window.pageData = {"stock":{"_id":1311,"name":"多利科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001311","tickerId":1311,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2023-02-26T16:00:00.000Z","provinceCode":12,"listingStatus":"normally_listed","blackenedNum":4,"followedNum":61,"convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"memoNum":0,"pinyin":"dlkj","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"曹达龙","fsDatePrebooks":[],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2023-04-24T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":35.12342839560616},"pb":{"mcw":3.260120368601673},"ps_ttm":{"mcw":2.0312545962032766},"dyr":{"mcw":0.012060777851231429}},"staticDividendYieldRatio":0.011987960557097404},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280205,"stockCode":"280205","name":"其他汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280205,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00037},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.shdlgroup.com","companyName":"滁州多利汽车科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1311,"type":"tr_dri","cagr_p_r_fs":-0.11409392058447199,"p_r_fs":-0.32432057719322926,"cagr_p_r_d30":-0.09625158831003833,"cagr_p_r_d60":-0.04240996297542976,"cagr_p_r_d90":-0.2773685547371103,"cagr_p_r_fys":-0.11315461346633471,"cagr_p_r_y1":0.35702516338259516,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2023-02-26T16:00:00.000Z","cagr_p_r_d14":-0.09996836444163237,"cagr_p_r_d7":-0.0031534688156973356,"cagr_p_r_y3":-0.035758494076137626},"shnc":{"stockId":1311,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":14800,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":13174,"shnc_q1":-0.31602720523337313,"shnc_q2":-0.4370326054442118,"shnc_q3":-0.3499136442141623,"shnc_d60":0.1746031746031746,"shnc_d30":0.12121212121212122,"shnc_d10":0.020689655172413793,"shnc_d20":0.07246376811594203,"shnc_d90":0.184},"ple":{"stockId":1311,"type":"ple","pc":2,"ps":15210000,"ps_mc":432724500,"ps_sc_r":0.049,"ps_shbt10sh_r":0.06268646155068859,"last_data_date":"2026-05-14T16:00:00.000Z"},"mm_ha":{"stockId":1311,"type":"mm_ha","mm_sh":2217614,"mm_sha":69854841,"mm_sh_cap_r":0.016275555032481254,"spc":0.0201,"mm_shc_v_r":-0.0917587907716786,"mm_sh_nba_d1":-14822284.620769452,"mm_sh_nba_d5":-14822284.620769452,"mm_sh_nba_d20":-14822284.620769452,"mm_sh_nba_d60":-14822284.620769452,"mm_sh_nba_d120":-47527747.896618575,"mm_sh_nba_d240":-3686490.0278011225,"mm_sh_cap_rc_d1":-0.007314246845355001,"mm_sh_cap_rc_d5":-0.007314246845355001,"mm_sh_cap_rc_d20":-0.007314246845355001,"mm_sh_cap_rc_d60":-0.007314246845355001,"mm_sh_cap_rc_d120":-0.036569210175072156,"mm_sh_nbv_d1":-576704,"mm_sh_nbv_d5":-576704,"mm_sh_nbv_d20":-576704,"mm_sh_nbv_d60":-576704,"mm_sh_nbv_d120":-2166558,"mm_sh_nbv_d240":-675801,"mm_sh_nbp_d1":-1168448.4035308356,"mm_sh_nbp_d5":-2776446.002060636,"mm_sh_nbp_d20":-2776446.002060636,"mm_sh_nbp_d60":-2776446.002060636,"mm_sh_nbp_d120":-2522175.4291672977,"mm_sh_nbp_d240":1896470.8916300822,"mm_sh_nbpr_d1":-0.07883051995193567,"mm_sh_nbpr_d5":-0.18048864935780307,"mm_sh_nbpr_d20":-0.18048864935780307,"mm_sh_nbpr_d60":-0.18048864935780307,"mm_sh_nbpr_d120":-0.20749069637972198,"mm_sh_nbpr_d240":0.623399471315433,"mm_sh_cap_rc_d240":-0.01197958529362592,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.007754254760870996,"mm_shc_v_r_d20":-0.00458793953858393,"mm_shc_v_r_d240":-0.0024352278427933385,"mm_shc_v_r_d5":-0.01835175815433572,"mm_shc_v_r_d60":-0.0015293131795279767,"mm_sh_cap_rc_q1":0.002824623238618606,"mm_sh_cap_rc_q2":0.014672823703928032,"mm_sh_cap_rc_q3":0.010440266690195224,"mm_sh_cap_rc_q4":-0.02306332192458267,"mm_sh_nba_q1":12166636.292727202,"mm_sh_nba_q2":63697857.01585616,"mm_sh_nba_q3":48875572.395086706,"mm_sh_nba_q4":1451687.9053310677,"mm_sh_nbv_q1":384867,"mm_sh_nbv_q2":1999235,"mm_sh_nbv_q3":1422531,"mm_sh_nbv_q4":-882804.1000000001}},"priceMetrics":{"pe_ttm":42.644479762013226,"d_pe_ttm":45.30929206407054,"pb":1.8801787611814784,"pb_wo_gw":1.8907033985362087,"dyr":0,"mc":8833990552.3,"mc_om":8833990552.3,"sp":28.45,"spc":0.0186,"ta":101695668,"to_r":0.02647329722740889,"cmc":3876434209,"ecmc":2313793918.85,"ecmc_psh":156337,"shn":14800}},"shareholdersEquityChangeData":[{"_id":"6865f98eb9bea94b6177dd66","stockId":1311,"source":"cn_info","shareholderName":"赵国文","declarationDate":"2024-11-06T16:00:00.000Z","date":"2024-11-05T16:00:00.000Z","changeQuantity":-33800,"sharesChangeRatio":0.00014,"priceLimit":"26.527","sharesHeldAfterChange":0.00043,"quantityHeldAfterChange":101400,"priceFloor":26.527,"priceCeiling":26.527,"averagePrice":26.527,"stock":{"_id":1311,"name":"多利科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001311","tickerId":1311,"currency":"CNY","fsTableType":"non_financial","blackenedNum":4,"followedNum":61,"mutualMarkets":["ha"],"memoNum":0,"isFollowed":false}},{"_id":"6865f98eb9bea94b6177dd65","stockId":1311,"source":"cn_info","shareholderName":"邓丽琴","declarationDate":"2023-08-04T16:00:00.000Z","date":"2023-08-02T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"54.43","sharesHeldAfterChange":0.2335,"quantityHeldAfterChange":42900500,"priceFloor":54.43,"priceCeiling":54.43,"averagePrice":54.43,"stock":{"_id":1311,"name":"多利科技","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001311","tickerId":1311,"currency":"CNY","fsTableType":"non_financial","blackenedNum":4,"followedNum":61,"mutualMarkets":["ha"],"memoNum":0,"isFollowed":false}}],"priceMetricsList":[{"stockId":1311,"date":"2026-05-21T16:00:00.000Z","sp":28.45},{"date":"2026-05-20T16:00:00.000Z","stockId":1311,"sp":27.93},{"date":"2026-05-19T16:00:00.000Z","stockId":1311,"sp":29.08},{"date":"2026-05-18T16:00:00.000Z","stockId":1311,"sp":27.8},{"date":"2026-05-17T16:00:00.000Z","stockId":1311,"sp":28.13},{"stockId":1311,"date":"2026-05-14T16:00:00.000Z","sp":28.54},{"stockId":1311,"date":"2026-05-13T16:00:00.000Z","sp":28.8},{"date":"2026-05-12T16:00:00.000Z","stockId":1311,"sp":30.38},{"stockId":1311,"date":"2026-05-11T16:00:00.000Z","sp":29.86},{"date":"2026-05-10T16:00:00.000Z","stockId":1311,"sp":31.09},{"date":"2026-05-07T16:00:00.000Z","stockId":1311,"sp":31.61},{"date":"2026-05-06T16:00:00.000Z","stockId":1311,"sp":31.14},{"date":"2026-05-05T16:00:00.000Z","stockId":1311,"sp":30.6},{"date":"2026-04-29T16:00:00.000Z","stockId":1311,"sp":30.26},{"date":"2026-04-28T16:00:00.000Z","stockId":1311,"sp":29.56},{"date":"2026-04-27T16:00:00.000Z","stockId":1311,"sp":28.79},{"stockId":1311,"date":"2026-04-26T16:00:00.000Z","sp":29.88},{"date":"2026-04-23T16:00:00.000Z","stockId":1311,"sp":29.17},{"date":"2026-04-22T16:00:00.000Z","stockId":1311,"sp":29.65},{"stockId":1311,"date":"2026-04-21T16:00:00.000Z","sp":31.48},{"stockId":1311,"date":"2026-04-20T16:00:00.000Z","sp":31.64},{"stockId":1311,"date":"2026-04-19T16:00:00.000Z","sp":32.3},{"date":"2026-04-16T16:00:00.000Z","stockId":1311,"sp":31.74},{"date":"2026-04-15T16:00:00.000Z","stockId":1311,"sp":32.72},{"date":"2026-04-14T16:00:00.000Z","stockId":1311,"sp":31.39},{"date":"2026-04-13T16:00:00.000Z","stockId":1311,"sp":31.76},{"date":"2026-04-12T16:00:00.000Z","stockId":1311,"sp":31.76},{"date":"2026-04-09T16:00:00.000Z","stockId":1311,"sp":32.28},{"stockId":1311,"date":"2026-04-08T16:00:00.000Z","sp":32.04},{"stockId":1311,"date":"2026-04-07T16:00:00.000Z","sp":31.42},{"stockId":1311,"date":"2026-04-06T16:00:00.000Z","sp":29.95},{"date":"2026-04-02T16:00:00.000Z","stockId":1311,"sp":30.1},{"stockId":1311,"date":"2026-04-01T16:00:00.000Z","sp":31},{"date":"2026-03-31T16:00:00.000Z","stockId":1311,"sp":31.72},{"stockId":1311,"date":"2026-03-30T16:00:00.000Z","sp":31.5},{"stockId":1311,"date":"2026-03-29T16:00:00.000Z","sp":30.88},{"stockId":1311,"date":"2026-03-26T16:00:00.000Z","sp":31.25},{"stockId":1311,"date":"2026-03-25T16:00:00.000Z","sp":31.19},{"date":"2026-03-24T16:00:00.000Z","stockId":1311,"sp":32},{"date":"2026-03-23T16:00:00.000Z","stockId":1311,"sp":31.2},{"stockId":1311,"date":"2026-03-22T16:00:00.000Z","sp":29.71},{"stockId":1311,"date":"2026-03-19T16:00:00.000Z","sp":31.63},{"stockId":1311,"date":"2026-03-18T16:00:00.000Z","sp":32.13},{"date":"2026-03-17T16:00:00.000Z","stockId":1311,"sp":33.19},{"stockId":1311,"date":"2026-03-16T16:00:00.000Z","sp":32.58},{"stockId":1311,"date":"2026-03-15T16:00:00.000Z","sp":33.31},{"stockId":1311,"date":"2026-03-12T16:00:00.000Z","sp":34.17},{"stockId":1311,"date":"2026-03-11T16:00:00.000Z","sp":33.42},{"date":"2026-03-10T16:00:00.000Z","stockId":1311,"sp":34.39},{"date":"2026-03-09T16:00:00.000Z","stockId":1311,"sp":35.25},{"stockId":1311,"date":"2026-03-08T16:00:00.000Z","sp":34.28},{"date":"2026-03-05T16:00:00.000Z","stockId":1311,"sp":35.35},{"date":"2026-03-04T16:00:00.000Z","stockId":1311,"sp":35.45},{"stockId":1311,"date":"2026-03-03T16:00:00.000Z","sp":36.02},{"stockId":1311,"date":"2026-03-02T16:00:00.000Z","sp":36.24},{"stockId":1311,"date":"2026-03-01T16:00:00.000Z","sp":38.31},{"stockId":1311,"date":"2026-02-26T16:00:00.000Z","sp":40.23},{"date":"2026-02-25T16:00:00.000Z","stockId":1311,"sp":41.7},{"date":"2026-02-24T16:00:00.000Z","stockId":1311,"sp":41.17},{"date":"2026-02-23T16:00:00.000Z","stockId":1311,"sp":40.59},{"date":"2026-02-12T16:00:00.000Z","stockId":1311,"sp":39.37},{"date":"2026-02-11T16:00:00.000Z","stockId":1311,"sp":39.43},{"date":"2026-02-10T16:00:00.000Z","stockId":1311,"sp":39.61},{"date":"2026-02-09T16:00:00.000Z","stockId":1311,"sp":40.79},{"stockId":1311,"date":"2026-02-08T16:00:00.000Z","sp":44},{"stockId":1311,"date":"2026-02-05T16:00:00.000Z","sp":43.4},{"stockId":1311,"date":"2026-02-04T16:00:00.000Z","sp":44.69},{"stockId":1311,"date":"2026-02-03T16:00:00.000Z","sp":43.6},{"date":"2026-02-02T16:00:00.000Z","stockId":1311,"sp":42.78},{"stockId":1311,"date":"2026-02-01T16:00:00.000Z","sp":41.85},{"stockId":1311,"date":"2026-01-29T16:00:00.000Z","sp":42.92},{"date":"2026-01-28T16:00:00.000Z","stockId":1311,"sp":43},{"date":"2026-01-27T16:00:00.000Z","stockId":1311,"sp":44.7},{"date":"2026-01-26T16:00:00.000Z","stockId":1311,"sp":44.48},{"date":"2026-01-25T16:00:00.000Z","stockId":1311,"sp":40.44},{"date":"2026-01-22T16:00:00.000Z","stockId":1311,"sp":39.3},{"date":"2026-01-21T16:00:00.000Z","stockId":1311,"sp":38.3},{"stockId":1311,"date":"2026-01-20T16:00:00.000Z","sp":36.99},{"stockId":1311,"date":"2026-01-19T16:00:00.000Z","sp":34.93},{"stockId":1311,"date":"2026-01-18T16:00:00.000Z","sp":35.36},{"date":"2026-01-15T16:00:00.000Z","stockId":1311,"sp":33.63},{"stockId":1311,"date":"2026-01-14T16:00:00.000Z","sp":32.17},{"stockId":1311,"date":"2026-01-13T16:00:00.000Z","sp":32},{"date":"2026-01-12T16:00:00.000Z","stockId":1311,"sp":32.29},{"stockId":1311,"date":"2026-01-11T16:00:00.000Z","sp":32.63},{"date":"2026-01-08T16:00:00.000Z","stockId":1311,"sp":33.46},{"date":"2026-01-07T16:00:00.000Z","stockId":1311,"sp":33.5},{"date":"2026-01-06T16:00:00.000Z","stockId":1311,"sp":33.6},{"date":"2026-01-05T16:00:00.000Z","stockId":1311,"sp":32.64},{"date":"2026-01-04T16:00:00.000Z","stockId":1311,"sp":32.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1311,"sp":32.08},{"date":"2025-12-29T16:00:00.000Z","stockId":1311,"sp":32.08},{"date":"2025-12-28T16:00:00.000Z","stockId":1311,"sp":32.4},{"date":"2025-12-25T16:00:00.000Z","stockId":1311,"sp":29.45},{"date":"2025-12-24T16:00:00.000Z","stockId":1311,"sp":31.22},{"date":"2025-12-23T16:00:00.000Z","stockId":1311,"sp":30.65},{"date":"2025-12-22T16:00:00.000Z","stockId":1311,"sp":29.95},{"date":"2025-12-21T16:00:00.000Z","stockId":1311,"sp":30.88},{"date":"2025-12-18T16:00:00.000Z","stockId":1311,"sp":30.05},{"date":"2025-12-17T16:00:00.000Z","stockId":1311,"sp":30.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1311,"sp":29.98},{"date":"2025-12-15T16:00:00.000Z","stockId":1311,"sp":29.59},{"date":"2025-12-14T16:00:00.000Z","stockId":1311,"sp":30.86},{"date":"2025-12-11T16:00:00.000Z","stockId":1311,"sp":31.35},{"date":"2025-12-10T16:00:00.000Z","stockId":1311,"sp":31.04},{"date":"2025-12-09T16:00:00.000Z","stockId":1311,"sp":31.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1311,"sp":28.82},{"date":"2025-12-07T16:00:00.000Z","stockId":1311,"sp":28.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1311,"sp":27.73},{"date":"2025-12-03T16:00:00.000Z","stockId":1311,"sp":26.8},{"date":"2025-12-02T16:00:00.000Z","stockId":1311,"sp":26.29},{"date":"2025-12-01T16:00:00.000Z","stockId":1311,"sp":26},{"date":"2025-11-30T16:00:00.000Z","stockId":1311,"sp":26.25},{"date":"2025-11-27T16:00:00.000Z","stockId":1311,"sp":26.33},{"date":"2025-11-26T16:00:00.000Z","stockId":1311,"sp":25.57},{"date":"2025-11-25T16:00:00.000Z","stockId":1311,"sp":25.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1311,"sp":24.72},{"date":"2025-11-23T16:00:00.000Z","stockId":1311,"sp":24.5},{"date":"2025-11-20T16:00:00.000Z","stockId":1311,"sp":23.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1311,"sp":24.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1311,"sp":25.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1311,"sp":25.71},{"date":"2025-11-16T16:00:00.000Z","stockId":1311,"sp":25.96},{"date":"2025-11-13T16:00:00.000Z","stockId":1311,"sp":26.54},{"date":"2025-11-12T16:00:00.000Z","stockId":1311,"sp":26.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1311,"sp":25.51},{"date":"2025-11-10T16:00:00.000Z","stockId":1311,"sp":25.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1311,"sp":25.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1311,"sp":25.59},{"date":"2025-11-05T16:00:00.000Z","stockId":1311,"sp":25.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1311,"sp":24.45},{"date":"2025-11-03T16:00:00.000Z","stockId":1311,"sp":23.67},{"date":"2025-11-02T16:00:00.000Z","stockId":1311,"sp":23.37},{"date":"2025-10-30T16:00:00.000Z","stockId":1311,"sp":23.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1311,"sp":23},{"date":"2025-10-28T16:00:00.000Z","stockId":1311,"sp":23.39},{"date":"2025-10-27T16:00:00.000Z","stockId":1311,"sp":24.21},{"date":"2025-10-26T16:00:00.000Z","stockId":1311,"sp":24.33},{"date":"2025-10-23T16:00:00.000Z","stockId":1311,"sp":24.76},{"date":"2025-10-22T16:00:00.000Z","stockId":1311,"sp":23.65},{"date":"2025-10-21T16:00:00.000Z","stockId":1311,"sp":23.47},{"date":"2025-10-20T16:00:00.000Z","stockId":1311,"sp":23.7},{"date":"2025-10-19T16:00:00.000Z","stockId":1311,"sp":23.5},{"date":"2025-10-16T16:00:00.000Z","stockId":1311,"sp":23.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1311,"sp":24.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1311,"sp":24.63},{"date":"2025-10-13T16:00:00.000Z","stockId":1311,"sp":24.05},{"date":"2025-10-12T16:00:00.000Z","stockId":1311,"sp":24.37},{"date":"2025-10-09T16:00:00.000Z","stockId":1311,"sp":25.45},{"date":"2025-10-08T16:00:00.000Z","stockId":1311,"sp":26.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1311,"sp":25.43},{"date":"2025-09-28T16:00:00.000Z","stockId":1311,"sp":26.26},{"date":"2025-09-25T16:00:00.000Z","stockId":1311,"sp":26.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1311,"sp":26.25},{"date":"2025-09-23T16:00:00.000Z","stockId":1311,"sp":26.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1311,"sp":26.35},{"date":"2025-09-21T16:00:00.000Z","stockId":1311,"sp":24.9},{"date":"2025-09-18T16:00:00.000Z","stockId":1311,"sp":24.86},{"date":"2025-09-17T16:00:00.000Z","stockId":1311,"sp":25.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1311,"sp":26.03},{"date":"2025-09-15T16:00:00.000Z","stockId":1311,"sp":25.36},{"date":"2025-09-14T16:00:00.000Z","stockId":1311,"sp":23.83},{"date":"2025-09-11T16:00:00.000Z","stockId":1311,"sp":23.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1311,"sp":24.67},{"date":"2025-09-09T16:00:00.000Z","stockId":1311,"sp":24.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1311,"sp":25.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1311,"sp":24.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1311,"sp":22.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1311,"sp":22.09},{"date":"2025-09-02T16:00:00.000Z","stockId":1311,"sp":22.02},{"date":"2025-09-01T16:00:00.000Z","stockId":1311,"sp":22.48},{"date":"2025-08-31T16:00:00.000Z","stockId":1311,"sp":22.6},{"date":"2025-08-28T16:00:00.000Z","stockId":1311,"sp":22.49},{"date":"2025-08-27T16:00:00.000Z","stockId":1311,"sp":22.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1311,"sp":22.79},{"date":"2025-08-25T16:00:00.000Z","stockId":1311,"sp":23.26},{"date":"2025-08-24T16:00:00.000Z","stockId":1311,"sp":23.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1311,"sp":23.66},{"date":"2025-08-20T16:00:00.000Z","stockId":1311,"sp":24.19},{"date":"2025-08-19T16:00:00.000Z","stockId":1311,"sp":24.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1311,"sp":23.8},{"date":"2025-08-17T16:00:00.000Z","stockId":1311,"sp":24.1},{"date":"2025-08-14T16:00:00.000Z","stockId":1311,"sp":24.16},{"date":"2025-08-13T16:00:00.000Z","stockId":1311,"sp":23.69},{"date":"2025-08-12T16:00:00.000Z","stockId":1311,"sp":24.89},{"date":"2025-08-11T16:00:00.000Z","stockId":1311,"sp":24.14},{"date":"2025-08-10T16:00:00.000Z","stockId":1311,"sp":24.39},{"date":"2025-08-07T16:00:00.000Z","stockId":1311,"sp":23.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1311,"sp":23.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1311,"sp":23.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1311,"sp":23.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1311,"sp":23.21},{"date":"2025-07-31T16:00:00.000Z","stockId":1311,"sp":23.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1311,"sp":23.3},{"date":"2025-07-29T16:00:00.000Z","stockId":1311,"sp":23.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1311,"sp":22.6},{"date":"2025-07-27T16:00:00.000Z","stockId":1311,"sp":22.4},{"date":"2025-07-24T16:00:00.000Z","stockId":1311,"sp":21.69},{"date":"2025-07-23T16:00:00.000Z","stockId":1311,"sp":21.5},{"date":"2025-07-22T16:00:00.000Z","stockId":1311,"sp":21.17},{"date":"2025-07-21T16:00:00.000Z","stockId":1311,"sp":21.46},{"date":"2025-07-20T16:00:00.000Z","stockId":1311,"sp":21.48},{"date":"2025-07-17T16:00:00.000Z","stockId":1311,"sp":21.32},{"date":"2025-07-16T16:00:00.000Z","stockId":1311,"sp":21.3},{"date":"2025-07-15T16:00:00.000Z","stockId":1311,"sp":21.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1311,"sp":20.99},{"date":"2025-07-13T16:00:00.000Z","stockId":1311,"sp":20.9},{"date":"2025-07-10T16:00:00.000Z","stockId":1311,"sp":20.61},{"date":"2025-07-09T16:00:00.000Z","stockId":1311,"sp":20.55},{"date":"2025-07-08T16:00:00.000Z","stockId":1311,"sp":20.55},{"date":"2025-07-07T16:00:00.000Z","stockId":1311,"sp":20.67},{"date":"2025-07-06T16:00:00.000Z","stockId":1311,"sp":20.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1311,"sp":20.43},{"date":"2025-07-02T16:00:00.000Z","stockId":1311,"sp":20.67},{"date":"2025-07-01T16:00:00.000Z","stockId":1311,"sp":20.54},{"date":"2025-06-30T16:00:00.000Z","stockId":1311,"sp":20.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1311,"sp":20.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1311,"sp":20.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1311,"sp":20.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1311,"sp":20.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1311,"sp":20.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1311,"sp":19.65},{"date":"2025-06-19T16:00:00.000Z","stockId":1311,"sp":19.6},{"date":"2025-06-18T16:00:00.000Z","stockId":1311,"sp":19.72},{"date":"2025-06-17T16:00:00.000Z","stockId":1311,"sp":19.96},{"date":"2025-06-16T16:00:00.000Z","stockId":1311,"sp":20.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1311,"sp":20.1},{"date":"2025-06-12T16:00:00.000Z","stockId":1311,"sp":20.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1311,"sp":20.42},{"date":"2025-06-10T16:00:00.000Z","stockId":1311,"sp":20.44},{"date":"2025-06-09T16:00:00.000Z","stockId":1311,"sp":19.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1311,"sp":27.32},{"date":"2025-06-05T16:00:00.000Z","stockId":1311,"sp":26.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1311,"sp":27.18},{"date":"2025-06-03T16:00:00.000Z","stockId":1311,"sp":27.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1311,"sp":26.89},{"date":"2025-05-29T16:00:00.000Z","stockId":1311,"sp":27.1},{"date":"2025-05-28T16:00:00.000Z","stockId":1311,"sp":27.5},{"date":"2025-05-27T16:00:00.000Z","stockId":1311,"sp":27.18},{"date":"2025-05-26T16:00:00.000Z","stockId":1311,"sp":27.44},{"date":"2025-05-25T16:00:00.000Z","stockId":1311,"sp":27.72},{"date":"2025-05-22T16:00:00.000Z","stockId":1311,"sp":27.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1311,"sp":27.94},{"date":"2025-05-20T16:00:00.000Z","stockId":1311,"sp":28.32},{"date":"2025-05-19T16:00:00.000Z","stockId":1311,"sp":28.48},{"date":"2025-05-18T16:00:00.000Z","stockId":1311,"sp":28.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1311,"sp":28.17},{"date":"2025-05-14T16:00:00.000Z","stockId":1311,"sp":27.98},{"date":"2025-05-13T16:00:00.000Z","stockId":1311,"sp":28.23},{"date":"2025-05-12T16:00:00.000Z","stockId":1311,"sp":28.53},{"date":"2025-05-11T16:00:00.000Z","stockId":1311,"sp":28.5},{"date":"2025-05-08T16:00:00.000Z","stockId":1311,"sp":28.15},{"date":"2025-05-07T16:00:00.000Z","stockId":1311,"sp":28.43},{"date":"2025-05-06T16:00:00.000Z","stockId":1311,"sp":28.02},{"date":"2025-05-05T16:00:00.000Z","stockId":1311,"sp":28.4},{"date":"2025-04-29T16:00:00.000Z","stockId":1311,"sp":27.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1311,"sp":26.65},{"date":"2025-04-27T16:00:00.000Z","stockId":1311,"sp":26.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1311,"sp":27.41},{"date":"2025-04-23T16:00:00.000Z","stockId":1311,"sp":27.42},{"date":"2025-04-22T16:00:00.000Z","stockId":1311,"sp":27.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1311,"sp":27.17},{"date":"2025-04-20T16:00:00.000Z","stockId":1311,"sp":25.98},{"date":"2025-04-17T16:00:00.000Z","stockId":1311,"sp":25},{"date":"2025-04-16T16:00:00.000Z","stockId":1311,"sp":24.8},{"date":"2025-04-15T16:00:00.000Z","stockId":1311,"sp":24.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1311,"sp":25.22},{"date":"2025-04-13T16:00:00.000Z","stockId":1311,"sp":25.26},{"date":"2025-04-10T16:00:00.000Z","stockId":1311,"sp":24.98},{"date":"2025-04-09T16:00:00.000Z","stockId":1311,"sp":24.77},{"date":"2025-04-08T16:00:00.000Z","stockId":1311,"sp":24.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1311,"sp":23.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1311,"sp":25.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1311,"sp":27.88},{"date":"2025-04-01T16:00:00.000Z","stockId":1311,"sp":28.6},{"date":"2025-03-31T16:00:00.000Z","stockId":1311,"sp":28.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1311,"sp":28.46},{"date":"2025-03-27T16:00:00.000Z","stockId":1311,"sp":29.28},{"date":"2025-03-26T16:00:00.000Z","stockId":1311,"sp":29.59},{"date":"2025-03-25T16:00:00.000Z","stockId":1311,"sp":30.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1311,"sp":29.52},{"date":"2025-03-23T16:00:00.000Z","stockId":1311,"sp":29.98},{"date":"2025-03-20T16:00:00.000Z","stockId":1311,"sp":31.27},{"date":"2025-03-19T16:00:00.000Z","stockId":1311,"sp":33.33},{"date":"2025-03-18T16:00:00.000Z","stockId":1311,"sp":32.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1311,"sp":31.11},{"date":"2025-03-16T16:00:00.000Z","stockId":1311,"sp":31.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1311,"sp":31.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1311,"sp":30.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1311,"sp":31.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1311,"sp":30.89},{"date":"2025-03-09T16:00:00.000Z","stockId":1311,"sp":31.24},{"date":"2025-03-06T16:00:00.000Z","stockId":1311,"sp":32.09},{"date":"2025-03-05T16:00:00.000Z","stockId":1311,"sp":29.17},{"date":"2025-03-04T16:00:00.000Z","stockId":1311,"sp":28.63},{"date":"2025-03-03T16:00:00.000Z","stockId":1311,"sp":28.46},{"date":"2025-03-02T16:00:00.000Z","stockId":1311,"sp":28.13},{"date":"2025-02-27T16:00:00.000Z","stockId":1311,"sp":28.34},{"date":"2025-02-26T16:00:00.000Z","stockId":1311,"sp":29.89},{"date":"2025-02-25T16:00:00.000Z","stockId":1311,"sp":30.08},{"date":"2025-02-24T16:00:00.000Z","stockId":1311,"sp":27.77},{"date":"2025-02-23T16:00:00.000Z","stockId":1311,"sp":27.92},{"date":"2025-02-20T16:00:00.000Z","stockId":1311,"sp":27.93},{"date":"2025-02-19T16:00:00.000Z","stockId":1311,"sp":28.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1311,"sp":28.17},{"date":"2025-02-17T16:00:00.000Z","stockId":1311,"sp":27.15},{"date":"2025-02-16T16:00:00.000Z","stockId":1311,"sp":27.74},{"date":"2025-02-13T16:00:00.000Z","stockId":1311,"sp":27.48},{"date":"2025-02-12T16:00:00.000Z","stockId":1311,"sp":27.32},{"date":"2025-02-11T16:00:00.000Z","stockId":1311,"sp":28.27},{"date":"2025-02-10T16:00:00.000Z","stockId":1311,"sp":28.62},{"date":"2025-02-09T16:00:00.000Z","stockId":1311,"sp":26.37},{"date":"2025-02-06T16:00:00.000Z","stockId":1311,"sp":26.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1311,"sp":26.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1311,"sp":25.85},{"date":"2025-01-26T16:00:00.000Z","stockId":1311,"sp":25.73},{"date":"2025-01-23T16:00:00.000Z","stockId":1311,"sp":26.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1311,"sp":25.69},{"date":"2025-01-21T16:00:00.000Z","stockId":1311,"sp":25.55},{"date":"2025-01-20T16:00:00.000Z","stockId":1311,"sp":26.6},{"date":"2025-01-19T16:00:00.000Z","stockId":1311,"sp":26.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1311,"sp":26.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1311,"sp":26.42},{"date":"2025-01-14T16:00:00.000Z","stockId":1311,"sp":26.39},{"date":"2025-01-13T16:00:00.000Z","stockId":1311,"sp":26.43},{"date":"2025-01-12T16:00:00.000Z","stockId":1311,"sp":25.05},{"date":"2025-01-09T16:00:00.000Z","stockId":1311,"sp":24.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1311,"sp":24.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1311,"sp":24.65},{"date":"2025-01-06T16:00:00.000Z","stockId":1311,"sp":24.81},{"date":"2025-01-05T16:00:00.000Z","stockId":1311,"sp":24.6},{"date":"2025-01-02T16:00:00.000Z","stockId":1311,"sp":24.33},{"date":"2025-01-01T16:00:00.000Z","stockId":1311,"sp":24.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1311,"sp":25.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1311,"sp":26.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1311,"sp":27.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1311,"sp":27.34},{"date":"2024-12-24T16:00:00.000Z","stockId":1311,"sp":26.9},{"date":"2024-12-23T16:00:00.000Z","stockId":1311,"sp":26.79},{"date":"2024-12-22T16:00:00.000Z","stockId":1311,"sp":26.3},{"date":"2024-12-19T16:00:00.000Z","stockId":1311,"sp":27.22},{"date":"2024-12-18T16:00:00.000Z","stockId":1311,"sp":27.1},{"date":"2024-12-17T16:00:00.000Z","stockId":1311,"sp":27},{"date":"2024-12-16T16:00:00.000Z","stockId":1311,"sp":27},{"date":"2024-12-15T16:00:00.000Z","stockId":1311,"sp":27.68},{"date":"2024-12-12T16:00:00.000Z","stockId":1311,"sp":28.19},{"date":"2024-12-11T16:00:00.000Z","stockId":1311,"sp":29.2},{"date":"2024-12-10T16:00:00.000Z","stockId":1311,"sp":29.16},{"date":"2024-12-09T16:00:00.000Z","stockId":1311,"sp":29.36},{"date":"2024-12-08T16:00:00.000Z","stockId":1311,"sp":29.99},{"date":"2024-12-05T16:00:00.000Z","stockId":1311,"sp":28.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1311,"sp":29.05},{"date":"2024-12-03T16:00:00.000Z","stockId":1311,"sp":27.67},{"date":"2024-12-02T16:00:00.000Z","stockId":1311,"sp":27.95},{"date":"2024-12-01T16:00:00.000Z","stockId":1311,"sp":28.19},{"date":"2024-11-28T16:00:00.000Z","stockId":1311,"sp":28.09},{"date":"2024-11-27T16:00:00.000Z","stockId":1311,"sp":27.15},{"date":"2024-11-26T16:00:00.000Z","stockId":1311,"sp":26.77},{"date":"2024-11-25T16:00:00.000Z","stockId":1311,"sp":26.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1311,"sp":27.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1311,"sp":26.28},{"date":"2024-11-20T16:00:00.000Z","stockId":1311,"sp":27.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1311,"sp":28},{"date":"2024-11-18T16:00:00.000Z","stockId":1311,"sp":27.99},{"date":"2024-11-17T16:00:00.000Z","stockId":1311,"sp":26.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1311,"sp":27.9},{"date":"2024-11-13T16:00:00.000Z","stockId":1311,"sp":29.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1311,"sp":31.13},{"date":"2024-11-11T16:00:00.000Z","stockId":1311,"sp":29.45},{"date":"2024-11-10T16:00:00.000Z","stockId":1311,"sp":30.4},{"date":"2024-11-07T16:00:00.000Z","stockId":1311,"sp":29.27},{"date":"2024-11-06T16:00:00.000Z","stockId":1311,"sp":28.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1311,"sp":28.77},{"date":"2024-11-04T16:00:00.000Z","stockId":1311,"sp":26.42},{"date":"2024-11-03T16:00:00.000Z","stockId":1311,"sp":26.05},{"date":"2024-10-31T16:00:00.000Z","stockId":1311,"sp":25.26},{"date":"2024-10-30T16:00:00.000Z","stockId":1311,"sp":25.51},{"date":"2024-10-29T16:00:00.000Z","stockId":1311,"sp":25.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1311,"sp":25.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1311,"sp":26.32},{"date":"2024-10-24T16:00:00.000Z","stockId":1311,"sp":25.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1311,"sp":24.85},{"date":"2024-10-22T16:00:00.000Z","stockId":1311,"sp":24.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1311,"sp":24.07},{"date":"2024-10-20T16:00:00.000Z","stockId":1311,"sp":23.5},{"date":"2024-10-17T16:00:00.000Z","stockId":1311,"sp":23.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1311,"sp":22.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1311,"sp":22.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1311,"sp":22.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1311,"sp":23.54},{"date":"2024-10-10T16:00:00.000Z","stockId":1311,"sp":23.38},{"date":"2024-10-09T16:00:00.000Z","stockId":1311,"sp":25.24},{"date":"2024-10-08T16:00:00.000Z","stockId":1311,"sp":24.83},{"date":"2024-10-07T16:00:00.000Z","stockId":1311,"sp":27.35},{"date":"2024-09-29T16:00:00.000Z","stockId":1311,"sp":25.52},{"date":"2024-09-26T16:00:00.000Z","stockId":1311,"sp":23.2},{"date":"2024-09-25T16:00:00.000Z","stockId":1311,"sp":21.52},{"date":"2024-09-24T16:00:00.000Z","stockId":1311,"sp":20.62},{"date":"2024-09-23T16:00:00.000Z","stockId":1311,"sp":20.47},{"date":"2024-09-22T16:00:00.000Z","stockId":1311,"sp":19.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1311,"sp":19.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1311,"sp":19.92},{"date":"2024-09-17T16:00:00.000Z","stockId":1311,"sp":19.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1311,"sp":19.74},{"date":"2024-09-11T16:00:00.000Z","stockId":1311,"sp":20.23},{"date":"2024-09-10T16:00:00.000Z","stockId":1311,"sp":20.55},{"date":"2024-09-09T16:00:00.000Z","stockId":1311,"sp":20.5},{"date":"2024-09-08T16:00:00.000Z","stockId":1311,"sp":20.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1311,"sp":20.54},{"date":"2024-09-04T16:00:00.000Z","stockId":1311,"sp":21.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1311,"sp":20.72},{"date":"2024-09-02T16:00:00.000Z","stockId":1311,"sp":20.72},{"date":"2024-09-01T16:00:00.000Z","stockId":1311,"sp":20.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1311,"sp":20.72},{"date":"2024-08-28T16:00:00.000Z","stockId":1311,"sp":20.63},{"date":"2024-08-27T16:00:00.000Z","stockId":1311,"sp":20.03},{"date":"2024-08-26T16:00:00.000Z","stockId":1311,"sp":19.88},{"date":"2024-08-25T16:00:00.000Z","stockId":1311,"sp":20.17},{"date":"2024-08-22T16:00:00.000Z","stockId":1311,"sp":19.73},{"date":"2024-08-21T16:00:00.000Z","stockId":1311,"sp":21.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1311,"sp":21.39},{"date":"2024-08-19T16:00:00.000Z","stockId":1311,"sp":21.47},{"date":"2024-08-18T16:00:00.000Z","stockId":1311,"sp":22.08},{"date":"2024-08-15T16:00:00.000Z","stockId":1311,"sp":22.3},{"date":"2024-08-14T16:00:00.000Z","stockId":1311,"sp":22.39},{"date":"2024-08-13T16:00:00.000Z","stockId":1311,"sp":22.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1311,"sp":22.55},{"date":"2024-08-11T16:00:00.000Z","stockId":1311,"sp":22.32},{"date":"2024-08-08T16:00:00.000Z","stockId":1311,"sp":22.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1311,"sp":22.59},{"date":"2024-08-06T16:00:00.000Z","stockId":1311,"sp":22.46},{"date":"2024-08-05T16:00:00.000Z","stockId":1311,"sp":22.49},{"date":"2024-08-04T16:00:00.000Z","stockId":1311,"sp":22.06},{"date":"2024-08-01T16:00:00.000Z","stockId":1311,"sp":22.73},{"date":"2024-07-31T16:00:00.000Z","stockId":1311,"sp":23.24},{"date":"2024-07-30T16:00:00.000Z","stockId":1311,"sp":23.45},{"date":"2024-07-29T16:00:00.000Z","stockId":1311,"sp":22.43},{"date":"2024-07-28T16:00:00.000Z","stockId":1311,"sp":22.51},{"date":"2024-07-25T16:00:00.000Z","stockId":1311,"sp":23.03},{"date":"2024-07-24T16:00:00.000Z","stockId":1311,"sp":22.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1311,"sp":22.16},{"date":"2024-07-22T16:00:00.000Z","stockId":1311,"sp":22.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1311,"sp":23.43},{"date":"2024-07-18T16:00:00.000Z","stockId":1311,"sp":23.68},{"date":"2024-07-17T16:00:00.000Z","stockId":1311,"sp":23.59},{"date":"2024-07-16T16:00:00.000Z","stockId":1311,"sp":23.78},{"date":"2024-07-15T16:00:00.000Z","stockId":1311,"sp":24.2},{"date":"2024-07-14T16:00:00.000Z","stockId":1311,"sp":24.32},{"date":"2024-07-11T16:00:00.000Z","stockId":1311,"sp":24.82},{"date":"2024-07-10T16:00:00.000Z","stockId":1311,"sp":24.71},{"date":"2024-07-09T16:00:00.000Z","stockId":1311,"sp":23.86},{"date":"2024-07-08T16:00:00.000Z","stockId":1311,"sp":23.56},{"date":"2024-07-07T16:00:00.000Z","stockId":1311,"sp":22.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1311,"sp":23.63},{"date":"2024-07-03T16:00:00.000Z","stockId":1311,"sp":23.75},{"date":"2024-07-02T16:00:00.000Z","stockId":1311,"sp":24.28},{"date":"2024-07-01T16:00:00.000Z","stockId":1311,"sp":23.94},{"date":"2024-06-30T16:00:00.000Z","stockId":1311,"sp":24.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1311,"sp":24.18},{"date":"2024-06-26T16:00:00.000Z","stockId":1311,"sp":24.62},{"sp":25.33,"stockId":1311,"date":"2024-06-25T16:00:00.000Z"},{"sp":24.3,"stockId":1311,"date":"2024-06-24T16:00:00.000Z"},{"sp":24.08,"stockId":1311,"date":"2024-06-23T16:00:00.000Z"},{"sp":25.19,"stockId":1311,"date":"2024-06-20T16:00:00.000Z"},{"sp":25.32,"stockId":1311,"date":"2024-06-19T16:00:00.000Z"},{"sp":26.3,"stockId":1311,"date":"2024-06-18T16:00:00.000Z"},{"sp":26.94,"stockId":1311,"date":"2024-06-17T16:00:00.000Z"},{"sp":26.69,"stockId":1311,"date":"2024-06-16T16:00:00.000Z"},{"sp":26.59,"stockId":1311,"date":"2024-06-13T16:00:00.000Z"},{"sp":27.31,"stockId":1311,"date":"2024-06-12T16:00:00.000Z"},{"sp":27.2,"stockId":1311,"date":"2024-06-11T16:00:00.000Z"},{"sp":27.15,"stockId":1311,"date":"2024-06-10T16:00:00.000Z"},{"sp":35.8,"stockId":1311,"date":"2024-06-06T16:00:00.000Z"},{"sp":35.51,"stockId":1311,"date":"2024-06-05T16:00:00.000Z"},{"sp":36.98,"stockId":1311,"date":"2024-06-04T16:00:00.000Z"},{"sp":37.53,"stockId":1311,"date":"2024-06-03T16:00:00.000Z"},{"sp":37.49,"stockId":1311,"date":"2024-06-02T16:00:00.000Z"},{"sp":38.18,"stockId":1311,"date":"2024-05-30T16:00:00.000Z"},{"sp":37.23,"stockId":1311,"date":"2024-05-29T16:00:00.000Z"},{"sp":37.15,"stockId":1311,"date":"2024-05-28T16:00:00.000Z"},{"sp":36.61,"stockId":1311,"date":"2024-05-27T16:00:00.000Z"},{"sp":36.76,"stockId":1311,"date":"2024-05-26T16:00:00.000Z"},{"sp":37.1,"stockId":1311,"date":"2024-05-23T16:00:00.000Z"},{"sp":37.74,"stockId":1311,"date":"2024-05-22T16:00:00.000Z"},{"sp":38.52,"stockId":1311,"date":"2024-05-21T16:00:00.000Z"},{"sp":38.53,"stockId":1311,"date":"2024-05-20T16:00:00.000Z"},{"sp":39.14,"stockId":1311,"date":"2024-05-19T16:00:00.000Z"},{"sp":39.1,"stockId":1311,"date":"2024-05-16T16:00:00.000Z"},{"sp":38.41,"stockId":1311,"date":"2024-05-15T16:00:00.000Z"},{"sp":38.43,"stockId":1311,"date":"2024-05-14T16:00:00.000Z"},{"sp":39.34,"stockId":1311,"date":"2024-05-13T16:00:00.000Z"},{"sp":39.22,"stockId":1311,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1311,"sp":39.8},{"date":"2024-05-08T16:00:00.000Z","stockId":1311,"sp":40.2},{"date":"2024-05-07T16:00:00.000Z","stockId":1311,"sp":38.93},{"date":"2024-05-06T16:00:00.000Z","stockId":1311,"sp":39.31},{"date":"2024-05-05T16:00:00.000Z","stockId":1311,"sp":39.17},{"date":"2024-04-29T16:00:00.000Z","stockId":1311,"sp":38.5},{"date":"2024-04-28T16:00:00.000Z","stockId":1311,"sp":38.48},{"date":"2024-04-25T16:00:00.000Z","stockId":1311,"sp":37.6},{"date":"2024-04-24T16:00:00.000Z","stockId":1311,"sp":35.82},{"date":"2024-04-23T16:00:00.000Z","stockId":1311,"sp":36.59},{"date":"2024-04-22T16:00:00.000Z","stockId":1311,"sp":35.21},{"date":"2024-04-21T16:00:00.000Z","stockId":1311,"sp":34.62},{"date":"2024-04-18T16:00:00.000Z","stockId":1311,"sp":34.47},{"date":"2024-04-17T16:00:00.000Z","stockId":1311,"sp":35.01},{"date":"2024-04-16T16:00:00.000Z","stockId":1311,"sp":34.25},{"date":"2024-04-15T16:00:00.000Z","stockId":1311,"sp":32.62},{"date":"2024-04-14T16:00:00.000Z","stockId":1311,"sp":34.54},{"date":"2024-04-11T16:00:00.000Z","stockId":1311,"sp":35.52},{"date":"2024-04-10T16:00:00.000Z","stockId":1311,"sp":35.87},{"date":"2024-04-09T16:00:00.000Z","stockId":1311,"sp":36.1},{"date":"2024-04-08T16:00:00.000Z","stockId":1311,"sp":37.15},{"date":"2024-04-07T16:00:00.000Z","stockId":1311,"sp":36.47},{"date":"2024-04-02T16:00:00.000Z","stockId":1311,"sp":37},{"date":"2024-04-01T16:00:00.000Z","stockId":1311,"sp":38.4},{"date":"2024-03-31T16:00:00.000Z","stockId":1311,"sp":38.81},{"date":"2024-03-28T16:00:00.000Z","stockId":1311,"sp":37.75},{"date":"2024-03-27T16:00:00.000Z","stockId":1311,"sp":37.59},{"date":"2024-03-26T16:00:00.000Z","stockId":1311,"sp":37.3},{"date":"2024-03-25T16:00:00.000Z","stockId":1311,"sp":39.19},{"date":"2024-03-24T16:00:00.000Z","stockId":1311,"sp":38.99},{"date":"2024-03-21T16:00:00.000Z","stockId":1311,"sp":40.11},{"date":"2024-03-20T16:00:00.000Z","stockId":1311,"sp":41.16},{"date":"2024-03-19T16:00:00.000Z","stockId":1311,"sp":41.3},{"date":"2024-03-18T16:00:00.000Z","stockId":1311,"sp":41.28},{"date":"2024-03-17T16:00:00.000Z","stockId":1311,"sp":41.48},{"date":"2024-03-14T16:00:00.000Z","stockId":1311,"sp":40.92},{"date":"2024-03-13T16:00:00.000Z","stockId":1311,"sp":39.99},{"date":"2024-03-12T16:00:00.000Z","stockId":1311,"sp":40.4},{"date":"2024-03-11T16:00:00.000Z","stockId":1311,"sp":40.76},{"date":"2024-03-10T16:00:00.000Z","stockId":1311,"sp":40.05},{"date":"2024-03-07T16:00:00.000Z","stockId":1311,"sp":38.63},{"date":"2024-03-06T16:00:00.000Z","stockId":1311,"sp":38.75},{"date":"2024-03-05T16:00:00.000Z","stockId":1311,"sp":38.92},{"date":"2024-03-04T16:00:00.000Z","stockId":1311,"sp":38.45},{"date":"2024-03-03T16:00:00.000Z","stockId":1311,"sp":39.45},{"date":"2024-02-29T16:00:00.000Z","stockId":1311,"sp":40.65},{"date":"2024-02-28T16:00:00.000Z","stockId":1311,"sp":39.56},{"date":"2024-02-27T16:00:00.000Z","stockId":1311,"sp":38.45},{"date":"2024-02-26T16:00:00.000Z","stockId":1311,"sp":40.41},{"date":"2024-02-25T16:00:00.000Z","stockId":1311,"sp":38.59},{"date":"2024-02-22T16:00:00.000Z","stockId":1311,"sp":37.68},{"date":"2024-02-21T16:00:00.000Z","stockId":1311,"sp":36.59},{"date":"2024-02-20T16:00:00.000Z","stockId":1311,"sp":35.94},{"date":"2024-02-19T16:00:00.000Z","stockId":1311,"sp":35.1},{"date":"2024-02-18T16:00:00.000Z","stockId":1311,"sp":35.77},{"date":"2024-02-07T16:00:00.000Z","stockId":1311,"sp":35.54},{"date":"2024-02-06T16:00:00.000Z","stockId":1311,"sp":32.56},{"date":"2024-02-05T16:00:00.000Z","stockId":1311,"sp":31.62},{"date":"2024-02-04T16:00:00.000Z","stockId":1311,"sp":29.96},{"date":"2024-02-01T16:00:00.000Z","stockId":1311,"sp":33.09},{"date":"2024-01-31T16:00:00.000Z","stockId":1311,"sp":34.77},{"date":"2024-01-30T16:00:00.000Z","stockId":1311,"sp":34.65},{"date":"2024-01-29T16:00:00.000Z","stockId":1311,"sp":36.78},{"date":"2024-01-28T16:00:00.000Z","stockId":1311,"sp":37.77},{"date":"2024-01-25T16:00:00.000Z","stockId":1311,"sp":38.82},{"date":"2024-01-24T16:00:00.000Z","stockId":1311,"sp":39.84},{"date":"2024-01-23T16:00:00.000Z","stockId":1311,"sp":39.24},{"date":"2024-01-22T16:00:00.000Z","stockId":1311,"sp":38.76},{"date":"2024-01-21T16:00:00.000Z","stockId":1311,"sp":38.32},{"date":"2024-01-18T16:00:00.000Z","stockId":1311,"sp":40.63},{"date":"2024-01-17T16:00:00.000Z","stockId":1311,"sp":41.72},{"date":"2024-01-16T16:00:00.000Z","stockId":1311,"sp":41.76},{"date":"2024-01-15T16:00:00.000Z","stockId":1311,"sp":43.16},{"date":"2024-01-14T16:00:00.000Z","stockId":1311,"sp":43.46},{"date":"2024-01-11T16:00:00.000Z","stockId":1311,"sp":44.3},{"date":"2024-01-10T16:00:00.000Z","stockId":1311,"sp":45},{"date":"2024-01-09T16:00:00.000Z","stockId":1311,"sp":44.27},{"date":"2024-01-08T16:00:00.000Z","stockId":1311,"sp":44.79},{"date":"2024-01-07T16:00:00.000Z","stockId":1311,"sp":44.54},{"date":"2024-01-04T16:00:00.000Z","stockId":1311,"sp":46.26},{"date":"2024-01-03T16:00:00.000Z","stockId":1311,"sp":46.75},{"date":"2024-01-02T16:00:00.000Z","stockId":1311,"sp":47.66},{"date":"2024-01-01T16:00:00.000Z","stockId":1311,"sp":48.93},{"date":"2023-12-28T16:00:00.000Z","stockId":1311,"sp":49.51},{"date":"2023-12-27T16:00:00.000Z","stockId":1311,"sp":49.3},{"date":"2023-12-26T16:00:00.000Z","stockId":1311,"sp":48.13},{"date":"2023-12-25T16:00:00.000Z","stockId":1311,"sp":47.95},{"date":"2023-12-24T16:00:00.000Z","stockId":1311,"sp":49.01},{"date":"2023-12-21T16:00:00.000Z","stockId":1311,"sp":48.56},{"date":"2023-12-20T16:00:00.000Z","stockId":1311,"sp":49.35},{"date":"2023-12-19T16:00:00.000Z","stockId":1311,"sp":49.61},{"date":"2023-12-18T16:00:00.000Z","stockId":1311,"sp":50.97},{"date":"2023-12-17T16:00:00.000Z","stockId":1311,"sp":51.25},{"date":"2023-12-14T16:00:00.000Z","stockId":1311,"sp":50.91},{"date":"2023-12-13T16:00:00.000Z","stockId":1311,"sp":51.44},{"date":"2023-12-12T16:00:00.000Z","stockId":1311,"sp":53},{"date":"2023-12-11T16:00:00.000Z","stockId":1311,"sp":53.65},{"date":"2023-12-10T16:00:00.000Z","stockId":1311,"sp":54.63},{"date":"2023-12-07T16:00:00.000Z","stockId":1311,"sp":53.41},{"date":"2023-12-06T16:00:00.000Z","stockId":1311,"sp":52.84},{"date":"2023-12-05T16:00:00.000Z","stockId":1311,"sp":53.66},{"date":"2023-12-04T16:00:00.000Z","stockId":1311,"sp":54.02},{"date":"2023-12-03T16:00:00.000Z","stockId":1311,"sp":54.69},{"date":"2023-11-30T16:00:00.000Z","stockId":1311,"sp":54.74},{"date":"2023-11-29T16:00:00.000Z","stockId":1311,"sp":54.89},{"date":"2023-11-28T16:00:00.000Z","stockId":1311,"sp":55.6},{"date":"2023-11-27T16:00:00.000Z","stockId":1311,"sp":56.63},{"date":"2023-11-26T16:00:00.000Z","stockId":1311,"sp":56.32},{"date":"2023-11-23T16:00:00.000Z","stockId":1311,"sp":54.9},{"date":"2023-11-22T16:00:00.000Z","stockId":1311,"sp":57.09},{"date":"2023-11-21T16:00:00.000Z","stockId":1311,"sp":51.9},{"date":"2023-11-20T16:00:00.000Z","stockId":1311,"sp":53.42},{"date":"2023-11-19T16:00:00.000Z","stockId":1311,"sp":53.86},{"date":"2023-11-16T16:00:00.000Z","stockId":1311,"sp":54.52},{"date":"2023-11-15T16:00:00.000Z","stockId":1311,"sp":51.35},{"date":"2023-11-14T16:00:00.000Z","stockId":1311,"sp":52.16},{"date":"2023-11-13T16:00:00.000Z","stockId":1311,"sp":49.04},{"date":"2023-11-12T16:00:00.000Z","stockId":1311,"sp":48.55},{"date":"2023-11-09T16:00:00.000Z","stockId":1311,"sp":48.07},{"date":"2023-11-08T16:00:00.000Z","stockId":1311,"sp":48.65},{"date":"2023-11-07T16:00:00.000Z","stockId":1311,"sp":49.67},{"date":"2023-11-06T16:00:00.000Z","stockId":1311,"sp":49.69},{"date":"2023-11-05T16:00:00.000Z","stockId":1311,"sp":49.47},{"date":"2023-11-02T16:00:00.000Z","stockId":1311,"sp":50.05},{"date":"2023-11-01T16:00:00.000Z","stockId":1311,"sp":49.38},{"date":"2023-10-31T16:00:00.000Z","stockId":1311,"sp":50.29},{"date":"2023-10-30T16:00:00.000Z","stockId":1311,"sp":48.83},{"date":"2023-10-29T16:00:00.000Z","stockId":1311,"sp":48.44},{"date":"2023-10-26T16:00:00.000Z","stockId":1311,"sp":48.05},{"date":"2023-10-25T16:00:00.000Z","stockId":1311,"sp":47.73},{"date":"2023-10-24T16:00:00.000Z","stockId":1311,"sp":46.35},{"date":"2023-10-23T16:00:00.000Z","stockId":1311,"sp":46.8},{"date":"2023-10-22T16:00:00.000Z","stockId":1311,"sp":45.8},{"date":"2023-10-19T16:00:00.000Z","stockId":1311,"sp":48.35},{"date":"2023-10-18T16:00:00.000Z","stockId":1311,"sp":48.74},{"date":"2023-10-17T16:00:00.000Z","stockId":1311,"sp":49.97},{"date":"2023-10-16T16:00:00.000Z","stockId":1311,"sp":49.97},{"date":"2023-10-15T16:00:00.000Z","stockId":1311,"sp":50.89},{"date":"2023-10-12T16:00:00.000Z","stockId":1311,"sp":52.18},{"date":"2023-10-11T16:00:00.000Z","stockId":1311,"sp":52.7},{"date":"2023-10-10T16:00:00.000Z","stockId":1311,"sp":51.82},{"date":"2023-10-09T16:00:00.000Z","stockId":1311,"sp":51.89},{"date":"2023-10-08T16:00:00.000Z","stockId":1311,"sp":53},{"date":"2023-09-27T16:00:00.000Z","stockId":1311,"sp":51.91},{"date":"2023-09-26T16:00:00.000Z","stockId":1311,"sp":51.24},{"date":"2023-09-25T16:00:00.000Z","stockId":1311,"sp":50.16},{"date":"2023-09-24T16:00:00.000Z","stockId":1311,"sp":51.07},{"date":"2023-09-21T16:00:00.000Z","stockId":1311,"sp":51.67},{"date":"2023-09-20T16:00:00.000Z","stockId":1311,"sp":50.81},{"date":"2023-09-19T16:00:00.000Z","stockId":1311,"sp":52.18},{"date":"2023-09-18T16:00:00.000Z","stockId":1311,"sp":53.61},{"date":"2023-09-17T16:00:00.000Z","stockId":1311,"sp":54.9},{"date":"2023-09-14T16:00:00.000Z","stockId":1311,"sp":53.33},{"date":"2023-09-13T16:00:00.000Z","stockId":1311,"sp":48.48},{"date":"2023-09-12T16:00:00.000Z","stockId":1311,"sp":50.77},{"date":"2023-09-11T16:00:00.000Z","stockId":1311,"sp":52.46},{"date":"2023-09-10T16:00:00.000Z","stockId":1311,"sp":52.97},{"date":"2023-09-07T16:00:00.000Z","stockId":1311,"sp":49.98},{"date":"2023-09-06T16:00:00.000Z","stockId":1311,"sp":49.61},{"date":"2023-09-05T16:00:00.000Z","stockId":1311,"sp":51.08},{"date":"2023-09-04T16:00:00.000Z","stockId":1311,"sp":50.77},{"date":"2023-09-03T16:00:00.000Z","stockId":1311,"sp":50.97},{"date":"2023-08-31T16:00:00.000Z","stockId":1311,"sp":50.47},{"date":"2023-08-30T16:00:00.000Z","stockId":1311,"sp":50.05},{"date":"2023-08-29T16:00:00.000Z","stockId":1311,"sp":50.92},{"date":"2023-08-28T16:00:00.000Z","stockId":1311,"sp":51.28},{"date":"2023-08-27T16:00:00.000Z","stockId":1311,"sp":48.24},{"date":"2023-08-24T16:00:00.000Z","stockId":1311,"sp":47.5},{"date":"2023-08-23T16:00:00.000Z","stockId":1311,"sp":49.22},{"date":"2023-08-22T16:00:00.000Z","stockId":1311,"sp":48.67},{"date":"2023-08-21T16:00:00.000Z","stockId":1311,"sp":51.18},{"date":"2023-08-20T16:00:00.000Z","stockId":1311,"sp":50.57},{"date":"2023-08-17T16:00:00.000Z","stockId":1311,"sp":50.92},{"date":"2023-08-16T16:00:00.000Z","stockId":1311,"sp":51.08},{"date":"2023-08-15T16:00:00.000Z","stockId":1311,"sp":50.03},{"date":"2023-08-14T16:00:00.000Z","stockId":1311,"sp":51},{"date":"2023-08-13T16:00:00.000Z","stockId":1311,"sp":49.4},{"date":"2023-08-10T16:00:00.000Z","stockId":1311,"sp":49.9},{"date":"2023-08-09T16:00:00.000Z","stockId":1311,"sp":50.68},{"date":"2023-08-08T16:00:00.000Z","stockId":1311,"sp":50.65},{"date":"2023-08-07T16:00:00.000Z","stockId":1311,"sp":52.42},{"date":"2023-08-06T16:00:00.000Z","stockId":1311,"sp":52.6},{"date":"2023-08-03T16:00:00.000Z","stockId":1311,"sp":53.8},{"date":"2023-08-02T16:00:00.000Z","stockId":1311,"sp":54.02},{"date":"2023-08-01T16:00:00.000Z","stockId":1311,"sp":55.5},{"date":"2023-07-31T16:00:00.000Z","stockId":1311,"sp":54.75},{"date":"2023-07-30T16:00:00.000Z","stockId":1311,"sp":55.21},{"date":"2023-07-27T16:00:00.000Z","stockId":1311,"sp":54.89},{"date":"2023-07-26T16:00:00.000Z","stockId":1311,"sp":55.4},{"date":"2023-07-25T16:00:00.000Z","stockId":1311,"sp":55.47},{"date":"2023-07-24T16:00:00.000Z","stockId":1311,"sp":57.21},{"date":"2023-07-23T16:00:00.000Z","stockId":1311,"sp":54.94},{"date":"2023-07-20T16:00:00.000Z","stockId":1311,"sp":56.35},{"date":"2023-07-19T16:00:00.000Z","stockId":1311,"sp":56.7},{"date":"2023-07-18T16:00:00.000Z","stockId":1311,"sp":59.11},{"date":"2023-07-17T16:00:00.000Z","stockId":1311,"sp":59.64},{"date":"2023-07-16T16:00:00.000Z","stockId":1311,"sp":56.45},{"date":"2023-07-13T16:00:00.000Z","stockId":1311,"sp":57.16},{"date":"2023-07-12T16:00:00.000Z","stockId":1311,"sp":58.5},{"date":"2023-07-11T16:00:00.000Z","stockId":1311,"sp":59.87},{"date":"2023-07-10T16:00:00.000Z","stockId":1311,"sp":59.65},{"date":"2023-07-09T16:00:00.000Z","stockId":1311,"sp":57.17},{"date":"2023-07-06T16:00:00.000Z","stockId":1311,"sp":59.52},{"date":"2023-07-05T16:00:00.000Z","stockId":1311,"sp":59.95},{"date":"2023-07-04T16:00:00.000Z","stockId":1311,"sp":60.44},{"date":"2023-07-03T16:00:00.000Z","stockId":1311,"sp":62.68},{"date":"2023-07-02T16:00:00.000Z","stockId":1311,"sp":56.98},{"date":"2023-06-29T16:00:00.000Z","stockId":1311,"sp":57.43},{"date":"2023-06-28T16:00:00.000Z","stockId":1311,"sp":56.46},{"date":"2023-06-27T16:00:00.000Z","stockId":1311,"sp":57.67},{"date":"2023-06-26T16:00:00.000Z","stockId":1311,"sp":58.99},{"date":"2023-06-25T16:00:00.000Z","stockId":1311,"sp":58.67},{"date":"2023-06-20T16:00:00.000Z","stockId":1311,"sp":58.88},{"date":"2023-06-19T16:00:00.000Z","stockId":1311,"sp":60.72},{"date":"2023-06-18T16:00:00.000Z","stockId":1311,"sp":60.89},{"date":"2023-06-15T16:00:00.000Z","stockId":1311,"sp":61.82},{"date":"2023-06-14T16:00:00.000Z","stockId":1311,"sp":63.04},{"date":"2023-06-13T16:00:00.000Z","stockId":1311,"sp":62.98},{"date":"2023-06-12T16:00:00.000Z","stockId":1311,"sp":62.6},{"date":"2023-06-11T16:00:00.000Z","stockId":1311,"sp":63.92},{"date":"2023-06-08T16:00:00.000Z","stockId":1311,"sp":61.62},{"date":"2023-06-07T16:00:00.000Z","stockId":1311,"sp":56.02},{"date":"2023-06-06T16:00:00.000Z","stockId":1311,"sp":56.09},{"date":"2023-06-05T16:00:00.000Z","stockId":1311,"sp":76.1},{"date":"2023-06-04T16:00:00.000Z","stockId":1311,"sp":79.26},{"date":"2023-06-01T16:00:00.000Z","stockId":1311,"sp":78.58},{"date":"2023-05-31T16:00:00.000Z","stockId":1311,"sp":76.15},{"date":"2023-05-30T16:00:00.000Z","stockId":1311,"sp":77.97},{"date":"2023-05-29T16:00:00.000Z","stockId":1311,"sp":77.86},{"date":"2023-05-28T16:00:00.000Z","stockId":1311,"sp":77.91},{"date":"2023-05-25T16:00:00.000Z","stockId":1311,"sp":80.41},{"date":"2023-05-24T16:00:00.000Z","stockId":1311,"sp":73.1}],"dateFlag":"day"}