window.pageData = {"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2023-02-13T16:00:00.000Z","provinceCode":19,"listingStatus":"normally_listed","followedNum":75,"blackenedNum":4,"convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"memoNum":1,"pinyin":"ydxx","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"石庆;张治宇;钟景维","blockDealDate":"2026-06-17T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-19T19:21:18.188Z"}],"latestLiftedDate":"2026-09-23T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-04-23T16:00:00.000Z","industry":{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":47.07887750158688},"pb":{"mcw":4.107530420996831},"ps_ttm":{"mcw":1.6001999269876006},"dyr":{"mcw":0.00676030066540578}},"staticDividendYieldRatio":0.006761112826364345},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080201,"stockCode":"C080201","exchange":"sz","stockType":"industry","source":"cni","tickerId":80201,"name":"电脑与外围设备"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270500,"stockCode":"270500","name":"电子制造","stockType":"industry","exchange":"sw","tickerId":270500,"source":"sw"},{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270500,"stockCode":"270500","name":"消费电子","stockType":"industry","exchange":"sw_2021","tickerId":270500,"source":"sw_2021"},{"_id":2020000270504,"stockCode":"270504","name":"消费电子零部件及组装","stockType":"industry","exchange":"sw_2021","tickerId":270504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00048},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.emdoor.net","companyName":"深圳市亿道信息股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-10T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为17600万元-21600万元，与上年同期相比增长1442.02%-1792.48%。","maxProfit":216000000,"maxProfitChangeRatio":17.9248,"minProfit":176000000,"minProfitChangeRatio":14.4202,"performanceType":"sharply_increase","reason":"2026年上半年，公司整体经营业绩向好，归属于上市公司股东的净利润较上年同期实现大幅增长，主要原因如下：1.报告期内，AI技术在智能工业、智慧办公等应用场景的渗透率持续提升，为公司下游需求提供了有力支撑。公司持续推进“AI+”战略，围绕客户需求提供更具附加值的产品与服务，重点发力AIPC、AIOT、加固智能终端等产品线，有效把握市场结构性机遇，积极推进市场拓展，带动整体销售规模显著扩大，营业收入实现较快增长。受益于营收增长带来的规模效应，公司盈利水平同步稳定提升。2.公司各项业务稳步开展，对外投资项目2026年上半年收益表现良好，收益合计增加约8600万元（税后），该事项属于非经常性损益。在合理控制风险的前提下，公司实现了资产的保值增值，进一步提升了整体盈利水平。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1314,"type":"tr_dri","cagr_p_r_fs":0.014196458230693487,"p_r_fs":0.04946150038949071,"cagr_p_r_d30":0.06762865090403336,"cagr_p_r_d60":0.14105457893274065,"cagr_p_r_d90":0.41374461949035846,"cagr_p_r_fys":0.3743074230082588,"cagr_p_r_y1":0.3116659345047943,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2023-02-13T16:00:00.000Z","cagr_p_r_d14":0.03383838383838378,"cagr_p_r_d7":0.002775963422599448,"cagr_p_r_y3":0.15592543540072956},"shnc":{"stockId":1314,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":23366,"shnc_d90":-0.05899883210503,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23366,"shnc_q1":-0.05899883210503,"shnc_q2":-0.0173269408697115,"shnc_q3":-0.17632543711223914,"shnc_y1":-0.23941277953191628,"shnc_y2":-0.3079816377906116},"ple":{"stockId":1314,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":1314,"type":"mm_ha","mm_sh":1364469,"mm_sha":84324184,"mm_sh_cap_r":0.01099496970117991,"spc":0.1,"mm_shc_v_r":0.024129887197459204,"mm_sh_nba_d1":4140433.4453969994,"mm_sh_nba_d5":4140433.4453969994,"mm_sh_nba_d20":4140433.4453969994,"mm_sh_nba_d60":4140433.4453969994,"mm_sh_nba_d120":-40618255.48614887,"mm_sh_nba_d240":16482990.971541643,"mm_sh_cap_rc_d1":0.02025167353787624,"mm_sh_cap_rc_d5":0.020267967563402076,"mm_sh_cap_rc_d20":0.020267967563402076,"mm_sh_cap_rc_d60":0.020267967563402076,"mm_sh_cap_rc_d120":0.021969156797598997,"mm_sh_nbv_d1":1048014,"mm_sh_nbv_d5":1048014,"mm_sh_nbv_d20":1048014,"mm_sh_nbv_d60":1048014,"mm_sh_nbv_d120":1136146,"mm_sh_nbv_d240":327144,"mm_sh_nbp_d1":349575.72393847763,"mm_sh_nbp_d5":-453107.6599062688,"mm_sh_nbp_d20":-453107.6599062688,"mm_sh_nbp_d60":-453107.6599062688,"mm_sh_nbp_d120":8682107.880180744,"mm_sh_nbp_d240":14634713.603826633,"mm_sh_nbpr_d1":0.08442974112459356,"mm_sh_nbpr_d5":-0.007314714816817558,"mm_sh_nbpr_d20":-0.007314714816817558,"mm_sh_nbpr_d60":-0.007314714816817558,"mm_sh_nbpr_d120":0.3698545128682314,"mm_sh_nbpr_d240":0.1381781189482501,"mm_sh_cap_rc_d240":0.0063532001320997615,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0002027721613231866,"mm_shc_v_r_d20":0,"mm_shc_v_r_d240":0.00008253787133919428,"mm_shc_v_r_d5":0,"mm_shc_v_r_d60":0,"mm_sh_cap_rc_q1":0.01035205758107411,"mm_sh_cap_rc_q2":0.008349082336724193,"mm_sh_cap_rc_q3":-0.003667906917219502,"mm_sh_cap_rc_q4":-0.0038997979277824793,"mm_sh_nba_q1":76932068.33868966,"mm_sh_nbv_q1":1284684,"mm_sh_nbv_q2":1036116,"mm_sh_nbv_q3":-455185,"mm_sh_nbv_q4":592829,"mm_sh_nba_q2":67033161.02574161,"mm_sh_nba_q3":185551.26432655007}},"priceMetrics":{"pe_ttm":79.73975909002029,"d_pe_ttm":83.18124484399779,"pb":4.199137602230203,"pb_wo_gw":4.199137602230203,"dyr":0.0029001910657138192,"mc":8759153940,"mc_om":8759153940,"sp":61.41,"spc":-0.0209,"ta":1152770567,"to_r":0.14526340891595219,"cmc":7620943356,"ecmc":4064778624.66,"ecmc_psh":173961,"shn":23366},"differentMarketStocks":[],"staticDividendYieldRatio":0.0029001910657138192},"shareholdersEquityChangeData":[{"_id":"6a5a89d3a4a4fa8a9563db7e","stockId":1314,"source":"cn_info","shareholderName":"深圳市亿丰众创企业管理咨询合伙企业(有限合伙)","declarationDate":"2026-06-21T16:00:00.000Z","date":"2026-06-17T16:00:00.000Z","changeQuantity":-505529,"sharesChangeRatio":0.0035,"priceLimit":"52.34","sharesHeldAfterChange":0.0072,"quantityHeldAfterChange":1030687,"priceFloor":52.34,"priceCeiling":52.34,"averagePrice":52.34,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"6a5a89d3a4a4fa8a9563db7f","stockId":1314,"source":"cn_info","shareholderName":"深圳市亿嵘企业管理咨询合伙企业(有限合伙)","declarationDate":"2026-06-21T16:00:00.000Z","date":"2026-06-17T16:00:00.000Z","changeQuantity":-333283,"sharesChangeRatio":0.0023,"priceLimit":"52.34","sharesHeldAfterChange":0.0051,"quantityHeldAfterChange":729217,"priceFloor":52.34,"priceCeiling":52.34,"averagePrice":52.34,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"6a5a89d3a4a4fa8a9563db80","stockId":1314,"source":"cn_info","shareholderName":"深圳市亿道合创企业管理咨询合伙企业(有限合伙)","declarationDate":"2026-06-21T16:00:00.000Z","date":"2026-06-17T16:00:00.000Z","changeQuantity":-432909,"sharesChangeRatio":0.003,"priceLimit":"52.34","sharesHeldAfterChange":0.0098,"quantityHeldAfterChange":1402191,"priceFloor":52.34,"priceCeiling":52.34,"averagePrice":52.34,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"6a5a89d3a4a4fa8a9563db81","stockId":1314,"source":"cn_info","shareholderName":"深圳市睿窗科技合伙企业(有限合伙)","declarationDate":"2026-06-21T16:00:00.000Z","date":"2026-06-17T16:00:00.000Z","changeQuantity":-964382,"sharesChangeRatio":0.0068,"priceLimit":"52.34","sharesHeldAfterChange":0.0146,"quantityHeldAfterChange":2084265,"priceFloor":52.34,"priceCeiling":52.34,"averagePrice":52.34,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"699f55a2df24b175b3738db0","stockId":1314,"source":"cn_info","shareholderName":"国泰君安国际控股有限公司","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-25T16:00:00.000Z","changeQuantity":428200,"sharesChangeRatio":0.003,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"699f55a2df24b175b3738db1","stockId":1314,"source":"cn_info","shareholderName":"国泰海通证券股份有限公司-权益客需部","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-25T16:00:00.000Z","changeQuantity":945400,"sharesChangeRatio":0.00663,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"699f55a2df24b175b3738db2","stockId":1314,"source":"cn_info","shareholderName":"国泰海通证券股份有限公司-证券衍生品投资部","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-25T16:00:00.000Z","changeQuantity":42200,"sharesChangeRatio":0.0003,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}},{"_id":"699b6284fe0da9a13659c1b0","stockId":1314,"source":"cn_info","shareholderName":"赵鹏飞","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-22T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":1314,"name":"亿道信息","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001314","tickerId":1314,"currency":"CNY","fsTableType":"non_financial","followedNum":75,"blackenedNum":4,"mutualMarkets":["ha"],"memoNum":1,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":1314,"sp":61.41},{"stockId":1314,"date":"2026-07-15T16:00:00.000Z","sp":62.72},{"date":"2026-07-14T16:00:00.000Z","stockId":1314,"sp":61.96},{"stockId":1314,"date":"2026-07-13T16:00:00.000Z","sp":58.57},{"stockId":1314,"date":"2026-07-12T16:00:00.000Z","sp":58.95},{"date":"2026-07-09T16:00:00.000Z","stockId":1314,"sp":61.24},{"date":"2026-07-08T16:00:00.000Z","stockId":1314,"sp":60.28},{"stockId":1314,"date":"2026-07-07T16:00:00.000Z","sp":58.27},{"stockId":1314,"date":"2026-07-06T16:00:00.000Z","sp":56.91},{"date":"2026-07-05T16:00:00.000Z","stockId":1314,"sp":57.58},{"stockId":1314,"date":"2026-07-02T16:00:00.000Z","sp":59.4},{"stockId":1314,"date":"2026-07-01T16:00:00.000Z","sp":58.53},{"date":"2026-06-30T16:00:00.000Z","stockId":1314,"sp":60.25},{"date":"2026-06-29T16:00:00.000Z","stockId":1314,"sp":61.8},{"date":"2026-06-28T16:00:00.000Z","stockId":1314,"sp":56.18},{"date":"2026-06-25T16:00:00.000Z","stockId":1314,"sp":58.18},{"date":"2026-06-24T16:00:00.000Z","stockId":1314,"sp":60},{"date":"2026-06-23T16:00:00.000Z","stockId":1314,"sp":60.86},{"stockId":1314,"date":"2026-06-22T16:00:00.000Z","sp":58.52},{"stockId":1314,"date":"2026-06-21T16:00:00.000Z","sp":59.2},{"stockId":1314,"date":"2026-06-17T16:00:00.000Z","sp":58.59},{"date":"2026-06-16T16:00:00.000Z","stockId":1314,"sp":57.52},{"date":"2026-06-15T16:00:00.000Z","stockId":1314,"sp":57.45},{"stockId":1314,"date":"2026-06-14T16:00:00.000Z","sp":53.15},{"stockId":1314,"date":"2026-06-11T16:00:00.000Z","sp":50.89},{"date":"2026-06-10T16:00:00.000Z","stockId":1314,"sp":51.3},{"stockId":1314,"date":"2026-06-09T16:00:00.000Z","sp":53.15},{"stockId":1314,"date":"2026-06-08T16:00:00.000Z","sp":53.15},{"date":"2026-06-07T16:00:00.000Z","stockId":1314,"sp":53.28},{"date":"2026-06-04T16:00:00.000Z","stockId":1314,"sp":56.39},{"stockId":1314,"date":"2026-06-03T16:00:00.000Z","sp":55.45},{"stockId":1314,"date":"2026-06-02T16:00:00.000Z","sp":57.42},{"date":"2026-06-01T16:00:00.000Z","stockId":1314,"sp":59.95},{"date":"2026-05-31T16:00:00.000Z","stockId":1314,"sp":64.46},{"date":"2026-05-28T16:00:00.000Z","stockId":1314,"sp":58.6},{"stockId":1314,"date":"2026-05-27T16:00:00.000Z","sp":58.8},{"date":"2026-05-26T16:00:00.000Z","stockId":1314,"sp":57.3},{"date":"2026-05-25T16:00:00.000Z","stockId":1314,"sp":60.02},{"stockId":1314,"date":"2026-05-24T16:00:00.000Z","sp":58},{"stockId":1314,"date":"2026-05-21T16:00:00.000Z","sp":54.62},{"date":"2026-05-20T16:00:00.000Z","stockId":1314,"sp":52.4},{"date":"2026-05-19T16:00:00.000Z","stockId":1314,"sp":54.22},{"stockId":1314,"date":"2026-05-18T16:00:00.000Z","sp":54.86},{"date":"2026-05-17T16:00:00.000Z","stockId":1314,"sp":53.97},{"date":"2026-05-14T16:00:00.000Z","stockId":1314,"sp":54.83},{"date":"2026-05-13T16:00:00.000Z","stockId":1314,"sp":55.22},{"stockId":1314,"date":"2026-05-12T16:00:00.000Z","sp":55.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1314,"sp":56.32},{"stockId":1314,"date":"2026-05-10T16:00:00.000Z","sp":58.51},{"stockId":1314,"date":"2026-05-07T16:00:00.000Z","sp":57.84},{"stockId":1314,"date":"2026-05-06T16:00:00.000Z","sp":55.55},{"stockId":1314,"date":"2026-05-05T16:00:00.000Z","sp":52.14},{"date":"2026-04-29T16:00:00.000Z","stockId":1314,"sp":50.72},{"date":"2026-04-28T16:00:00.000Z","stockId":1314,"sp":50.1},{"date":"2026-04-27T16:00:00.000Z","stockId":1314,"sp":49},{"stockId":1314,"date":"2026-04-26T16:00:00.000Z","sp":50.48},{"date":"2026-04-23T16:00:00.000Z","stockId":1314,"sp":48.46},{"stockId":1314,"date":"2026-04-22T16:00:00.000Z","sp":48.5},{"stockId":1314,"date":"2026-04-21T16:00:00.000Z","sp":44.09},{"stockId":1314,"date":"2026-04-20T16:00:00.000Z","sp":43.57},{"date":"2026-04-19T16:00:00.000Z","stockId":1314,"sp":44.01},{"stockId":1314,"date":"2026-04-16T16:00:00.000Z","sp":43.56},{"stockId":1314,"date":"2026-04-15T16:00:00.000Z","sp":43.6},{"stockId":1314,"date":"2026-04-14T16:00:00.000Z","sp":42.93},{"stockId":1314,"date":"2026-04-13T16:00:00.000Z","sp":43.43},{"stockId":1314,"date":"2026-04-12T16:00:00.000Z","sp":42.42},{"stockId":1314,"date":"2026-04-09T16:00:00.000Z","sp":42.16},{"date":"2026-04-08T16:00:00.000Z","stockId":1314,"sp":41.69},{"date":"2026-04-07T16:00:00.000Z","stockId":1314,"sp":41.57},{"date":"2026-04-06T16:00:00.000Z","stockId":1314,"sp":39.52},{"date":"2026-04-02T16:00:00.000Z","stockId":1314,"sp":38.58},{"stockId":1314,"date":"2026-04-01T16:00:00.000Z","sp":39.21},{"date":"2026-03-31T16:00:00.000Z","stockId":1314,"sp":40.1},{"stockId":1314,"date":"2026-03-30T16:00:00.000Z","sp":39.39},{"stockId":1314,"date":"2026-03-29T16:00:00.000Z","sp":39.58},{"stockId":1314,"date":"2026-03-26T16:00:00.000Z","sp":39.85},{"stockId":1314,"date":"2026-03-25T16:00:00.000Z","sp":39.57},{"date":"2026-03-24T16:00:00.000Z","stockId":1314,"sp":40.77},{"date":"2026-03-23T16:00:00.000Z","stockId":1314,"sp":39.99},{"stockId":1314,"date":"2026-03-22T16:00:00.000Z","sp":40.35},{"stockId":1314,"date":"2026-03-19T16:00:00.000Z","sp":43.45},{"stockId":1314,"date":"2026-03-18T16:00:00.000Z","sp":44.92},{"date":"2026-03-17T16:00:00.000Z","stockId":1314,"sp":46.72},{"stockId":1314,"date":"2026-03-16T16:00:00.000Z","sp":45.38},{"stockId":1314,"date":"2026-03-15T16:00:00.000Z","sp":46.01},{"stockId":1314,"date":"2026-03-12T16:00:00.000Z","sp":46.1},{"stockId":1314,"date":"2026-03-11T16:00:00.000Z","sp":46.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1314,"sp":48.55},{"date":"2026-03-09T16:00:00.000Z","stockId":1314,"sp":49},{"date":"2026-03-08T16:00:00.000Z","stockId":1314,"sp":51.14},{"date":"2026-03-05T16:00:00.000Z","stockId":1314,"sp":47.96},{"stockId":1314,"date":"2026-03-04T16:00:00.000Z","sp":45.31},{"stockId":1314,"date":"2026-03-03T16:00:00.000Z","sp":44.55},{"date":"2026-03-02T16:00:00.000Z","stockId":1314,"sp":45.2},{"stockId":1314,"date":"2026-03-01T16:00:00.000Z","sp":46.44},{"stockId":1314,"date":"2026-02-26T16:00:00.000Z","sp":48.34},{"date":"2026-02-25T16:00:00.000Z","stockId":1314,"sp":47.9},{"date":"2026-02-24T16:00:00.000Z","stockId":1314,"sp":47.82},{"date":"2026-02-23T16:00:00.000Z","stockId":1314,"sp":48.21},{"date":"2026-02-12T16:00:00.000Z","stockId":1314,"sp":48.36},{"date":"2026-02-11T16:00:00.000Z","stockId":1314,"sp":48.03},{"date":"2026-02-10T16:00:00.000Z","stockId":1314,"sp":48},{"date":"2026-02-09T16:00:00.000Z","stockId":1314,"sp":47.07},{"stockId":1314,"date":"2026-02-08T16:00:00.000Z","sp":46.85},{"stockId":1314,"date":"2026-02-05T16:00:00.000Z","sp":45.95},{"stockId":1314,"date":"2026-02-04T16:00:00.000Z","sp":45.7},{"stockId":1314,"date":"2026-02-03T16:00:00.000Z","sp":46.65},{"date":"2026-02-02T16:00:00.000Z","stockId":1314,"sp":47.3},{"stockId":1314,"date":"2026-02-01T16:00:00.000Z","sp":46.5},{"stockId":1314,"date":"2026-01-29T16:00:00.000Z","sp":47.31},{"date":"2026-01-28T16:00:00.000Z","stockId":1314,"sp":47.71},{"date":"2026-01-27T16:00:00.000Z","stockId":1314,"sp":48.8},{"date":"2026-01-26T16:00:00.000Z","stockId":1314,"sp":50.38},{"date":"2026-01-25T16:00:00.000Z","stockId":1314,"sp":48.44},{"date":"2026-01-22T16:00:00.000Z","stockId":1314,"sp":48.41},{"date":"2026-01-21T16:00:00.000Z","stockId":1314,"sp":46.37},{"stockId":1314,"date":"2026-01-20T16:00:00.000Z","sp":46.36},{"stockId":1314,"date":"2026-01-19T16:00:00.000Z","sp":45.97},{"stockId":1314,"date":"2026-01-18T16:00:00.000Z","sp":47.54},{"stockId":1314,"date":"2026-01-15T16:00:00.000Z","sp":46.7},{"stockId":1314,"date":"2026-01-14T16:00:00.000Z","sp":46.31},{"stockId":1314,"date":"2026-01-13T16:00:00.000Z","sp":46.88},{"date":"2026-01-12T16:00:00.000Z","stockId":1314,"sp":46.07},{"stockId":1314,"date":"2026-01-11T16:00:00.000Z","sp":47.64},{"date":"2026-01-08T16:00:00.000Z","stockId":1314,"sp":45.39},{"date":"2026-01-07T16:00:00.000Z","stockId":1314,"sp":45},{"date":"2026-01-06T16:00:00.000Z","stockId":1314,"sp":44.66},{"date":"2026-01-05T16:00:00.000Z","stockId":1314,"sp":45.45},{"date":"2026-01-04T16:00:00.000Z","stockId":1314,"sp":45.67},{"date":"2025-12-30T16:00:00.000Z","stockId":1314,"sp":44.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1314,"sp":44.31},{"date":"2025-12-28T16:00:00.000Z","stockId":1314,"sp":43.38},{"date":"2025-12-25T16:00:00.000Z","stockId":1314,"sp":43.17},{"date":"2025-12-24T16:00:00.000Z","stockId":1314,"sp":43.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1314,"sp":43.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1314,"sp":42.62},{"date":"2025-12-21T16:00:00.000Z","stockId":1314,"sp":43.11},{"date":"2025-12-18T16:00:00.000Z","stockId":1314,"sp":43.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1314,"sp":42.63},{"date":"2025-12-16T16:00:00.000Z","stockId":1314,"sp":42.77},{"date":"2025-12-15T16:00:00.000Z","stockId":1314,"sp":42.74},{"date":"2025-12-14T16:00:00.000Z","stockId":1314,"sp":43.68},{"date":"2025-12-11T16:00:00.000Z","stockId":1314,"sp":44.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1314,"sp":44.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1314,"sp":45.67},{"date":"2025-12-08T16:00:00.000Z","stockId":1314,"sp":46.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1314,"sp":46.33},{"date":"2025-12-04T16:00:00.000Z","stockId":1314,"sp":46.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1314,"sp":46},{"date":"2025-12-02T16:00:00.000Z","stockId":1314,"sp":46.42},{"date":"2025-12-01T16:00:00.000Z","stockId":1314,"sp":47.38},{"date":"2025-11-30T16:00:00.000Z","stockId":1314,"sp":47.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1314,"sp":45.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1314,"sp":45.97},{"date":"2025-11-25T16:00:00.000Z","stockId":1314,"sp":45.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1314,"sp":45.45},{"date":"2025-11-23T16:00:00.000Z","stockId":1314,"sp":45},{"date":"2025-11-20T16:00:00.000Z","stockId":1314,"sp":43.36},{"date":"2025-11-19T16:00:00.000Z","stockId":1314,"sp":45.51},{"date":"2025-11-18T16:00:00.000Z","stockId":1314,"sp":45.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1314,"sp":46.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1314,"sp":46.38},{"date":"2025-11-13T16:00:00.000Z","stockId":1314,"sp":45.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1314,"sp":46.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1314,"sp":46.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1314,"sp":47.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1314,"sp":47.16},{"date":"2025-11-06T16:00:00.000Z","stockId":1314,"sp":46.8},{"date":"2025-11-05T16:00:00.000Z","stockId":1314,"sp":47.11},{"date":"2025-11-04T16:00:00.000Z","stockId":1314,"sp":47.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1314,"sp":47.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1314,"sp":48.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1314,"sp":48.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1314,"sp":47.62},{"date":"2025-10-28T16:00:00.000Z","stockId":1314,"sp":48.46},{"date":"2025-10-27T16:00:00.000Z","stockId":1314,"sp":49.52},{"date":"2025-10-26T16:00:00.000Z","stockId":1314,"sp":49.7},{"date":"2025-10-23T16:00:00.000Z","stockId":1314,"sp":49.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1314,"sp":49.68},{"date":"2025-10-21T16:00:00.000Z","stockId":1314,"sp":51.73},{"date":"2025-10-20T16:00:00.000Z","stockId":1314,"sp":52.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1314,"sp":56.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1314,"sp":50.94},{"date":"2025-09-24T16:00:00.000Z","stockId":1314,"sp":51},{"date":"2025-09-23T16:00:00.000Z","stockId":1314,"sp":50.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1314,"sp":48.74},{"date":"2025-09-21T16:00:00.000Z","stockId":1314,"sp":50.1},{"date":"2025-09-18T16:00:00.000Z","stockId":1314,"sp":49.39},{"date":"2025-09-17T16:00:00.000Z","stockId":1314,"sp":49.61},{"date":"2025-09-16T16:00:00.000Z","stockId":1314,"sp":50.65},{"date":"2025-09-15T16:00:00.000Z","stockId":1314,"sp":50.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1314,"sp":50.38},{"date":"2025-09-11T16:00:00.000Z","stockId":1314,"sp":49.9},{"date":"2025-09-10T16:00:00.000Z","stockId":1314,"sp":50.38},{"date":"2025-09-09T16:00:00.000Z","stockId":1314,"sp":48.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1314,"sp":49},{"date":"2025-09-07T16:00:00.000Z","stockId":1314,"sp":50.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1314,"sp":49.58},{"date":"2025-09-03T16:00:00.000Z","stockId":1314,"sp":48.4},{"date":"2025-09-02T16:00:00.000Z","stockId":1314,"sp":49.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1314,"sp":51.43},{"date":"2025-08-31T16:00:00.000Z","stockId":1314,"sp":53.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1314,"sp":54.58},{"date":"2025-08-27T16:00:00.000Z","stockId":1314,"sp":55.84},{"date":"2025-08-26T16:00:00.000Z","stockId":1314,"sp":55.05},{"date":"2025-08-25T16:00:00.000Z","stockId":1314,"sp":56.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1314,"sp":56.18},{"date":"2025-08-21T16:00:00.000Z","stockId":1314,"sp":55.59},{"date":"2025-08-20T16:00:00.000Z","stockId":1314,"sp":54.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1314,"sp":54.01},{"date":"2025-08-18T16:00:00.000Z","stockId":1314,"sp":54.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1314,"sp":53.02},{"date":"2025-08-14T16:00:00.000Z","stockId":1314,"sp":52.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1314,"sp":51.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1314,"sp":52},{"date":"2025-08-11T16:00:00.000Z","stockId":1314,"sp":49.93},{"date":"2025-08-10T16:00:00.000Z","stockId":1314,"sp":48.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1314,"sp":47.83},{"date":"2025-08-06T16:00:00.000Z","stockId":1314,"sp":47.75},{"date":"2025-08-05T16:00:00.000Z","stockId":1314,"sp":48.06},{"date":"2025-08-04T16:00:00.000Z","stockId":1314,"sp":47.27},{"date":"2025-08-03T16:00:00.000Z","stockId":1314,"sp":46.59},{"date":"2025-07-31T16:00:00.000Z","stockId":1314,"sp":46.51},{"date":"2025-07-30T16:00:00.000Z","stockId":1314,"sp":46.38},{"date":"2025-07-29T16:00:00.000Z","stockId":1314,"sp":46.36},{"date":"2025-07-28T16:00:00.000Z","stockId":1314,"sp":46.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1314,"sp":47.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1314,"sp":46.76},{"date":"2025-07-23T16:00:00.000Z","stockId":1314,"sp":46.17},{"date":"2025-07-22T16:00:00.000Z","stockId":1314,"sp":45.83},{"date":"2025-07-21T16:00:00.000Z","stockId":1314,"sp":45.91},{"date":"2025-07-20T16:00:00.000Z","stockId":1314,"sp":46.68},{"date":"2025-07-17T16:00:00.000Z","stockId":1314,"sp":46.52},{"date":"2025-07-16T16:00:00.000Z","stockId":1314,"sp":46.95},{"date":"2025-07-15T16:00:00.000Z","stockId":1314,"sp":46.58},{"date":"2025-07-14T16:00:00.000Z","stockId":1314,"sp":46.32},{"date":"2025-07-13T16:00:00.000Z","stockId":1314,"sp":45.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1314,"sp":45.58},{"date":"2025-07-09T16:00:00.000Z","stockId":1314,"sp":45.29},{"date":"2025-07-08T16:00:00.000Z","stockId":1314,"sp":45.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1314,"sp":45.91},{"date":"2025-07-06T16:00:00.000Z","stockId":1314,"sp":45.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1314,"sp":45.87},{"date":"2025-07-02T16:00:00.000Z","stockId":1314,"sp":46.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1314,"sp":45.59},{"date":"2025-06-30T16:00:00.000Z","stockId":1314,"sp":46.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1314,"sp":47.25},{"date":"2025-06-26T16:00:00.000Z","stockId":1314,"sp":46.6},{"date":"2025-06-25T16:00:00.000Z","stockId":1314,"sp":47.45},{"date":"2025-06-24T16:00:00.000Z","stockId":1314,"sp":47.43},{"date":"2025-06-23T16:00:00.000Z","stockId":1314,"sp":47.44},{"date":"2025-06-22T16:00:00.000Z","stockId":1314,"sp":46.54},{"date":"2025-06-19T16:00:00.000Z","stockId":1314,"sp":45.31},{"date":"2025-06-18T16:00:00.000Z","stockId":1314,"sp":47.35},{"date":"2025-06-17T16:00:00.000Z","stockId":1314,"sp":50.29},{"date":"2025-06-16T16:00:00.000Z","stockId":1314,"sp":47.9},{"date":"2025-06-15T16:00:00.000Z","stockId":1314,"sp":46.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1314,"sp":46.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1314,"sp":46.26},{"date":"2025-06-10T16:00:00.000Z","stockId":1314,"sp":46.25},{"date":"2025-06-09T16:00:00.000Z","stockId":1314,"sp":45.85},{"date":"2025-06-08T16:00:00.000Z","stockId":1314,"sp":45.85},{"date":"2025-06-05T16:00:00.000Z","stockId":1314,"sp":45.66},{"date":"2025-06-04T16:00:00.000Z","stockId":1314,"sp":45.55},{"date":"2025-06-03T16:00:00.000Z","stockId":1314,"sp":45},{"date":"2025-06-02T16:00:00.000Z","stockId":1314,"sp":43.85},{"date":"2025-05-29T16:00:00.000Z","stockId":1314,"sp":43},{"date":"2025-05-28T16:00:00.000Z","stockId":1314,"sp":44.44},{"date":"2025-05-27T16:00:00.000Z","stockId":1314,"sp":43.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1314,"sp":43.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1314,"sp":44.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1314,"sp":43.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1314,"sp":45.95},{"date":"2025-05-20T16:00:00.000Z","stockId":1314,"sp":45.1},{"date":"2025-05-19T16:00:00.000Z","stockId":1314,"sp":45.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1314,"sp":44.14},{"date":"2025-05-15T16:00:00.000Z","stockId":1314,"sp":44.08},{"date":"2025-05-14T16:00:00.000Z","stockId":1314,"sp":43.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1314,"sp":44.96},{"date":"2025-05-12T16:00:00.000Z","stockId":1314,"sp":45.15},{"date":"2025-05-11T16:00:00.000Z","stockId":1314,"sp":45.45},{"date":"2025-05-08T16:00:00.000Z","stockId":1314,"sp":44.55},{"date":"2025-05-07T16:00:00.000Z","stockId":1314,"sp":45.6},{"date":"2025-05-06T16:00:00.000Z","stockId":1314,"sp":44.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1314,"sp":45.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1314,"sp":43.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1314,"sp":42.44},{"date":"2025-04-27T16:00:00.000Z","stockId":1314,"sp":41.7},{"date":"2025-04-24T16:00:00.000Z","stockId":1314,"sp":42.46},{"date":"2025-04-23T16:00:00.000Z","stockId":1314,"sp":42.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1314,"sp":42.79},{"date":"2025-04-21T16:00:00.000Z","stockId":1314,"sp":42.55},{"date":"2025-04-20T16:00:00.000Z","stockId":1314,"sp":41.59},{"date":"2025-04-17T16:00:00.000Z","stockId":1314,"sp":40.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1314,"sp":40.47},{"date":"2025-04-15T16:00:00.000Z","stockId":1314,"sp":40.9},{"date":"2025-04-14T16:00:00.000Z","stockId":1314,"sp":41.89},{"date":"2025-04-13T16:00:00.000Z","stockId":1314,"sp":42},{"date":"2025-04-10T16:00:00.000Z","stockId":1314,"sp":40.75},{"date":"2025-04-09T16:00:00.000Z","stockId":1314,"sp":40.18},{"date":"2025-04-08T16:00:00.000Z","stockId":1314,"sp":38.95},{"date":"2025-04-07T16:00:00.000Z","stockId":1314,"sp":38.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1314,"sp":42.01},{"date":"2025-04-02T16:00:00.000Z","stockId":1314,"sp":46.68},{"date":"2025-04-01T16:00:00.000Z","stockId":1314,"sp":47.97},{"date":"2025-03-31T16:00:00.000Z","stockId":1314,"sp":48.07},{"date":"2025-03-30T16:00:00.000Z","stockId":1314,"sp":47.93},{"date":"2025-03-27T16:00:00.000Z","stockId":1314,"sp":49.58},{"date":"2025-03-26T16:00:00.000Z","stockId":1314,"sp":50.12},{"date":"2025-03-25T16:00:00.000Z","stockId":1314,"sp":50.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1314,"sp":50.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1314,"sp":51.25},{"date":"2025-03-20T16:00:00.000Z","stockId":1314,"sp":50.86},{"date":"2025-03-19T16:00:00.000Z","stockId":1314,"sp":54.7},{"date":"2025-03-18T16:00:00.000Z","stockId":1314,"sp":55.4},{"date":"2025-03-17T16:00:00.000Z","stockId":1314,"sp":55.71},{"date":"2025-03-16T16:00:00.000Z","stockId":1314,"sp":54.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1314,"sp":53.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1314,"sp":53.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1314,"sp":54.78},{"date":"2025-03-10T16:00:00.000Z","stockId":1314,"sp":55.11},{"date":"2025-03-09T16:00:00.000Z","stockId":1314,"sp":53.4},{"date":"2025-03-06T16:00:00.000Z","stockId":1314,"sp":53.27},{"date":"2025-03-05T16:00:00.000Z","stockId":1314,"sp":54.76},{"date":"2025-03-04T16:00:00.000Z","stockId":1314,"sp":54.51},{"date":"2025-03-03T16:00:00.000Z","stockId":1314,"sp":53.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1314,"sp":52.72},{"date":"2025-02-27T16:00:00.000Z","stockId":1314,"sp":51.91},{"date":"2025-02-26T16:00:00.000Z","stockId":1314,"sp":56.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1314,"sp":58.98},{"date":"2025-02-24T16:00:00.000Z","stockId":1314,"sp":56.88},{"date":"2025-02-23T16:00:00.000Z","stockId":1314,"sp":57.8},{"date":"2025-02-20T16:00:00.000Z","stockId":1314,"sp":58.49},{"date":"2025-02-19T16:00:00.000Z","stockId":1314,"sp":56.65},{"date":"2025-02-18T16:00:00.000Z","stockId":1314,"sp":51.5},{"date":"2025-02-17T16:00:00.000Z","stockId":1314,"sp":48.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1314,"sp":50.92},{"date":"2025-02-13T16:00:00.000Z","stockId":1314,"sp":50.02},{"date":"2025-02-12T16:00:00.000Z","stockId":1314,"sp":50.87},{"date":"2025-02-11T16:00:00.000Z","stockId":1314,"sp":52.5},{"date":"2025-02-10T16:00:00.000Z","stockId":1314,"sp":52.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1314,"sp":51.96},{"date":"2025-02-06T16:00:00.000Z","stockId":1314,"sp":51.08},{"date":"2025-02-05T16:00:00.000Z","stockId":1314,"sp":51.93},{"date":"2025-02-04T16:00:00.000Z","stockId":1314,"sp":50.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1314,"sp":48.65},{"date":"2025-01-23T16:00:00.000Z","stockId":1314,"sp":48.79},{"date":"2025-01-22T16:00:00.000Z","stockId":1314,"sp":45.72},{"date":"2025-01-21T16:00:00.000Z","stockId":1314,"sp":47.12},{"date":"2025-01-20T16:00:00.000Z","stockId":1314,"sp":47.98},{"date":"2025-01-19T16:00:00.000Z","stockId":1314,"sp":45.84},{"date":"2025-01-16T16:00:00.000Z","stockId":1314,"sp":44.42},{"date":"2025-01-15T16:00:00.000Z","stockId":1314,"sp":44.57},{"date":"2025-01-14T16:00:00.000Z","stockId":1314,"sp":44.8},{"date":"2025-01-13T16:00:00.000Z","stockId":1314,"sp":45.73},{"date":"2025-01-12T16:00:00.000Z","stockId":1314,"sp":42.28},{"date":"2025-01-09T16:00:00.000Z","stockId":1314,"sp":44.65},{"date":"2025-01-08T16:00:00.000Z","stockId":1314,"sp":49.02},{"date":"2025-01-07T16:00:00.000Z","stockId":1314,"sp":48.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1314,"sp":49.96},{"date":"2025-01-05T16:00:00.000Z","stockId":1314,"sp":49.59},{"date":"2025-01-02T16:00:00.000Z","stockId":1314,"sp":55.1},{"date":"2025-01-01T16:00:00.000Z","stockId":1314,"sp":57.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1314,"sp":51.85},{"date":"2024-12-29T16:00:00.000Z","stockId":1314,"sp":54.86},{"date":"2024-12-26T16:00:00.000Z","stockId":1314,"sp":54},{"date":"2024-12-25T16:00:00.000Z","stockId":1314,"sp":53.74},{"date":"2024-12-24T16:00:00.000Z","stockId":1314,"sp":51.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1314,"sp":52.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1314,"sp":50.8},{"date":"2024-12-19T16:00:00.000Z","stockId":1314,"sp":52.71},{"date":"2024-12-18T16:00:00.000Z","stockId":1314,"sp":47.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1314,"sp":48.25},{"date":"2024-12-16T16:00:00.000Z","stockId":1314,"sp":45.59},{"date":"2024-12-15T16:00:00.000Z","stockId":1314,"sp":49.61},{"date":"2024-12-12T16:00:00.000Z","stockId":1314,"sp":52.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1314,"sp":53.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1314,"sp":52.04},{"date":"2024-12-09T16:00:00.000Z","stockId":1314,"sp":48.8},{"date":"2024-12-08T16:00:00.000Z","stockId":1314,"sp":48.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1314,"sp":48.29},{"date":"2024-12-04T16:00:00.000Z","stockId":1314,"sp":48.22},{"date":"2024-12-03T16:00:00.000Z","stockId":1314,"sp":47.24},{"date":"2024-12-02T16:00:00.000Z","stockId":1314,"sp":50},{"date":"2024-12-01T16:00:00.000Z","stockId":1314,"sp":50.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1314,"sp":51.52},{"date":"2024-11-27T16:00:00.000Z","stockId":1314,"sp":52.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1314,"sp":51.47},{"date":"2024-11-25T16:00:00.000Z","stockId":1314,"sp":46.79},{"date":"2024-11-24T16:00:00.000Z","stockId":1314,"sp":47.12},{"date":"2024-11-21T16:00:00.000Z","stockId":1314,"sp":45.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1314,"sp":45.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1314,"sp":45.16},{"date":"2024-11-18T16:00:00.000Z","stockId":1314,"sp":43.26},{"date":"2024-11-17T16:00:00.000Z","stockId":1314,"sp":42.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1314,"sp":45.27},{"date":"2024-11-13T16:00:00.000Z","stockId":1314,"sp":44.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1314,"sp":44.86},{"date":"2024-11-11T16:00:00.000Z","stockId":1314,"sp":45.15},{"date":"2024-11-10T16:00:00.000Z","stockId":1314,"sp":45.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1314,"sp":44.11},{"date":"2024-11-06T16:00:00.000Z","stockId":1314,"sp":43.2},{"date":"2024-11-05T16:00:00.000Z","stockId":1314,"sp":43.41},{"date":"2024-11-04T16:00:00.000Z","stockId":1314,"sp":44.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1314,"sp":44.01},{"date":"2024-10-31T16:00:00.000Z","stockId":1314,"sp":42.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1314,"sp":42.12},{"date":"2024-10-29T16:00:00.000Z","stockId":1314,"sp":41.55},{"date":"2024-10-28T16:00:00.000Z","stockId":1314,"sp":40.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1314,"sp":42.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1314,"sp":41.52},{"date":"2024-10-23T16:00:00.000Z","stockId":1314,"sp":40.8},{"date":"2024-10-22T16:00:00.000Z","stockId":1314,"sp":40.5},{"date":"2024-10-21T16:00:00.000Z","stockId":1314,"sp":41.51},{"date":"2024-10-20T16:00:00.000Z","stockId":1314,"sp":41.43},{"date":"2024-10-17T16:00:00.000Z","stockId":1314,"sp":40.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1314,"sp":39.36},{"date":"2024-10-15T16:00:00.000Z","stockId":1314,"sp":38.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1314,"sp":39.49},{"date":"2024-10-13T16:00:00.000Z","stockId":1314,"sp":40.39},{"date":"2024-10-10T16:00:00.000Z","stockId":1314,"sp":38.79},{"date":"2024-10-09T16:00:00.000Z","stockId":1314,"sp":41.01},{"date":"2024-10-08T16:00:00.000Z","stockId":1314,"sp":41.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1314,"sp":45.48},{"date":"2024-09-29T16:00:00.000Z","stockId":1314,"sp":42.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1314,"sp":38.87},{"date":"2024-09-25T16:00:00.000Z","stockId":1314,"sp":37.3},{"date":"2024-09-24T16:00:00.000Z","stockId":1314,"sp":37.1},{"date":"2024-09-23T16:00:00.000Z","stockId":1314,"sp":36.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1314,"sp":35.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1314,"sp":35.93},{"date":"2024-09-18T16:00:00.000Z","stockId":1314,"sp":35.12},{"date":"2024-09-17T16:00:00.000Z","stockId":1314,"sp":33.45},{"date":"2024-09-12T16:00:00.000Z","stockId":1314,"sp":34.6},{"date":"2024-09-11T16:00:00.000Z","stockId":1314,"sp":36.15},{"date":"2024-09-10T16:00:00.000Z","stockId":1314,"sp":36.75},{"date":"2024-09-09T16:00:00.000Z","stockId":1314,"sp":36.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1314,"sp":36.17},{"date":"2024-09-05T16:00:00.000Z","stockId":1314,"sp":36.54},{"date":"2024-09-04T16:00:00.000Z","stockId":1314,"sp":38.24},{"date":"2024-09-03T16:00:00.000Z","stockId":1314,"sp":37.6},{"date":"2024-09-02T16:00:00.000Z","stockId":1314,"sp":38.55},{"date":"2024-09-01T16:00:00.000Z","stockId":1314,"sp":38.75},{"date":"2024-08-29T16:00:00.000Z","stockId":1314,"sp":37.65},{"date":"2024-08-28T16:00:00.000Z","stockId":1314,"sp":36.25},{"date":"2024-08-27T16:00:00.000Z","stockId":1314,"sp":35},{"date":"2024-08-26T16:00:00.000Z","stockId":1314,"sp":34.54},{"date":"2024-08-25T16:00:00.000Z","stockId":1314,"sp":37.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1314,"sp":36.66},{"date":"2024-08-21T16:00:00.000Z","stockId":1314,"sp":37.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1314,"sp":38.44},{"date":"2024-08-19T16:00:00.000Z","stockId":1314,"sp":38},{"date":"2024-08-18T16:00:00.000Z","stockId":1314,"sp":40.23},{"date":"2024-08-15T16:00:00.000Z","stockId":1314,"sp":39.93},{"date":"2024-08-14T16:00:00.000Z","stockId":1314,"sp":38.81},{"date":"2024-08-13T16:00:00.000Z","stockId":1314,"sp":39.69},{"date":"2024-08-12T16:00:00.000Z","stockId":1314,"sp":36.08},{"date":"2024-08-11T16:00:00.000Z","stockId":1314,"sp":32.8},{"date":"2024-08-08T16:00:00.000Z","stockId":1314,"sp":33.01},{"date":"2024-08-07T16:00:00.000Z","stockId":1314,"sp":33.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1314,"sp":33.36},{"date":"2024-08-05T16:00:00.000Z","stockId":1314,"sp":33.45},{"date":"2024-08-04T16:00:00.000Z","stockId":1314,"sp":32.8},{"date":"2024-08-01T16:00:00.000Z","stockId":1314,"sp":34.83},{"date":"2024-07-31T16:00:00.000Z","stockId":1314,"sp":35.9},{"date":"2024-07-30T16:00:00.000Z","stockId":1314,"sp":36.18},{"date":"2024-07-29T16:00:00.000Z","stockId":1314,"sp":35.36},{"date":"2024-07-28T16:00:00.000Z","stockId":1314,"sp":35.57},{"date":"2024-07-25T16:00:00.000Z","stockId":1314,"sp":32.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1314,"sp":31.5},{"date":"2024-07-23T16:00:00.000Z","stockId":1314,"sp":31.79},{"date":"2024-07-22T16:00:00.000Z","stockId":1314,"sp":32.87},{"date":"2024-07-21T16:00:00.000Z","stockId":1314,"sp":34.04},{"date":"2024-07-18T16:00:00.000Z","stockId":1314,"sp":34.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1314,"sp":33.48},{"date":"2024-07-16T16:00:00.000Z","stockId":1314,"sp":34.08},{"date":"2024-07-15T16:00:00.000Z","stockId":1314,"sp":35.1},{"date":"2024-07-14T16:00:00.000Z","stockId":1314,"sp":34.89},{"date":"2024-07-11T16:00:00.000Z","stockId":1314,"sp":35.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1314,"sp":36.31},{"date":"2024-07-09T16:00:00.000Z","stockId":1314,"sp":35.58},{"date":"2024-07-08T16:00:00.000Z","stockId":1314,"sp":35.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1314,"sp":34.53},{"date":"2024-07-04T16:00:00.000Z","stockId":1314,"sp":35.53},{"date":"2024-07-03T16:00:00.000Z","stockId":1314,"sp":35.55},{"date":"2024-07-02T16:00:00.000Z","stockId":1314,"sp":37.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1314,"sp":38.05},{"date":"2024-06-30T16:00:00.000Z","stockId":1314,"sp":38.22},{"date":"2024-06-27T16:00:00.000Z","stockId":1314,"sp":38.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1314,"sp":38.09},{"sp":38.52,"stockId":1314,"date":"2024-06-25T16:00:00.000Z"},{"sp":37.61,"stockId":1314,"date":"2024-06-24T16:00:00.000Z"},{"sp":37.53,"stockId":1314,"date":"2024-06-23T16:00:00.000Z"},{"sp":39.38,"stockId":1314,"date":"2024-06-20T16:00:00.000Z"},{"sp":39.78,"stockId":1314,"date":"2024-06-19T16:00:00.000Z"},{"sp":41.75,"stockId":1314,"date":"2024-06-18T16:00:00.000Z"},{"sp":41.29,"stockId":1314,"date":"2024-06-17T16:00:00.000Z"},{"sp":40.88,"stockId":1314,"date":"2024-06-16T16:00:00.000Z"},{"sp":40.79,"stockId":1314,"date":"2024-06-13T16:00:00.000Z"},{"sp":42,"stockId":1314,"date":"2024-06-12T16:00:00.000Z"},{"sp":41.8,"stockId":1314,"date":"2024-06-11T16:00:00.000Z"},{"sp":40.92,"stockId":1314,"date":"2024-06-10T16:00:00.000Z"},{"sp":39.92,"stockId":1314,"date":"2024-06-06T16:00:00.000Z"},{"sp":40.33,"stockId":1314,"date":"2024-06-05T16:00:00.000Z"},{"sp":42.91,"stockId":1314,"date":"2024-06-04T16:00:00.000Z"},{"sp":43.75,"stockId":1314,"date":"2024-06-03T16:00:00.000Z"},{"sp":47.14,"stockId":1314,"date":"2024-06-02T16:00:00.000Z"},{"sp":46.24,"stockId":1314,"date":"2024-05-30T16:00:00.000Z"},{"sp":42.04,"stockId":1314,"date":"2024-05-29T16:00:00.000Z"},{"sp":42.18,"stockId":1314,"date":"2024-05-28T16:00:00.000Z"},{"sp":39.91,"stockId":1314,"date":"2024-05-27T16:00:00.000Z"},{"sp":40.7,"stockId":1314,"date":"2024-05-26T16:00:00.000Z"},{"sp":41.68,"stockId":1314,"date":"2024-05-23T16:00:00.000Z"},{"sp":44.96,"stockId":1314,"date":"2024-05-22T16:00:00.000Z"},{"sp":42.97,"stockId":1314,"date":"2024-05-21T16:00:00.000Z"},{"sp":42.8,"stockId":1314,"date":"2024-05-20T16:00:00.000Z"},{"sp":41.83,"stockId":1314,"date":"2024-05-19T16:00:00.000Z"},{"sp":41.5,"stockId":1314,"date":"2024-05-16T16:00:00.000Z"},{"sp":40.83,"stockId":1314,"date":"2024-05-15T16:00:00.000Z"},{"sp":40.11,"stockId":1314,"date":"2024-05-14T16:00:00.000Z"},{"sp":40.39,"stockId":1314,"date":"2024-05-13T16:00:00.000Z"},{"sp":40.08,"stockId":1314,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1314,"sp":41.67},{"date":"2024-05-08T16:00:00.000Z","stockId":1314,"sp":41.97},{"date":"2024-05-07T16:00:00.000Z","stockId":1314,"sp":42.35},{"date":"2024-05-06T16:00:00.000Z","stockId":1314,"sp":42.72},{"date":"2024-05-05T16:00:00.000Z","stockId":1314,"sp":42.45},{"date":"2024-04-29T16:00:00.000Z","stockId":1314,"sp":41.62},{"date":"2024-04-28T16:00:00.000Z","stockId":1314,"sp":42.14},{"date":"2024-04-25T16:00:00.000Z","stockId":1314,"sp":40.81},{"date":"2024-04-24T16:00:00.000Z","stockId":1314,"sp":39.81},{"date":"2024-04-23T16:00:00.000Z","stockId":1314,"sp":39.42},{"date":"2024-04-22T16:00:00.000Z","stockId":1314,"sp":38.04},{"date":"2024-04-21T16:00:00.000Z","stockId":1314,"sp":37.61},{"date":"2024-04-18T16:00:00.000Z","stockId":1314,"sp":38.59},{"date":"2024-04-17T16:00:00.000Z","stockId":1314,"sp":39.49},{"date":"2024-04-16T16:00:00.000Z","stockId":1314,"sp":40.19},{"date":"2024-04-15T16:00:00.000Z","stockId":1314,"sp":36.54},{"date":"2024-04-14T16:00:00.000Z","stockId":1314,"sp":40.6},{"date":"2024-04-11T16:00:00.000Z","stockId":1314,"sp":44.32},{"date":"2024-04-10T16:00:00.000Z","stockId":1314,"sp":45.21},{"date":"2024-04-09T16:00:00.000Z","stockId":1314,"sp":44.82},{"date":"2024-04-08T16:00:00.000Z","stockId":1314,"sp":45.27},{"date":"2024-04-07T16:00:00.000Z","stockId":1314,"sp":45.08},{"date":"2024-04-02T16:00:00.000Z","stockId":1314,"sp":44.7},{"date":"2024-04-01T16:00:00.000Z","stockId":1314,"sp":45.83},{"date":"2024-03-31T16:00:00.000Z","stockId":1314,"sp":47.64},{"date":"2024-03-28T16:00:00.000Z","stockId":1314,"sp":45.83},{"date":"2024-03-27T16:00:00.000Z","stockId":1314,"sp":45.43},{"date":"2024-03-26T16:00:00.000Z","stockId":1314,"sp":44.04},{"date":"2024-03-25T16:00:00.000Z","stockId":1314,"sp":48.91},{"date":"2024-03-24T16:00:00.000Z","stockId":1314,"sp":48.26},{"date":"2024-03-21T16:00:00.000Z","stockId":1314,"sp":52.92},{"date":"2024-03-20T16:00:00.000Z","stockId":1314,"sp":56.13},{"date":"2024-03-19T16:00:00.000Z","stockId":1314,"sp":53.75},{"date":"2024-03-18T16:00:00.000Z","stockId":1314,"sp":52.77},{"date":"2024-03-17T16:00:00.000Z","stockId":1314,"sp":53.8},{"date":"2024-03-14T16:00:00.000Z","stockId":1314,"sp":51.56},{"date":"2024-03-13T16:00:00.000Z","stockId":1314,"sp":49.63},{"date":"2024-03-12T16:00:00.000Z","stockId":1314,"sp":51.96},{"date":"2024-03-11T16:00:00.000Z","stockId":1314,"sp":51.21},{"date":"2024-03-10T16:00:00.000Z","stockId":1314,"sp":54.35},{"date":"2024-03-07T16:00:00.000Z","stockId":1314,"sp":55.03},{"date":"2024-03-06T16:00:00.000Z","stockId":1314,"sp":52.83},{"date":"2024-03-05T16:00:00.000Z","stockId":1314,"sp":50.71},{"date":"2024-03-04T16:00:00.000Z","stockId":1314,"sp":52.25},{"date":"2024-03-03T16:00:00.000Z","stockId":1314,"sp":49.81},{"date":"2024-02-29T16:00:00.000Z","stockId":1314,"sp":47.69},{"date":"2024-02-28T16:00:00.000Z","stockId":1314,"sp":43.35},{"date":"2024-02-27T16:00:00.000Z","stockId":1314,"sp":42.94},{"date":"2024-02-26T16:00:00.000Z","stockId":1314,"sp":47.71},{"date":"2024-02-25T16:00:00.000Z","stockId":1314,"sp":46.06},{"date":"2024-02-22T16:00:00.000Z","stockId":1314,"sp":45.53},{"date":"2024-02-21T16:00:00.000Z","stockId":1314,"sp":43.62},{"date":"2024-02-20T16:00:00.000Z","stockId":1314,"sp":41.12},{"date":"2024-02-19T16:00:00.000Z","stockId":1314,"sp":40.9},{"date":"2024-02-18T16:00:00.000Z","stockId":1314,"sp":40.5},{"date":"2024-02-07T16:00:00.000Z","stockId":1314,"sp":36.82},{"date":"2024-02-06T16:00:00.000Z","stockId":1314,"sp":33.47},{"date":"2024-02-05T16:00:00.000Z","stockId":1314,"sp":35.04},{"date":"2024-02-04T16:00:00.000Z","stockId":1314,"sp":35.09},{"date":"2024-02-01T16:00:00.000Z","stockId":1314,"sp":38.13},{"date":"2024-01-31T16:00:00.000Z","stockId":1314,"sp":40.42},{"date":"2024-01-30T16:00:00.000Z","stockId":1314,"sp":39.65},{"date":"2024-01-29T16:00:00.000Z","stockId":1314,"sp":41.88},{"date":"2024-01-28T16:00:00.000Z","stockId":1314,"sp":42.5},{"date":"2024-01-25T16:00:00.000Z","stockId":1314,"sp":46.33},{"date":"2024-01-24T16:00:00.000Z","stockId":1314,"sp":48.61},{"date":"2024-01-23T16:00:00.000Z","stockId":1314,"sp":47.96},{"date":"2024-01-22T16:00:00.000Z","stockId":1314,"sp":49.42},{"date":"2024-01-21T16:00:00.000Z","stockId":1314,"sp":50.7},{"date":"2024-01-18T16:00:00.000Z","stockId":1314,"sp":56.1},{"date":"2024-01-17T16:00:00.000Z","stockId":1314,"sp":58.16},{"date":"2024-01-16T16:00:00.000Z","stockId":1314,"sp":52.87},{"date":"2024-01-15T16:00:00.000Z","stockId":1314,"sp":55.25},{"date":"2024-01-14T16:00:00.000Z","stockId":1314,"sp":54.6},{"date":"2024-01-11T16:00:00.000Z","stockId":1314,"sp":52.99},{"date":"2024-01-10T16:00:00.000Z","stockId":1314,"sp":55.19},{"date":"2024-01-09T16:00:00.000Z","stockId":1314,"sp":52},{"date":"2024-01-08T16:00:00.000Z","stockId":1314,"sp":57.78},{"date":"2024-01-07T16:00:00.000Z","stockId":1314,"sp":59.9},{"date":"2024-01-04T16:00:00.000Z","stockId":1314,"sp":57.9},{"date":"2024-01-03T16:00:00.000Z","stockId":1314,"sp":61.64},{"date":"2024-01-02T16:00:00.000Z","stockId":1314,"sp":61.63},{"date":"2024-01-01T16:00:00.000Z","stockId":1314,"sp":68.48},{"date":"2023-12-28T16:00:00.000Z","stockId":1314,"sp":71.93},{"date":"2023-12-27T16:00:00.000Z","stockId":1314,"sp":68.87},{"date":"2023-12-26T16:00:00.000Z","stockId":1314,"sp":66.55},{"date":"2023-12-25T16:00:00.000Z","stockId":1314,"sp":70.11},{"date":"2023-12-24T16:00:00.000Z","stockId":1314,"sp":70.6},{"date":"2023-12-21T16:00:00.000Z","stockId":1314,"sp":65.2},{"date":"2023-12-20T16:00:00.000Z","stockId":1314,"sp":65.25},{"date":"2023-12-19T16:00:00.000Z","stockId":1314,"sp":64.26},{"date":"2023-12-18T16:00:00.000Z","stockId":1314,"sp":58.42},{"date":"2023-12-17T16:00:00.000Z","stockId":1314,"sp":53.11},{"date":"2023-12-14T16:00:00.000Z","stockId":1314,"sp":55.34},{"date":"2023-12-13T16:00:00.000Z","stockId":1314,"sp":50.31},{"date":"2023-12-12T16:00:00.000Z","stockId":1314,"sp":55.9},{"date":"2023-12-11T16:00:00.000Z","stockId":1314,"sp":54.61},{"date":"2023-12-10T16:00:00.000Z","stockId":1314,"sp":53.35},{"date":"2023-12-07T16:00:00.000Z","stockId":1314,"sp":48.5},{"date":"2023-12-06T16:00:00.000Z","stockId":1314,"sp":48.6},{"date":"2023-12-05T16:00:00.000Z","stockId":1314,"sp":47.99},{"date":"2023-12-04T16:00:00.000Z","stockId":1314,"sp":48.76},{"date":"2023-12-03T16:00:00.000Z","stockId":1314,"sp":44.33},{"date":"2023-11-30T16:00:00.000Z","stockId":1314,"sp":40.3},{"date":"2023-11-29T16:00:00.000Z","stockId":1314,"sp":40.2},{"date":"2023-11-28T16:00:00.000Z","stockId":1314,"sp":41.17},{"date":"2023-11-27T16:00:00.000Z","stockId":1314,"sp":41.28},{"date":"2023-11-26T16:00:00.000Z","stockId":1314,"sp":40.06},{"date":"2023-11-23T16:00:00.000Z","stockId":1314,"sp":40.1},{"date":"2023-11-22T16:00:00.000Z","stockId":1314,"sp":40.94},{"date":"2023-11-21T16:00:00.000Z","stockId":1314,"sp":41},{"date":"2023-11-20T16:00:00.000Z","stockId":1314,"sp":41.01},{"date":"2023-11-19T16:00:00.000Z","stockId":1314,"sp":41.25},{"date":"2023-11-16T16:00:00.000Z","stockId":1314,"sp":40.9},{"date":"2023-11-15T16:00:00.000Z","stockId":1314,"sp":41.24},{"date":"2023-11-14T16:00:00.000Z","stockId":1314,"sp":41.72},{"date":"2023-11-13T16:00:00.000Z","stockId":1314,"sp":41.7},{"date":"2023-11-12T16:00:00.000Z","stockId":1314,"sp":41.05},{"date":"2023-11-09T16:00:00.000Z","stockId":1314,"sp":41.65},{"date":"2023-11-08T16:00:00.000Z","stockId":1314,"sp":44.56},{"date":"2023-11-07T16:00:00.000Z","stockId":1314,"sp":40.51},{"date":"2023-11-06T16:00:00.000Z","stockId":1314,"sp":39.66},{"date":"2023-11-05T16:00:00.000Z","stockId":1314,"sp":38.46},{"date":"2023-11-02T16:00:00.000Z","stockId":1314,"sp":38.25},{"date":"2023-11-01T16:00:00.000Z","stockId":1314,"sp":36.15},{"date":"2023-10-31T16:00:00.000Z","stockId":1314,"sp":36.87},{"date":"2023-10-30T16:00:00.000Z","stockId":1314,"sp":36.79},{"date":"2023-10-29T16:00:00.000Z","stockId":1314,"sp":36.86},{"date":"2023-10-26T16:00:00.000Z","stockId":1314,"sp":36.01},{"date":"2023-10-25T16:00:00.000Z","stockId":1314,"sp":35.7},{"date":"2023-10-24T16:00:00.000Z","stockId":1314,"sp":35.6},{"date":"2023-10-23T16:00:00.000Z","stockId":1314,"sp":35.33},{"date":"2023-10-22T16:00:00.000Z","stockId":1314,"sp":34.43},{"date":"2023-10-19T16:00:00.000Z","stockId":1314,"sp":36.9},{"date":"2023-10-18T16:00:00.000Z","stockId":1314,"sp":39.09},{"date":"2023-10-17T16:00:00.000Z","stockId":1314,"sp":39.94},{"date":"2023-10-16T16:00:00.000Z","stockId":1314,"sp":40.71},{"date":"2023-10-15T16:00:00.000Z","stockId":1314,"sp":41.4},{"date":"2023-10-12T16:00:00.000Z","stockId":1314,"sp":41.28},{"date":"2023-10-11T16:00:00.000Z","stockId":1314,"sp":41.59},{"date":"2023-10-10T16:00:00.000Z","stockId":1314,"sp":42.3},{"date":"2023-10-09T16:00:00.000Z","stockId":1314,"sp":40.17},{"date":"2023-10-08T16:00:00.000Z","stockId":1314,"sp":40.39},{"date":"2023-09-27T16:00:00.000Z","stockId":1314,"sp":40.15},{"date":"2023-09-26T16:00:00.000Z","stockId":1314,"sp":37.8},{"date":"2023-09-25T16:00:00.000Z","stockId":1314,"sp":38.21},{"date":"2023-09-24T16:00:00.000Z","stockId":1314,"sp":38.9},{"date":"2023-09-21T16:00:00.000Z","stockId":1314,"sp":38.84},{"date":"2023-09-20T16:00:00.000Z","stockId":1314,"sp":38.07},{"date":"2023-09-19T16:00:00.000Z","stockId":1314,"sp":38.01},{"date":"2023-09-18T16:00:00.000Z","stockId":1314,"sp":38.36},{"date":"2023-09-17T16:00:00.000Z","stockId":1314,"sp":38.93},{"date":"2023-09-14T16:00:00.000Z","stockId":1314,"sp":38.93},{"date":"2023-09-13T16:00:00.000Z","stockId":1314,"sp":39.21},{"date":"2023-09-12T16:00:00.000Z","stockId":1314,"sp":40.58},{"date":"2023-09-11T16:00:00.000Z","stockId":1314,"sp":41.79},{"date":"2023-09-10T16:00:00.000Z","stockId":1314,"sp":41.28},{"date":"2023-09-07T16:00:00.000Z","stockId":1314,"sp":39.52},{"date":"2023-09-06T16:00:00.000Z","stockId":1314,"sp":39.43},{"date":"2023-09-05T16:00:00.000Z","stockId":1314,"sp":41.14},{"date":"2023-09-04T16:00:00.000Z","stockId":1314,"sp":40.79},{"date":"2023-09-03T16:00:00.000Z","stockId":1314,"sp":40.71},{"date":"2023-08-31T16:00:00.000Z","stockId":1314,"sp":40.86},{"date":"2023-08-30T16:00:00.000Z","stockId":1314,"sp":41.36},{"date":"2023-08-29T16:00:00.000Z","stockId":1314,"sp":41.89},{"date":"2023-08-28T16:00:00.000Z","stockId":1314,"sp":40},{"date":"2023-08-27T16:00:00.000Z","stockId":1314,"sp":38.49},{"date":"2023-08-24T16:00:00.000Z","stockId":1314,"sp":39.56},{"date":"2023-08-23T16:00:00.000Z","stockId":1314,"sp":40.33},{"date":"2023-08-22T16:00:00.000Z","stockId":1314,"sp":36.66},{"date":"2023-08-21T16:00:00.000Z","stockId":1314,"sp":38.68},{"date":"2023-08-20T16:00:00.000Z","stockId":1314,"sp":38.66},{"date":"2023-08-17T16:00:00.000Z","stockId":1314,"sp":37.89},{"date":"2023-08-16T16:00:00.000Z","stockId":1314,"sp":38.38},{"date":"2023-08-15T16:00:00.000Z","stockId":1314,"sp":37.62},{"date":"2023-08-14T16:00:00.000Z","stockId":1314,"sp":38.26},{"date":"2023-08-13T16:00:00.000Z","stockId":1314,"sp":38.14},{"date":"2023-08-10T16:00:00.000Z","stockId":1314,"sp":37.64},{"date":"2023-08-09T16:00:00.000Z","stockId":1314,"sp":39.5},{"date":"2023-08-08T16:00:00.000Z","stockId":1314,"sp":40.11},{"date":"2023-08-07T16:00:00.000Z","stockId":1314,"sp":40.59},{"date":"2023-08-06T16:00:00.000Z","stockId":1314,"sp":39.72},{"date":"2023-08-03T16:00:00.000Z","stockId":1314,"sp":39.39},{"date":"2023-08-02T16:00:00.000Z","stockId":1314,"sp":38.79},{"date":"2023-08-01T16:00:00.000Z","stockId":1314,"sp":39.24},{"date":"2023-07-31T16:00:00.000Z","stockId":1314,"sp":38.5},{"date":"2023-07-30T16:00:00.000Z","stockId":1314,"sp":38.75},{"date":"2023-07-27T16:00:00.000Z","stockId":1314,"sp":38.67},{"date":"2023-07-26T16:00:00.000Z","stockId":1314,"sp":38.6},{"date":"2023-07-25T16:00:00.000Z","stockId":1314,"sp":39.27},{"date":"2023-07-24T16:00:00.000Z","stockId":1314,"sp":40.14},{"date":"2023-07-23T16:00:00.000Z","stockId":1314,"sp":39.31},{"date":"2023-07-20T16:00:00.000Z","stockId":1314,"sp":38.88}],"dateFlag":"day"}