window.pageData = {"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-12-23T16:00:00.000Z","provinceCode":22,"listingStatus":"normally_listed","followedNum":76,"name":"长江材料","convertibleBondFlag":0,"memoNum":0,"operatingDataFlag":0,"financingFlag":0,"blackenedNum":3,"pinyin":"cjcl","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"熊鹰;熊杰","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-18T19:07:07.809Z"}],"latestLiftedDate":"2026-11-27T16:00:00.000Z","province":{"shortName":"重庆"},"industry":{"_id":2010000240203,"stockCode":"240203","name":"非金属新材料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":113.04758426310046},"pb":{"mcw":3.812313349154077},"ps_ttm":{"mcw":4.15998779221165},"dyr":{"mcw":0.00485859890184732}},"staticDividendYieldRatio":0.0036503242910824888},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020205,"stockCode":"C020205","exchange":"sz","stockType":"industry","source":"cni","tickerId":20205,"name":"非金属材料与制品"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240200,"stockCode":"240200","name":"金属非金属新材料","stockType":"industry","exchange":"sw","tickerId":240200,"source":"sw"},{"_id":2010000240203,"stockCode":"240203","name":"非金属新材料","stockType":"industry","exchange":"sw","tickerId":240203,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220900,"stockCode":"220900","name":"非金属材料","stockType":"industry","exchange":"sw_2021","tickerId":220900,"source":"sw_2021"},{"_id":2020000220901,"stockCode":"220901","name":"非金属材料","stockType":"industry","exchange":"sw_2021","tickerId":220901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00016},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ccrmm.com.cn","companyName":"重庆长江造型材料(集团)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1296,"type":"tr_dri","cagr_p_r_fs":-0.09772026253178234,"cagr_p_r_fys":-0.33937596132718084,"cagr_p_r_y1":-0.151489703974099,"p_r_fs":-0.374564944837925,"cagr_p_r_d30":-0.07145032124478556,"cagr_p_r_d60":-0.20646577522016674,"cagr_p_r_d90":-0.31513048555899925,"cagr_p_r_y3":0.01831884853784671,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2021-12-23T16:00:00.000Z","cagr_p_r_d14":-0.16161384077608887,"cagr_p_r_d7":-0.04075935231714101},"shnc":{"stockId":1296,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":17337,"shnc_d90":-0.002072180970471421,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":17453,"shnc_q1":-0.2062127620866876,"shnc_q2":-0.025679673979791214,"shnc_q3":-0.08117925769939457,"shnc_y2":0.556143972713401,"shnc_d30":0.11077652485904664,"shnc_d60":0.017011790930955593,"shnc_y1":-0.1683296555694138,"shnc_d20":-0.013036547876579756},"ple":{"stockId":1296,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":22.82875827643854,"d_pe_ttm":22.9131279615229,"pb":1.4381756629943028,"pb_wo_gw":1.4381756629943028,"dyr":0.023091848477533924,"mc":2569974857.48,"mc_om":2569974857.48,"sp":17.18,"spc":-0.0408,"ta":44450919,"to_r":0.0329482453652019,"cmc":1324520791,"ecmc":955713366.88,"ecmc_psh":55126,"shn":17337},"differentMarketStocks":[],"staticDividendYieldRatio":0.0231873677777658},"shareholdersEquityChangeData":[{"_id":"6973d481cd9cd7dce4c4e55e","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-12-25T16:00:00.000Z","date":"2025-12-23T16:00:00.000Z","changeQuantity":-706000,"sharesChangeRatio":0.00472,"priceLimit":"23.21","sharesHeldAfterChange":0.21908,"quantityHeldAfterChange":32771949,"priceFloor":23.21,"priceCeiling":23.21,"averagePrice":23.21,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"696947dbf3975adea39ffa66","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-12-25T16:00:00.000Z","date":"2025-12-15T16:00:00.000Z","changeQuantity":-177500,"sharesChangeRatio":0.00119,"priceLimit":"24.79","priceFloor":24.79,"priceCeiling":24.79,"averagePrice":24.79,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"6955818a81a6f7349f24412b","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-12-02T16:00:00.000Z","date":"2025-11-30T16:00:00.000Z","changeQuantity":-1030000,"sharesChangeRatio":0.00689,"sharesHeldAfterChange":0.22498,"quantityHeldAfterChange":33655449,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"694700e43cc0c09cd72ae0a3","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-11-24T16:00:00.000Z","date":"2025-11-20T16:00:00.000Z","changeQuantity":-190000,"sharesChangeRatio":0.00127,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"693c7536195946226731f9de","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-11-12T16:00:00.000Z","changeQuantity":-1188000,"sharesChangeRatio":0.00794,"sharesHeldAfterChange":0.23381,"quantityHeldAfterChange":34975449,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"69387ff1c08d0faa8640a680","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-11-09T16:00:00.000Z","changeQuantity":-494226,"sharesChangeRatio":0.0033,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"692367fe9f2839bb473657ec","stockId":1296,"source":"cn_info","shareholderName":"熊鹰","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-23T16:00:00.000Z","changeQuantity":-500260,"sharesChangeRatio":0.00334,"sharesHeldAfterChange":0.24505,"quantityHeldAfterChange":36657675,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"6897a5ffad7817d949e5ba2e","stockId":1296,"source":"cn_info","shareholderName":"XIONG ZHUANG","declarationDate":"2025-07-10T16:00:00.000Z","date":"2025-07-09T16:00:00.000Z","changeQuantity":-749956,"sharesChangeRatio":0.00501,"priceLimit":"21.29","sharesHeldAfterChange":0.03612,"quantityHeldAfterChange":5403269,"priceFloor":21.29,"priceCeiling":21.29,"averagePrice":21.29,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}},{"_id":"689654491f57468d7d1a035e","stockId":1296,"source":"cn_info","shareholderName":"周立峰","declarationDate":"2025-07-10T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-45500,"sharesChangeRatio":0.0003,"priceLimit":"21.29","sharesHeldAfterChange":0.00091,"quantityHeldAfterChange":136500,"priceFloor":21.29,"priceCeiling":21.29,"averagePrice":21.29,"stock":{"_id":1296,"fsTableType":"non_financial","currency":"CNY","stockCode":"001296","tickerId":1296,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":76,"name":"长江材料","memoNum":0,"blackenedNum":3,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":1296,"sp":17.18},{"date":"2026-07-15T16:00:00.000Z","stockId":1296,"sp":17.91},{"date":"2026-07-14T16:00:00.000Z","stockId":1296,"sp":18.14},{"stockId":1296,"date":"2026-07-13T16:00:00.000Z","sp":18.49},{"date":"2026-07-12T16:00:00.000Z","stockId":1296,"sp":17.39},{"date":"2026-07-09T16:00:00.000Z","stockId":1296,"sp":17.91},{"stockId":1296,"date":"2026-07-08T16:00:00.000Z","sp":17.28},{"stockId":1296,"date":"2026-07-07T16:00:00.000Z","sp":18.2},{"date":"2026-07-06T16:00:00.000Z","stockId":1296,"sp":19.97},{"date":"2026-07-05T16:00:00.000Z","stockId":1296,"sp":19.22},{"stockId":1296,"date":"2026-07-02T16:00:00.000Z","sp":20.7},{"stockId":1296,"date":"2026-07-01T16:00:00.000Z","sp":19.6},{"stockId":1296,"date":"2026-06-30T16:00:00.000Z","sp":19.74},{"date":"2026-06-29T16:00:00.000Z","stockId":1296,"sp":19.17},{"date":"2026-06-28T16:00:00.000Z","stockId":1296,"sp":19.2},{"date":"2026-06-25T16:00:00.000Z","stockId":1296,"sp":19.61},{"stockId":1296,"date":"2026-06-24T16:00:00.000Z","sp":21.21},{"stockId":1296,"date":"2026-06-23T16:00:00.000Z","sp":20.94},{"date":"2026-06-22T16:00:00.000Z","stockId":1296,"sp":21.63},{"stockId":1296,"date":"2026-06-21T16:00:00.000Z","sp":22.62},{"stockId":1296,"date":"2026-06-17T16:00:00.000Z","sp":20.56},{"date":"2026-06-16T16:00:00.000Z","stockId":1296,"sp":18.69},{"date":"2026-06-15T16:00:00.000Z","stockId":1296,"sp":19.13},{"date":"2026-06-14T16:00:00.000Z","stockId":1296,"sp":19.13},{"date":"2026-06-11T16:00:00.000Z","stockId":1296,"sp":18.88},{"date":"2026-06-10T16:00:00.000Z","stockId":1296,"sp":18.59},{"date":"2026-06-09T16:00:00.000Z","stockId":1296,"sp":18.72},{"stockId":1296,"date":"2026-06-08T16:00:00.000Z","sp":18.89},{"stockId":1296,"date":"2026-06-07T16:00:00.000Z","sp":19},{"stockId":1296,"date":"2026-06-04T16:00:00.000Z","sp":19.77},{"date":"2026-06-03T16:00:00.000Z","stockId":1296,"sp":19.67},{"date":"2026-06-02T16:00:00.000Z","stockId":1296,"sp":19.94},{"date":"2026-06-01T16:00:00.000Z","stockId":1296,"sp":20.35},{"stockId":1296,"date":"2026-05-31T16:00:00.000Z","sp":20.78},{"date":"2026-05-28T16:00:00.000Z","stockId":1296,"sp":19.82},{"date":"2026-05-27T16:00:00.000Z","stockId":1296,"sp":20.59},{"stockId":1296,"date":"2026-05-26T16:00:00.000Z","sp":20.55},{"date":"2026-05-25T16:00:00.000Z","stockId":1296,"sp":20.73},{"date":"2026-05-24T16:00:00.000Z","stockId":1296,"sp":21.2},{"stockId":1296,"date":"2026-05-21T16:00:00.000Z","sp":21.61},{"stockId":1296,"date":"2026-05-20T16:00:00.000Z","sp":21.34},{"date":"2026-05-19T16:00:00.000Z","stockId":1296,"sp":21.88},{"stockId":1296,"date":"2026-05-18T16:00:00.000Z","sp":22.01},{"date":"2026-05-17T16:00:00.000Z","stockId":1296,"sp":21.87},{"stockId":1296,"date":"2026-05-14T16:00:00.000Z","sp":21.8},{"date":"2026-05-13T16:00:00.000Z","stockId":1296,"sp":21.9},{"stockId":1296,"date":"2026-05-12T16:00:00.000Z","sp":22.3},{"date":"2026-05-11T16:00:00.000Z","stockId":1296,"sp":22.69},{"date":"2026-05-10T16:00:00.000Z","stockId":1296,"sp":23.33},{"stockId":1296,"date":"2026-05-07T16:00:00.000Z","sp":23.58},{"stockId":1296,"date":"2026-05-06T16:00:00.000Z","sp":23.07},{"date":"2026-05-05T16:00:00.000Z","stockId":1296,"sp":22.98},{"date":"2026-04-29T16:00:00.000Z","stockId":1296,"sp":22.95},{"stockId":1296,"date":"2026-04-28T16:00:00.000Z","sp":22.89},{"date":"2026-04-27T16:00:00.000Z","stockId":1296,"sp":24.74},{"stockId":1296,"date":"2026-04-26T16:00:00.000Z","sp":25.43},{"stockId":1296,"date":"2026-04-23T16:00:00.000Z","sp":25.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1296,"sp":25.36},{"stockId":1296,"date":"2026-04-21T16:00:00.000Z","sp":25.49},{"date":"2026-04-20T16:00:00.000Z","stockId":1296,"sp":25.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1296,"sp":25.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1296,"sp":25.34},{"date":"2026-04-15T16:00:00.000Z","stockId":1296,"sp":25.31},{"date":"2026-04-14T16:00:00.000Z","stockId":1296,"sp":25.46},{"date":"2026-04-13T16:00:00.000Z","stockId":1296,"sp":25.58},{"stockId":1296,"date":"2026-04-12T16:00:00.000Z","sp":24.91},{"stockId":1296,"date":"2026-04-09T16:00:00.000Z","sp":24.78},{"stockId":1296,"date":"2026-04-08T16:00:00.000Z","sp":24.57},{"date":"2026-04-07T16:00:00.000Z","stockId":1296,"sp":24.86},{"date":"2026-04-06T16:00:00.000Z","stockId":1296,"sp":24.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1296,"sp":23.65},{"stockId":1296,"date":"2026-04-01T16:00:00.000Z","sp":24.2},{"date":"2026-03-31T16:00:00.000Z","stockId":1296,"sp":24.38},{"date":"2026-03-30T16:00:00.000Z","stockId":1296,"sp":24.06},{"stockId":1296,"date":"2026-03-29T16:00:00.000Z","sp":24.54},{"stockId":1296,"date":"2026-03-26T16:00:00.000Z","sp":24.33},{"stockId":1296,"date":"2026-03-25T16:00:00.000Z","sp":24},{"stockId":1296,"date":"2026-03-24T16:00:00.000Z","sp":24.18},{"date":"2026-03-23T16:00:00.000Z","stockId":1296,"sp":24},{"date":"2026-03-22T16:00:00.000Z","stockId":1296,"sp":23.1},{"stockId":1296,"date":"2026-03-19T16:00:00.000Z","sp":24.65},{"stockId":1296,"date":"2026-03-18T16:00:00.000Z","sp":24.84},{"date":"2026-03-17T16:00:00.000Z","stockId":1296,"sp":25.63},{"stockId":1296,"date":"2026-03-16T16:00:00.000Z","sp":25.54},{"date":"2026-03-15T16:00:00.000Z","stockId":1296,"sp":26.03},{"date":"2026-03-12T16:00:00.000Z","stockId":1296,"sp":25.84},{"date":"2026-03-11T16:00:00.000Z","stockId":1296,"sp":26.03},{"stockId":1296,"date":"2026-03-10T16:00:00.000Z","sp":26.57},{"date":"2026-03-09T16:00:00.000Z","stockId":1296,"sp":27.11},{"stockId":1296,"date":"2026-03-08T16:00:00.000Z","sp":26.08},{"date":"2026-03-05T16:00:00.000Z","stockId":1296,"sp":27.19},{"stockId":1296,"date":"2026-03-04T16:00:00.000Z","sp":27.04},{"stockId":1296,"date":"2026-03-03T16:00:00.000Z","sp":27.37},{"stockId":1296,"date":"2026-03-02T16:00:00.000Z","sp":27.84},{"date":"2026-03-01T16:00:00.000Z","stockId":1296,"sp":28.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1296,"sp":28.64},{"stockId":1296,"date":"2026-02-25T16:00:00.000Z","sp":28.32},{"stockId":1296,"date":"2026-02-24T16:00:00.000Z","sp":28.17},{"stockId":1296,"date":"2026-02-23T16:00:00.000Z","sp":28.1},{"date":"2026-02-12T16:00:00.000Z","stockId":1296,"sp":27.47},{"stockId":1296,"date":"2026-02-11T16:00:00.000Z","sp":27.78},{"stockId":1296,"date":"2026-02-10T16:00:00.000Z","sp":27.6},{"stockId":1296,"date":"2026-02-09T16:00:00.000Z","sp":27.8},{"stockId":1296,"date":"2026-02-08T16:00:00.000Z","sp":27.92},{"stockId":1296,"date":"2026-02-05T16:00:00.000Z","sp":27.56},{"stockId":1296,"date":"2026-02-04T16:00:00.000Z","sp":27.61},{"stockId":1296,"date":"2026-02-03T16:00:00.000Z","sp":28.16},{"stockId":1296,"date":"2026-02-02T16:00:00.000Z","sp":28.7},{"date":"2026-02-01T16:00:00.000Z","stockId":1296,"sp":28.3},{"stockId":1296,"date":"2026-01-29T16:00:00.000Z","sp":29.29},{"date":"2026-01-28T16:00:00.000Z","stockId":1296,"sp":28.58},{"stockId":1296,"date":"2026-01-27T16:00:00.000Z","sp":29.27},{"stockId":1296,"date":"2026-01-26T16:00:00.000Z","sp":29.64},{"stockId":1296,"date":"2026-01-25T16:00:00.000Z","sp":29.59},{"date":"2026-01-22T16:00:00.000Z","stockId":1296,"sp":30},{"date":"2026-01-21T16:00:00.000Z","stockId":1296,"sp":29.25},{"date":"2026-01-20T16:00:00.000Z","stockId":1296,"sp":28.66},{"date":"2026-01-19T16:00:00.000Z","stockId":1296,"sp":28.1},{"stockId":1296,"date":"2026-01-18T16:00:00.000Z","sp":28.8},{"stockId":1296,"date":"2026-01-15T16:00:00.000Z","sp":27.8},{"stockId":1296,"date":"2026-01-14T16:00:00.000Z","sp":27.59},{"date":"2026-01-13T16:00:00.000Z","stockId":1296,"sp":27.9},{"stockId":1296,"date":"2026-01-12T16:00:00.000Z","sp":28.15},{"date":"2026-01-11T16:00:00.000Z","stockId":1296,"sp":29.29},{"stockId":1296,"date":"2026-01-08T16:00:00.000Z","sp":28.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1296,"sp":26.9},{"date":"2026-01-06T16:00:00.000Z","stockId":1296,"sp":26.26},{"date":"2026-01-05T16:00:00.000Z","stockId":1296,"sp":26.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1296,"sp":26.76},{"date":"2025-12-30T16:00:00.000Z","stockId":1296,"sp":26.27},{"date":"2025-12-29T16:00:00.000Z","stockId":1296,"sp":26.29},{"date":"2025-12-28T16:00:00.000Z","stockId":1296,"sp":28.07},{"date":"2025-12-25T16:00:00.000Z","stockId":1296,"sp":27.91},{"date":"2025-12-24T16:00:00.000Z","stockId":1296,"sp":28.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1296,"sp":27.71},{"date":"2025-12-22T16:00:00.000Z","stockId":1296,"sp":27.41},{"date":"2025-12-21T16:00:00.000Z","stockId":1296,"sp":28.02},{"date":"2025-12-18T16:00:00.000Z","stockId":1296,"sp":28.68},{"date":"2025-12-17T16:00:00.000Z","stockId":1296,"sp":28.87},{"date":"2025-12-16T16:00:00.000Z","stockId":1296,"sp":29.58},{"date":"2025-12-15T16:00:00.000Z","stockId":1296,"sp":27.86},{"date":"2025-12-14T16:00:00.000Z","stockId":1296,"sp":27.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1296,"sp":28.38},{"date":"2025-12-10T16:00:00.000Z","stockId":1296,"sp":25.8},{"date":"2025-12-09T16:00:00.000Z","stockId":1296,"sp":26.56},{"date":"2025-12-08T16:00:00.000Z","stockId":1296,"sp":26.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1296,"sp":26.97},{"date":"2025-12-04T16:00:00.000Z","stockId":1296,"sp":26.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1296,"sp":25.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1296,"sp":26.23},{"date":"2025-12-01T16:00:00.000Z","stockId":1296,"sp":27.05},{"date":"2025-11-30T16:00:00.000Z","stockId":1296,"sp":26.74},{"date":"2025-11-27T16:00:00.000Z","stockId":1296,"sp":26.23},{"date":"2025-11-26T16:00:00.000Z","stockId":1296,"sp":26.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1296,"sp":28.1},{"date":"2025-11-24T16:00:00.000Z","stockId":1296,"sp":30.87},{"date":"2025-11-23T16:00:00.000Z","stockId":1296,"sp":28.06},{"date":"2025-11-20T16:00:00.000Z","stockId":1296,"sp":25.51},{"date":"2025-11-19T16:00:00.000Z","stockId":1296,"sp":23.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1296,"sp":23.45},{"date":"2025-11-17T16:00:00.000Z","stockId":1296,"sp":24.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1296,"sp":23.95},{"date":"2025-11-13T16:00:00.000Z","stockId":1296,"sp":24.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1296,"sp":24.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1296,"sp":23.88},{"date":"2025-11-10T16:00:00.000Z","stockId":1296,"sp":24.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1296,"sp":23.81},{"date":"2025-11-06T16:00:00.000Z","stockId":1296,"sp":24.11},{"date":"2025-11-05T16:00:00.000Z","stockId":1296,"sp":23.73},{"date":"2025-11-04T16:00:00.000Z","stockId":1296,"sp":23.56},{"date":"2025-11-03T16:00:00.000Z","stockId":1296,"sp":23.33},{"date":"2025-11-02T16:00:00.000Z","stockId":1296,"sp":23.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1296,"sp":23.66},{"date":"2025-10-29T16:00:00.000Z","stockId":1296,"sp":23.45},{"date":"2025-10-28T16:00:00.000Z","stockId":1296,"sp":23.76},{"date":"2025-10-27T16:00:00.000Z","stockId":1296,"sp":23.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1296,"sp":24.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1296,"sp":24.37},{"date":"2025-10-22T16:00:00.000Z","stockId":1296,"sp":24.27},{"date":"2025-10-21T16:00:00.000Z","stockId":1296,"sp":24},{"date":"2025-10-20T16:00:00.000Z","stockId":1296,"sp":23.48},{"date":"2025-10-19T16:00:00.000Z","stockId":1296,"sp":22.78},{"date":"2025-10-16T16:00:00.000Z","stockId":1296,"sp":22.3},{"date":"2025-10-15T16:00:00.000Z","stockId":1296,"sp":22.78},{"date":"2025-10-14T16:00:00.000Z","stockId":1296,"sp":23.28},{"date":"2025-10-13T16:00:00.000Z","stockId":1296,"sp":22.96},{"date":"2025-10-12T16:00:00.000Z","stockId":1296,"sp":22.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1296,"sp":23.13},{"date":"2025-10-08T16:00:00.000Z","stockId":1296,"sp":23.26},{"date":"2025-09-29T16:00:00.000Z","stockId":1296,"sp":22.8},{"date":"2025-09-28T16:00:00.000Z","stockId":1296,"sp":23.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1296,"sp":22.61},{"date":"2025-09-24T16:00:00.000Z","stockId":1296,"sp":22.95},{"date":"2025-09-23T16:00:00.000Z","stockId":1296,"sp":23.18},{"date":"2025-09-22T16:00:00.000Z","stockId":1296,"sp":23.17},{"date":"2025-09-21T16:00:00.000Z","stockId":1296,"sp":22.56},{"date":"2025-09-18T16:00:00.000Z","stockId":1296,"sp":22.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1296,"sp":23.28},{"date":"2025-09-16T16:00:00.000Z","stockId":1296,"sp":24.29},{"date":"2025-09-15T16:00:00.000Z","stockId":1296,"sp":23.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1296,"sp":23.34},{"date":"2025-09-11T16:00:00.000Z","stockId":1296,"sp":24.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1296,"sp":24.44},{"date":"2025-09-09T16:00:00.000Z","stockId":1296,"sp":24.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1296,"sp":25.48},{"date":"2025-09-07T16:00:00.000Z","stockId":1296,"sp":26.34},{"date":"2025-09-04T16:00:00.000Z","stockId":1296,"sp":26.63},{"date":"2025-09-03T16:00:00.000Z","stockId":1296,"sp":26.4},{"date":"2025-09-02T16:00:00.000Z","stockId":1296,"sp":24},{"date":"2025-09-01T16:00:00.000Z","stockId":1296,"sp":25.5},{"date":"2025-08-31T16:00:00.000Z","stockId":1296,"sp":24.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1296,"sp":22.56},{"date":"2025-08-27T16:00:00.000Z","stockId":1296,"sp":25.07},{"date":"2025-08-26T16:00:00.000Z","stockId":1296,"sp":25.29},{"date":"2025-08-25T16:00:00.000Z","stockId":1296,"sp":22.99},{"date":"2025-08-24T16:00:00.000Z","stockId":1296,"sp":20.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1296,"sp":21.07},{"date":"2025-08-20T16:00:00.000Z","stockId":1296,"sp":21.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1296,"sp":21.3},{"date":"2025-08-18T16:00:00.000Z","stockId":1296,"sp":21.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1296,"sp":20.96},{"date":"2025-08-14T16:00:00.000Z","stockId":1296,"sp":20.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1296,"sp":20.43},{"date":"2025-08-12T16:00:00.000Z","stockId":1296,"sp":20.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1296,"sp":20.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1296,"sp":21},{"date":"2025-08-07T16:00:00.000Z","stockId":1296,"sp":20.89},{"date":"2025-08-06T16:00:00.000Z","stockId":1296,"sp":20.43},{"date":"2025-08-05T16:00:00.000Z","stockId":1296,"sp":20.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1296,"sp":20.54},{"date":"2025-08-03T16:00:00.000Z","stockId":1296,"sp":20.28},{"date":"2025-07-31T16:00:00.000Z","stockId":1296,"sp":20.08},{"date":"2025-07-30T16:00:00.000Z","stockId":1296,"sp":19.83},{"date":"2025-07-29T16:00:00.000Z","stockId":1296,"sp":19.98},{"date":"2025-07-28T16:00:00.000Z","stockId":1296,"sp":20.06},{"date":"2025-07-27T16:00:00.000Z","stockId":1296,"sp":20.31},{"date":"2025-07-24T16:00:00.000Z","stockId":1296,"sp":20.03},{"date":"2025-07-23T16:00:00.000Z","stockId":1296,"sp":20.24},{"date":"2025-07-22T16:00:00.000Z","stockId":1296,"sp":20.17},{"date":"2025-07-21T16:00:00.000Z","stockId":1296,"sp":20.88},{"date":"2025-07-20T16:00:00.000Z","stockId":1296,"sp":20.95},{"date":"2025-07-17T16:00:00.000Z","stockId":1296,"sp":20.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1296,"sp":20.6},{"date":"2025-07-15T16:00:00.000Z","stockId":1296,"sp":20.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1296,"sp":20.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1296,"sp":20.94},{"date":"2025-07-10T16:00:00.000Z","stockId":1296,"sp":20.61},{"date":"2025-07-09T16:00:00.000Z","stockId":1296,"sp":21.75},{"date":"2025-07-08T16:00:00.000Z","stockId":1296,"sp":21.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1296,"sp":20.94},{"date":"2025-07-06T16:00:00.000Z","stockId":1296,"sp":19.04},{"date":"2025-07-03T16:00:00.000Z","stockId":1296,"sp":18.76},{"date":"2025-07-02T16:00:00.000Z","stockId":1296,"sp":19.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1296,"sp":19.86},{"date":"2025-06-30T16:00:00.000Z","stockId":1296,"sp":19.98},{"date":"2025-06-29T16:00:00.000Z","stockId":1296,"sp":20.36},{"date":"2025-06-26T16:00:00.000Z","stockId":1296,"sp":20.15},{"date":"2025-06-25T16:00:00.000Z","stockId":1296,"sp":20.83},{"date":"2025-06-24T16:00:00.000Z","stockId":1296,"sp":19.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1296,"sp":19.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1296,"sp":20.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1296,"sp":20.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1296,"sp":19.59},{"date":"2025-06-17T16:00:00.000Z","stockId":1296,"sp":19.14},{"date":"2025-06-16T16:00:00.000Z","stockId":1296,"sp":19.68},{"date":"2025-06-15T16:00:00.000Z","stockId":1296,"sp":20.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1296,"sp":18.47},{"date":"2025-06-11T16:00:00.000Z","stockId":1296,"sp":18.35},{"date":"2025-06-10T16:00:00.000Z","stockId":1296,"sp":18.12},{"date":"2025-06-09T16:00:00.000Z","stockId":1296,"sp":18.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1296,"sp":18.17},{"date":"2025-06-05T16:00:00.000Z","stockId":1296,"sp":18.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1296,"sp":17.65},{"date":"2025-06-03T16:00:00.000Z","stockId":1296,"sp":17.77},{"date":"2025-06-02T16:00:00.000Z","stockId":1296,"sp":17.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1296,"sp":17.42},{"date":"2025-05-28T16:00:00.000Z","stockId":1296,"sp":17.61},{"date":"2025-05-27T16:00:00.000Z","stockId":1296,"sp":17.45},{"date":"2025-05-26T16:00:00.000Z","stockId":1296,"sp":17.34},{"date":"2025-05-25T16:00:00.000Z","stockId":1296,"sp":17.45},{"date":"2025-05-22T16:00:00.000Z","stockId":1296,"sp":17.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1296,"sp":17.22},{"date":"2025-05-20T16:00:00.000Z","stockId":1296,"sp":17.58},{"date":"2025-05-19T16:00:00.000Z","stockId":1296,"sp":17.7},{"date":"2025-05-18T16:00:00.000Z","stockId":1296,"sp":17.55},{"date":"2025-05-15T16:00:00.000Z","stockId":1296,"sp":17.44},{"date":"2025-05-14T16:00:00.000Z","stockId":1296,"sp":17.28},{"date":"2025-05-13T16:00:00.000Z","stockId":1296,"sp":17.25},{"date":"2025-05-12T16:00:00.000Z","stockId":1296,"sp":17.39},{"date":"2025-05-11T16:00:00.000Z","stockId":1296,"sp":17.48},{"date":"2025-05-08T16:00:00.000Z","stockId":1296,"sp":17.48},{"date":"2025-05-07T16:00:00.000Z","stockId":1296,"sp":17.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1296,"sp":17.44},{"date":"2025-05-05T16:00:00.000Z","stockId":1296,"sp":17.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1296,"sp":16.99},{"date":"2025-04-28T16:00:00.000Z","stockId":1296,"sp":16.78},{"date":"2025-04-27T16:00:00.000Z","stockId":1296,"sp":16.41},{"date":"2025-04-24T16:00:00.000Z","stockId":1296,"sp":16.71},{"date":"2025-04-23T16:00:00.000Z","stockId":1296,"sp":16.67},{"date":"2025-04-22T16:00:00.000Z","stockId":1296,"sp":17.15},{"date":"2025-04-21T16:00:00.000Z","stockId":1296,"sp":16.97},{"date":"2025-04-20T16:00:00.000Z","stockId":1296,"sp":16.91},{"date":"2025-04-17T16:00:00.000Z","stockId":1296,"sp":16.77},{"date":"2025-04-16T16:00:00.000Z","stockId":1296,"sp":17.03},{"date":"2025-04-15T16:00:00.000Z","stockId":1296,"sp":16.94},{"date":"2025-04-14T16:00:00.000Z","stockId":1296,"sp":17.57},{"date":"2025-04-13T16:00:00.000Z","stockId":1296,"sp":17.67},{"date":"2025-04-10T16:00:00.000Z","stockId":1296,"sp":17.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1296,"sp":15.7},{"date":"2025-04-08T16:00:00.000Z","stockId":1296,"sp":15.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1296,"sp":15},{"date":"2025-04-06T16:00:00.000Z","stockId":1296,"sp":15.81},{"date":"2025-04-02T16:00:00.000Z","stockId":1296,"sp":17.57},{"date":"2025-04-01T16:00:00.000Z","stockId":1296,"sp":17.66},{"date":"2025-03-31T16:00:00.000Z","stockId":1296,"sp":17.69},{"date":"2025-03-30T16:00:00.000Z","stockId":1296,"sp":17.37},{"date":"2025-03-27T16:00:00.000Z","stockId":1296,"sp":17.68},{"date":"2025-03-26T16:00:00.000Z","stockId":1296,"sp":18.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1296,"sp":18.07},{"date":"2025-03-24T16:00:00.000Z","stockId":1296,"sp":17.82},{"date":"2025-03-23T16:00:00.000Z","stockId":1296,"sp":17.82},{"date":"2025-03-20T16:00:00.000Z","stockId":1296,"sp":18.33},{"date":"2025-03-19T16:00:00.000Z","stockId":1296,"sp":18.43},{"date":"2025-03-18T16:00:00.000Z","stockId":1296,"sp":18.39},{"date":"2025-03-17T16:00:00.000Z","stockId":1296,"sp":18.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1296,"sp":18.22},{"date":"2025-03-13T16:00:00.000Z","stockId":1296,"sp":18.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1296,"sp":18},{"date":"2025-03-11T16:00:00.000Z","stockId":1296,"sp":18.08},{"date":"2025-03-10T16:00:00.000Z","stockId":1296,"sp":18.08},{"date":"2025-03-09T16:00:00.000Z","stockId":1296,"sp":18.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1296,"sp":18},{"date":"2025-03-05T16:00:00.000Z","stockId":1296,"sp":18.19},{"date":"2025-03-04T16:00:00.000Z","stockId":1296,"sp":18.13},{"date":"2025-03-03T16:00:00.000Z","stockId":1296,"sp":17.99},{"date":"2025-03-02T16:00:00.000Z","stockId":1296,"sp":17.76},{"date":"2025-02-27T16:00:00.000Z","stockId":1296,"sp":17.64},{"date":"2025-02-26T16:00:00.000Z","stockId":1296,"sp":18.28},{"date":"2025-02-25T16:00:00.000Z","stockId":1296,"sp":18.45},{"date":"2025-02-24T16:00:00.000Z","stockId":1296,"sp":18.2},{"date":"2025-02-23T16:00:00.000Z","stockId":1296,"sp":18.56},{"date":"2025-02-20T16:00:00.000Z","stockId":1296,"sp":18.39},{"date":"2025-02-19T16:00:00.000Z","stockId":1296,"sp":18.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1296,"sp":18.34},{"date":"2025-02-17T16:00:00.000Z","stockId":1296,"sp":17.83},{"date":"2025-02-16T16:00:00.000Z","stockId":1296,"sp":18.69},{"date":"2025-02-13T16:00:00.000Z","stockId":1296,"sp":18.41},{"date":"2025-02-12T16:00:00.000Z","stockId":1296,"sp":18.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1296,"sp":18.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1296,"sp":18.96},{"date":"2025-02-09T16:00:00.000Z","stockId":1296,"sp":18.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1296,"sp":18.08},{"date":"2025-02-05T16:00:00.000Z","stockId":1296,"sp":18.02},{"date":"2025-02-04T16:00:00.000Z","stockId":1296,"sp":17.72},{"date":"2025-01-26T16:00:00.000Z","stockId":1296,"sp":17.81},{"date":"2025-01-23T16:00:00.000Z","stockId":1296,"sp":18.29},{"date":"2025-01-22T16:00:00.000Z","stockId":1296,"sp":18.38},{"date":"2025-01-21T16:00:00.000Z","stockId":1296,"sp":17.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1296,"sp":18.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1296,"sp":18.16},{"date":"2025-01-16T16:00:00.000Z","stockId":1296,"sp":17.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1296,"sp":18.08},{"date":"2025-01-14T16:00:00.000Z","stockId":1296,"sp":18.09},{"date":"2025-01-13T16:00:00.000Z","stockId":1296,"sp":17.62},{"date":"2025-01-12T16:00:00.000Z","stockId":1296,"sp":16.58},{"date":"2025-01-09T16:00:00.000Z","stockId":1296,"sp":17.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1296,"sp":17.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1296,"sp":17.81},{"date":"2025-01-06T16:00:00.000Z","stockId":1296,"sp":17.46},{"date":"2025-01-05T16:00:00.000Z","stockId":1296,"sp":16.85},{"date":"2025-01-02T16:00:00.000Z","stockId":1296,"sp":17.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1296,"sp":17.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1296,"sp":17.32},{"date":"2024-12-29T16:00:00.000Z","stockId":1296,"sp":18.24},{"date":"2024-12-26T16:00:00.000Z","stockId":1296,"sp":18.56},{"date":"2024-12-25T16:00:00.000Z","stockId":1296,"sp":18.96},{"date":"2024-12-24T16:00:00.000Z","stockId":1296,"sp":18.7},{"date":"2024-12-23T16:00:00.000Z","stockId":1296,"sp":18.1},{"date":"2024-12-22T16:00:00.000Z","stockId":1296,"sp":17.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1296,"sp":18.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1296,"sp":17.04},{"date":"2024-12-17T16:00:00.000Z","stockId":1296,"sp":16.99},{"date":"2024-12-16T16:00:00.000Z","stockId":1296,"sp":17.02},{"date":"2024-12-15T16:00:00.000Z","stockId":1296,"sp":17.99},{"date":"2024-12-12T16:00:00.000Z","stockId":1296,"sp":18.42},{"date":"2024-12-11T16:00:00.000Z","stockId":1296,"sp":19.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1296,"sp":18.5},{"date":"2024-12-09T16:00:00.000Z","stockId":1296,"sp":18.2},{"date":"2024-12-08T16:00:00.000Z","stockId":1296,"sp":17.61},{"date":"2024-12-05T16:00:00.000Z","stockId":1296,"sp":17.59},{"date":"2024-12-04T16:00:00.000Z","stockId":1296,"sp":17.57},{"date":"2024-12-03T16:00:00.000Z","stockId":1296,"sp":17.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1296,"sp":17.76},{"date":"2024-12-01T16:00:00.000Z","stockId":1296,"sp":17.68},{"date":"2024-11-28T16:00:00.000Z","stockId":1296,"sp":17.23},{"date":"2024-11-27T16:00:00.000Z","stockId":1296,"sp":17.2},{"date":"2024-11-26T16:00:00.000Z","stockId":1296,"sp":17.39},{"date":"2024-11-25T16:00:00.000Z","stockId":1296,"sp":17.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1296,"sp":17.8},{"date":"2024-11-21T16:00:00.000Z","stockId":1296,"sp":17.97},{"date":"2024-11-20T16:00:00.000Z","stockId":1296,"sp":19.1},{"date":"2024-11-19T16:00:00.000Z","stockId":1296,"sp":20.71},{"date":"2024-11-18T16:00:00.000Z","stockId":1296,"sp":20.35},{"date":"2024-11-17T16:00:00.000Z","stockId":1296,"sp":18.5},{"date":"2024-11-14T16:00:00.000Z","stockId":1296,"sp":18.06},{"date":"2024-11-13T16:00:00.000Z","stockId":1296,"sp":16.42},{"date":"2024-11-12T16:00:00.000Z","stockId":1296,"sp":16.62},{"date":"2024-11-11T16:00:00.000Z","stockId":1296,"sp":16.4},{"date":"2024-11-10T16:00:00.000Z","stockId":1296,"sp":16.45},{"date":"2024-11-07T16:00:00.000Z","stockId":1296,"sp":16.33},{"date":"2024-11-06T16:00:00.000Z","stockId":1296,"sp":16.45},{"date":"2024-11-05T16:00:00.000Z","stockId":1296,"sp":16.11},{"date":"2024-11-04T16:00:00.000Z","stockId":1296,"sp":16.31},{"date":"2024-11-03T16:00:00.000Z","stockId":1296,"sp":15.88},{"date":"2024-10-31T16:00:00.000Z","stockId":1296,"sp":15.57},{"date":"2024-10-30T16:00:00.000Z","stockId":1296,"sp":15.99},{"date":"2024-10-29T16:00:00.000Z","stockId":1296,"sp":16.08},{"date":"2024-10-28T16:00:00.000Z","stockId":1296,"sp":16.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1296,"sp":16.67},{"date":"2024-10-24T16:00:00.000Z","stockId":1296,"sp":16.51},{"date":"2024-10-23T16:00:00.000Z","stockId":1296,"sp":16.35},{"date":"2024-10-22T16:00:00.000Z","stockId":1296,"sp":16.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1296,"sp":16.14},{"date":"2024-10-20T16:00:00.000Z","stockId":1296,"sp":16.18},{"date":"2024-10-17T16:00:00.000Z","stockId":1296,"sp":16.2},{"date":"2024-10-16T16:00:00.000Z","stockId":1296,"sp":15.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1296,"sp":16.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1296,"sp":15.75},{"date":"2024-10-13T16:00:00.000Z","stockId":1296,"sp":15.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1296,"sp":15.5},{"date":"2024-10-09T16:00:00.000Z","stockId":1296,"sp":16.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1296,"sp":15.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1296,"sp":17.21},{"date":"2024-09-29T16:00:00.000Z","stockId":1296,"sp":16.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1296,"sp":15.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1296,"sp":15.05},{"date":"2024-09-24T16:00:00.000Z","stockId":1296,"sp":15.23},{"date":"2024-09-23T16:00:00.000Z","stockId":1296,"sp":15.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1296,"sp":15.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1296,"sp":15.34},{"date":"2024-09-18T16:00:00.000Z","stockId":1296,"sp":15.05},{"date":"2024-09-17T16:00:00.000Z","stockId":1296,"sp":14.95},{"date":"2024-09-12T16:00:00.000Z","stockId":1296,"sp":14.43},{"date":"2024-09-11T16:00:00.000Z","stockId":1296,"sp":14.33},{"date":"2024-09-10T16:00:00.000Z","stockId":1296,"sp":14.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1296,"sp":14.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1296,"sp":13.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1296,"sp":13.76},{"date":"2024-09-04T16:00:00.000Z","stockId":1296,"sp":14.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1296,"sp":14.11},{"date":"2024-09-02T16:00:00.000Z","stockId":1296,"sp":14.29},{"date":"2024-09-01T16:00:00.000Z","stockId":1296,"sp":14.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1296,"sp":14.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1296,"sp":14.22},{"date":"2024-08-27T16:00:00.000Z","stockId":1296,"sp":14.19},{"date":"2024-08-26T16:00:00.000Z","stockId":1296,"sp":13.93},{"date":"2024-08-25T16:00:00.000Z","stockId":1296,"sp":14.09},{"date":"2024-08-22T16:00:00.000Z","stockId":1296,"sp":13.88},{"date":"2024-08-21T16:00:00.000Z","stockId":1296,"sp":13.95},{"date":"2024-08-20T16:00:00.000Z","stockId":1296,"sp":14.06},{"date":"2024-08-19T16:00:00.000Z","stockId":1296,"sp":14.13},{"date":"2024-08-18T16:00:00.000Z","stockId":1296,"sp":14.42},{"date":"2024-08-15T16:00:00.000Z","stockId":1296,"sp":14.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1296,"sp":14.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1296,"sp":14.99},{"date":"2024-08-12T16:00:00.000Z","stockId":1296,"sp":15.05},{"date":"2024-08-11T16:00:00.000Z","stockId":1296,"sp":14.81},{"date":"2024-08-08T16:00:00.000Z","stockId":1296,"sp":15.09},{"date":"2024-08-07T16:00:00.000Z","stockId":1296,"sp":15.23},{"date":"2024-08-06T16:00:00.000Z","stockId":1296,"sp":14.95},{"date":"2024-08-05T16:00:00.000Z","stockId":1296,"sp":14.94},{"date":"2024-08-04T16:00:00.000Z","stockId":1296,"sp":14.57},{"date":"2024-08-01T16:00:00.000Z","stockId":1296,"sp":14.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1296,"sp":15.13},{"date":"2024-07-30T16:00:00.000Z","stockId":1296,"sp":15.26},{"date":"2024-07-29T16:00:00.000Z","stockId":1296,"sp":15.08},{"date":"2024-07-28T16:00:00.000Z","stockId":1296,"sp":14.95},{"date":"2024-07-25T16:00:00.000Z","stockId":1296,"sp":15.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1296,"sp":14.98},{"date":"2024-07-23T16:00:00.000Z","stockId":1296,"sp":14.67},{"date":"2024-07-22T16:00:00.000Z","stockId":1296,"sp":14.65},{"date":"2024-07-21T16:00:00.000Z","stockId":1296,"sp":14.63},{"date":"2024-07-18T16:00:00.000Z","stockId":1296,"sp":14.61},{"date":"2024-07-17T16:00:00.000Z","stockId":1296,"sp":14.05},{"date":"2024-07-16T16:00:00.000Z","stockId":1296,"sp":13.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1296,"sp":13.99},{"date":"2024-07-14T16:00:00.000Z","stockId":1296,"sp":14.02},{"date":"2024-07-11T16:00:00.000Z","stockId":1296,"sp":14.26},{"date":"2024-07-10T16:00:00.000Z","stockId":1296,"sp":14.3},{"date":"2024-07-09T16:00:00.000Z","stockId":1296,"sp":13.91},{"date":"2024-07-08T16:00:00.000Z","stockId":1296,"sp":14.02},{"date":"2024-07-07T16:00:00.000Z","stockId":1296,"sp":13.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1296,"sp":14.11},{"date":"2024-07-03T16:00:00.000Z","stockId":1296,"sp":13.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1296,"sp":14.24},{"date":"2024-07-01T16:00:00.000Z","stockId":1296,"sp":14.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1296,"sp":14.42},{"date":"2024-06-27T16:00:00.000Z","stockId":1296,"sp":14.25},{"date":"2024-06-26T16:00:00.000Z","stockId":1296,"sp":14.4},{"sp":14.71,"stockId":1296,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.35,"stockId":1296,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.07,"stockId":1296,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.33,"stockId":1296,"date":"2024-06-20T16:00:00.000Z"},{"sp":14.32,"stockId":1296,"date":"2024-06-19T16:00:00.000Z"},{"sp":14.87,"stockId":1296,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.73,"stockId":1296,"date":"2024-06-17T16:00:00.000Z"},{"sp":14.48,"stockId":1296,"date":"2024-06-16T16:00:00.000Z"},{"sp":14.87,"stockId":1296,"date":"2024-06-13T16:00:00.000Z"},{"sp":14.83,"stockId":1296,"date":"2024-06-12T16:00:00.000Z"},{"sp":14.81,"stockId":1296,"date":"2024-06-11T16:00:00.000Z"},{"sp":14.52,"stockId":1296,"date":"2024-06-10T16:00:00.000Z"},{"sp":14.61,"stockId":1296,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.95,"stockId":1296,"date":"2024-06-05T16:00:00.000Z"},{"sp":14.8,"stockId":1296,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.18,"stockId":1296,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.66,"stockId":1296,"date":"2024-06-02T16:00:00.000Z"},{"sp":15.95,"stockId":1296,"date":"2024-05-30T16:00:00.000Z"},{"sp":15.8,"stockId":1296,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.9,"stockId":1296,"date":"2024-05-28T16:00:00.000Z"},{"sp":22.58,"stockId":1296,"date":"2024-05-27T16:00:00.000Z"},{"sp":23.05,"stockId":1296,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.56,"stockId":1296,"date":"2024-05-23T16:00:00.000Z"},{"sp":23.3,"stockId":1296,"date":"2024-05-22T16:00:00.000Z"},{"sp":23.48,"stockId":1296,"date":"2024-05-21T16:00:00.000Z"},{"sp":23.62,"stockId":1296,"date":"2024-05-20T16:00:00.000Z"},{"sp":23.7,"stockId":1296,"date":"2024-05-19T16:00:00.000Z"},{"sp":23.22,"stockId":1296,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.94,"stockId":1296,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.84,"stockId":1296,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.81,"stockId":1296,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.76,"stockId":1296,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1296,"sp":23.33},{"date":"2024-05-08T16:00:00.000Z","stockId":1296,"sp":23.99},{"date":"2024-05-07T16:00:00.000Z","stockId":1296,"sp":23.79},{"date":"2024-05-06T16:00:00.000Z","stockId":1296,"sp":24.24},{"date":"2024-05-05T16:00:00.000Z","stockId":1296,"sp":23.79},{"date":"2024-04-29T16:00:00.000Z","stockId":1296,"sp":23.77},{"date":"2024-04-28T16:00:00.000Z","stockId":1296,"sp":23.43},{"date":"2024-04-25T16:00:00.000Z","stockId":1296,"sp":23.31},{"date":"2024-04-24T16:00:00.000Z","stockId":1296,"sp":23.17},{"date":"2024-04-23T16:00:00.000Z","stockId":1296,"sp":22.88},{"date":"2024-04-22T16:00:00.000Z","stockId":1296,"sp":22.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1296,"sp":22.54},{"date":"2024-04-18T16:00:00.000Z","stockId":1296,"sp":22.35},{"date":"2024-04-17T16:00:00.000Z","stockId":1296,"sp":22.15},{"date":"2024-04-16T16:00:00.000Z","stockId":1296,"sp":21.99},{"date":"2024-04-15T16:00:00.000Z","stockId":1296,"sp":20.9},{"date":"2024-04-14T16:00:00.000Z","stockId":1296,"sp":22.21},{"date":"2024-04-11T16:00:00.000Z","stockId":1296,"sp":23.13},{"date":"2024-04-10T16:00:00.000Z","stockId":1296,"sp":23.49},{"date":"2024-04-09T16:00:00.000Z","stockId":1296,"sp":23.24},{"date":"2024-04-08T16:00:00.000Z","stockId":1296,"sp":23.28},{"date":"2024-04-07T16:00:00.000Z","stockId":1296,"sp":22.54},{"date":"2024-04-02T16:00:00.000Z","stockId":1296,"sp":23.46},{"date":"2024-04-01T16:00:00.000Z","stockId":1296,"sp":23.46},{"date":"2024-03-31T16:00:00.000Z","stockId":1296,"sp":23.29},{"date":"2024-03-28T16:00:00.000Z","stockId":1296,"sp":22.47},{"date":"2024-03-27T16:00:00.000Z","stockId":1296,"sp":21.83},{"date":"2024-03-26T16:00:00.000Z","stockId":1296,"sp":21.72},{"date":"2024-03-25T16:00:00.000Z","stockId":1296,"sp":21.85},{"date":"2024-03-24T16:00:00.000Z","stockId":1296,"sp":21.47},{"date":"2024-03-21T16:00:00.000Z","stockId":1296,"sp":21.45},{"date":"2024-03-20T16:00:00.000Z","stockId":1296,"sp":21.24},{"date":"2024-03-19T16:00:00.000Z","stockId":1296,"sp":21.13},{"date":"2024-03-18T16:00:00.000Z","stockId":1296,"sp":21.12},{"date":"2024-03-17T16:00:00.000Z","stockId":1296,"sp":21.07},{"date":"2024-03-14T16:00:00.000Z","stockId":1296,"sp":20.54},{"date":"2024-03-13T16:00:00.000Z","stockId":1296,"sp":20.31},{"date":"2024-03-12T16:00:00.000Z","stockId":1296,"sp":19.97},{"date":"2024-03-11T16:00:00.000Z","stockId":1296,"sp":19.86},{"date":"2024-03-10T16:00:00.000Z","stockId":1296,"sp":19.72},{"date":"2024-03-07T16:00:00.000Z","stockId":1296,"sp":19.42},{"date":"2024-03-06T16:00:00.000Z","stockId":1296,"sp":19.31},{"date":"2024-03-05T16:00:00.000Z","stockId":1296,"sp":19.14},{"date":"2024-03-04T16:00:00.000Z","stockId":1296,"sp":18.8},{"date":"2024-03-03T16:00:00.000Z","stockId":1296,"sp":19.09},{"date":"2024-02-29T16:00:00.000Z","stockId":1296,"sp":19.16},{"date":"2024-02-28T16:00:00.000Z","stockId":1296,"sp":18.96},{"date":"2024-02-27T16:00:00.000Z","stockId":1296,"sp":18.38},{"date":"2024-02-26T16:00:00.000Z","stockId":1296,"sp":20.12},{"date":"2024-02-25T16:00:00.000Z","stockId":1296,"sp":19.47},{"date":"2024-02-22T16:00:00.000Z","stockId":1296,"sp":19.35},{"date":"2024-02-21T16:00:00.000Z","stockId":1296,"sp":18.78},{"date":"2024-02-20T16:00:00.000Z","stockId":1296,"sp":18.36},{"date":"2024-02-19T16:00:00.000Z","stockId":1296,"sp":18.08},{"date":"2024-02-18T16:00:00.000Z","stockId":1296,"sp":17.91},{"date":"2024-02-07T16:00:00.000Z","stockId":1296,"sp":17.4},{"date":"2024-02-06T16:00:00.000Z","stockId":1296,"sp":15.82},{"date":"2024-02-05T16:00:00.000Z","stockId":1296,"sp":17.35},{"date":"2024-02-04T16:00:00.000Z","stockId":1296,"sp":16.75},{"date":"2024-02-01T16:00:00.000Z","stockId":1296,"sp":18.6},{"date":"2024-01-31T16:00:00.000Z","stockId":1296,"sp":19.77},{"date":"2024-01-30T16:00:00.000Z","stockId":1296,"sp":19.8},{"date":"2024-01-29T16:00:00.000Z","stockId":1296,"sp":21.7},{"date":"2024-01-28T16:00:00.000Z","stockId":1296,"sp":21.96},{"date":"2024-01-25T16:00:00.000Z","stockId":1296,"sp":23.04},{"date":"2024-01-24T16:00:00.000Z","stockId":1296,"sp":23.68},{"date":"2024-01-23T16:00:00.000Z","stockId":1296,"sp":22.36},{"date":"2024-01-22T16:00:00.000Z","stockId":1296,"sp":22.16},{"date":"2024-01-21T16:00:00.000Z","stockId":1296,"sp":21.67},{"date":"2024-01-18T16:00:00.000Z","stockId":1296,"sp":21.93},{"date":"2024-01-17T16:00:00.000Z","stockId":1296,"sp":22.3},{"date":"2024-01-16T16:00:00.000Z","stockId":1296,"sp":22.67},{"date":"2024-01-15T16:00:00.000Z","stockId":1296,"sp":23.15},{"date":"2024-01-14T16:00:00.000Z","stockId":1296,"sp":23.28},{"date":"2024-01-11T16:00:00.000Z","stockId":1296,"sp":23.45},{"date":"2024-01-10T16:00:00.000Z","stockId":1296,"sp":23.53},{"date":"2024-01-09T16:00:00.000Z","stockId":1296,"sp":23.38},{"date":"2024-01-08T16:00:00.000Z","stockId":1296,"sp":23.58},{"date":"2024-01-07T16:00:00.000Z","stockId":1296,"sp":23.28},{"date":"2024-01-04T16:00:00.000Z","stockId":1296,"sp":23.77},{"date":"2024-01-03T16:00:00.000Z","stockId":1296,"sp":23.99},{"date":"2024-01-02T16:00:00.000Z","stockId":1296,"sp":23.86},{"date":"2024-01-01T16:00:00.000Z","stockId":1296,"sp":23.66},{"date":"2023-12-28T16:00:00.000Z","stockId":1296,"sp":23.53},{"date":"2023-12-27T16:00:00.000Z","stockId":1296,"sp":23.14},{"date":"2023-12-26T16:00:00.000Z","stockId":1296,"sp":22.57},{"date":"2023-12-25T16:00:00.000Z","stockId":1296,"sp":22.37},{"date":"2023-12-24T16:00:00.000Z","stockId":1296,"sp":22.53},{"date":"2023-12-21T16:00:00.000Z","stockId":1296,"sp":23.04},{"date":"2023-12-20T16:00:00.000Z","stockId":1296,"sp":22.97},{"date":"2023-12-19T16:00:00.000Z","stockId":1296,"sp":23.08},{"date":"2023-12-18T16:00:00.000Z","stockId":1296,"sp":23.16},{"date":"2023-12-17T16:00:00.000Z","stockId":1296,"sp":22.95},{"date":"2023-12-14T16:00:00.000Z","stockId":1296,"sp":23.13},{"date":"2023-12-13T16:00:00.000Z","stockId":1296,"sp":23.26},{"date":"2023-12-12T16:00:00.000Z","stockId":1296,"sp":23.19},{"date":"2023-12-11T16:00:00.000Z","stockId":1296,"sp":23.3},{"date":"2023-12-10T16:00:00.000Z","stockId":1296,"sp":23.23},{"date":"2023-12-07T16:00:00.000Z","stockId":1296,"sp":23.12},{"date":"2023-12-06T16:00:00.000Z","stockId":1296,"sp":23.57},{"date":"2023-12-05T16:00:00.000Z","stockId":1296,"sp":23.88},{"date":"2023-12-04T16:00:00.000Z","stockId":1296,"sp":23.63},{"date":"2023-12-03T16:00:00.000Z","stockId":1296,"sp":24},{"date":"2023-11-30T16:00:00.000Z","stockId":1296,"sp":23.96},{"date":"2023-11-29T16:00:00.000Z","stockId":1296,"sp":23.97},{"date":"2023-11-28T16:00:00.000Z","stockId":1296,"sp":24.39},{"date":"2023-11-27T16:00:00.000Z","stockId":1296,"sp":24.64},{"date":"2023-11-26T16:00:00.000Z","stockId":1296,"sp":24.2},{"date":"2023-11-23T16:00:00.000Z","stockId":1296,"sp":24.52},{"date":"2023-11-22T16:00:00.000Z","stockId":1296,"sp":24.95},{"date":"2023-11-21T16:00:00.000Z","stockId":1296,"sp":24.75},{"date":"2023-11-20T16:00:00.000Z","stockId":1296,"sp":24.88},{"date":"2023-11-19T16:00:00.000Z","stockId":1296,"sp":24.41},{"date":"2023-11-16T16:00:00.000Z","stockId":1296,"sp":24.22},{"date":"2023-11-15T16:00:00.000Z","stockId":1296,"sp":24.37},{"date":"2023-11-14T16:00:00.000Z","stockId":1296,"sp":24.04},{"date":"2023-11-13T16:00:00.000Z","stockId":1296,"sp":23.85},{"date":"2023-11-12T16:00:00.000Z","stockId":1296,"sp":23.83},{"date":"2023-11-09T16:00:00.000Z","stockId":1296,"sp":23.47},{"date":"2023-11-08T16:00:00.000Z","stockId":1296,"sp":23.61},{"date":"2023-11-07T16:00:00.000Z","stockId":1296,"sp":23.68},{"date":"2023-11-06T16:00:00.000Z","stockId":1296,"sp":23.95},{"date":"2023-11-05T16:00:00.000Z","stockId":1296,"sp":23.58},{"date":"2023-11-02T16:00:00.000Z","stockId":1296,"sp":23.25},{"date":"2023-11-01T16:00:00.000Z","stockId":1296,"sp":22.79},{"date":"2023-10-31T16:00:00.000Z","stockId":1296,"sp":22.99},{"date":"2023-10-30T16:00:00.000Z","stockId":1296,"sp":22.87},{"date":"2023-10-29T16:00:00.000Z","stockId":1296,"sp":22.98},{"date":"2023-10-26T16:00:00.000Z","stockId":1296,"sp":22.79},{"date":"2023-10-25T16:00:00.000Z","stockId":1296,"sp":22.4},{"date":"2023-10-24T16:00:00.000Z","stockId":1296,"sp":22.68},{"date":"2023-10-23T16:00:00.000Z","stockId":1296,"sp":22.2},{"date":"2023-10-22T16:00:00.000Z","stockId":1296,"sp":21.31},{"date":"2023-10-19T16:00:00.000Z","stockId":1296,"sp":21.66},{"date":"2023-10-18T16:00:00.000Z","stockId":1296,"sp":21.89},{"date":"2023-10-17T16:00:00.000Z","stockId":1296,"sp":21.96},{"date":"2023-10-16T16:00:00.000Z","stockId":1296,"sp":22.62},{"date":"2023-10-15T16:00:00.000Z","stockId":1296,"sp":22.83},{"date":"2023-10-12T16:00:00.000Z","stockId":1296,"sp":22.91},{"date":"2023-10-11T16:00:00.000Z","stockId":1296,"sp":23.32},{"date":"2023-10-10T16:00:00.000Z","stockId":1296,"sp":23.07},{"date":"2023-10-09T16:00:00.000Z","stockId":1296,"sp":22.74},{"date":"2023-10-08T16:00:00.000Z","stockId":1296,"sp":22.91},{"date":"2023-09-27T16:00:00.000Z","stockId":1296,"sp":23.06},{"date":"2023-09-26T16:00:00.000Z","stockId":1296,"sp":23.4},{"date":"2023-09-25T16:00:00.000Z","stockId":1296,"sp":23.3},{"date":"2023-09-24T16:00:00.000Z","stockId":1296,"sp":23.05},{"date":"2023-09-21T16:00:00.000Z","stockId":1296,"sp":22.83},{"date":"2023-09-20T16:00:00.000Z","stockId":1296,"sp":22.6},{"date":"2023-09-19T16:00:00.000Z","stockId":1296,"sp":22.69},{"date":"2023-09-18T16:00:00.000Z","stockId":1296,"sp":23.48},{"date":"2023-09-17T16:00:00.000Z","stockId":1296,"sp":23.71},{"date":"2023-09-14T16:00:00.000Z","stockId":1296,"sp":22.84},{"date":"2023-09-13T16:00:00.000Z","stockId":1296,"sp":22.23},{"date":"2023-09-12T16:00:00.000Z","stockId":1296,"sp":22.45},{"date":"2023-09-11T16:00:00.000Z","stockId":1296,"sp":22.95},{"date":"2023-09-10T16:00:00.000Z","stockId":1296,"sp":24.65},{"date":"2023-09-07T16:00:00.000Z","stockId":1296,"sp":27.39},{"date":"2023-09-06T16:00:00.000Z","stockId":1296,"sp":24.9},{"date":"2023-09-05T16:00:00.000Z","stockId":1296,"sp":22.64},{"date":"2023-09-04T16:00:00.000Z","stockId":1296,"sp":22.26},{"date":"2023-09-03T16:00:00.000Z","stockId":1296,"sp":22.55},{"date":"2023-08-31T16:00:00.000Z","stockId":1296,"sp":22.38},{"date":"2023-08-30T16:00:00.000Z","stockId":1296,"sp":22.72},{"date":"2023-08-29T16:00:00.000Z","stockId":1296,"sp":22.32},{"date":"2023-08-28T16:00:00.000Z","stockId":1296,"sp":22.45},{"date":"2023-08-27T16:00:00.000Z","stockId":1296,"sp":21.65},{"date":"2023-08-24T16:00:00.000Z","stockId":1296,"sp":21.55},{"date":"2023-08-23T16:00:00.000Z","stockId":1296,"sp":21.56},{"date":"2023-08-22T16:00:00.000Z","stockId":1296,"sp":22.25},{"date":"2023-08-21T16:00:00.000Z","stockId":1296,"sp":22.02},{"date":"2023-08-20T16:00:00.000Z","stockId":1296,"sp":21.85},{"date":"2023-08-17T16:00:00.000Z","stockId":1296,"sp":21.77},{"date":"2023-08-16T16:00:00.000Z","stockId":1296,"sp":21.65},{"date":"2023-08-15T16:00:00.000Z","stockId":1296,"sp":21.49},{"date":"2023-08-14T16:00:00.000Z","stockId":1296,"sp":21.51},{"date":"2023-08-13T16:00:00.000Z","stockId":1296,"sp":21.36},{"date":"2023-08-10T16:00:00.000Z","stockId":1296,"sp":21.18},{"date":"2023-08-09T16:00:00.000Z","stockId":1296,"sp":21.74},{"date":"2023-08-08T16:00:00.000Z","stockId":1296,"sp":21.59},{"date":"2023-08-07T16:00:00.000Z","stockId":1296,"sp":21.43},{"date":"2023-08-06T16:00:00.000Z","stockId":1296,"sp":21.42},{"date":"2023-08-03T16:00:00.000Z","stockId":1296,"sp":21.63},{"date":"2023-08-02T16:00:00.000Z","stockId":1296,"sp":21.6},{"date":"2023-08-01T16:00:00.000Z","stockId":1296,"sp":21.85},{"date":"2023-07-31T16:00:00.000Z","stockId":1296,"sp":21.98},{"date":"2023-07-30T16:00:00.000Z","stockId":1296,"sp":22.04},{"date":"2023-07-27T16:00:00.000Z","stockId":1296,"sp":21.91},{"date":"2023-07-26T16:00:00.000Z","stockId":1296,"sp":21.97},{"date":"2023-07-25T16:00:00.000Z","stockId":1296,"sp":22.07},{"date":"2023-07-24T16:00:00.000Z","stockId":1296,"sp":21.99},{"date":"2023-07-23T16:00:00.000Z","stockId":1296,"sp":21.82},{"date":"2023-07-20T16:00:00.000Z","stockId":1296,"sp":22.56},{"date":"2023-07-19T16:00:00.000Z","stockId":1296,"sp":22.29}],"dateFlag":"day"}