window.pageData = {"stock":{"_id":1332,"name":"锡装股份","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001332","tickerId":1332,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-09-19T16:00:00.000Z","provinceCode":10,"listingStatus":"normally_listed","followedNum":83,"blackenedNum":5,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"memoNum":1,"pinyin":"xzgf","source":"cn_info","mutualMarkets":["ha"],"needParentIndex":false,"actualControllerTypes":["natural_person"],"actualControllerName":"曹洪海","fsDatePrebooks":[],"latestLiftedDate":"2026-08-07T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000640202,"stockCode":"640202","name":"重型机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":33.99691360952979},"pb":{"mcw":1.8882731687200307},"ps_ttm":{"mcw":1.3459507144072294},"dyr":{"mcw":0.009370034270446683}},"staticDividendYieldRatio":0.009366628081971902},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640202,"stockCode":"640202","name":"重型机械","stockType":"industry","exchange":"sw","tickerId":640202,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00027},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wce.cn","companyName":"无锡化工装备股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1332,"type":"tr_dri","cagr_p_r_fs":0.12070422608885156,"cagr_p_r_fys":0.19576437088449739,"p_r_fs":0.5196134051626526,"cagr_p_r_d30":0.16004834254143652,"cagr_p_r_d60":0.34973885094415436,"cagr_p_r_d90":0.19875111507582455,"cagr_p_r_y1":1.0004629020147027,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2022-09-19T16:00:00.000Z","cagr_p_r_y3":0.17577893693615576,"cagr_p_r_d14":0.06212456528612087,"cagr_p_r_d7":0.010224026462186009},"shnc":{"stockId":1332,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":11599,"shnc_d30":0.1009966777408638,"shnc_d60":0.12197717159992262,"shnc_d90":0.1590886379534326,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":10535,"shnc_q1":0.0549769677548568,"shnc_q2":0.24955521290475627,"shnc_q3":-0.10110921501706485,"shnc_y1":0.07667316439246263,"shnc_y2":0.07120428518655338},"ple":{"stockId":1332,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":1332,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":262763,"mm_sha":13753015,"mm_sh_cap_r":0.005473829919196935,"spc":-0.0164,"mm_sh_nba_q1":1017440.7615854262,"mm_sh_nba_q2":14415529.37465486,"mm_sh_nba_q3":14415529.37465486,"mm_sh_nba_q4":14415529.37465486,"mm_sh_cap_rc_q1":0.00039949169540779914,"mm_sh_cap_rc_q2":0.005465163884609166,"mm_sh_cap_rc_q3":0.005465163884609166,"mm_sh_cap_rc_q4":0.005465163884609166,"mm_sh_nbv_q1":19177,"mm_sh_nbv_q2":262347,"mm_sh_nbv_q3":262347,"mm_sh_nbv_q4":262347}},"priceMetrics":{"pe_ttm":27.272214303495335,"d_pe_ttm":28.701374922565044,"pb":2.7921875615930105,"pb_wo_gw":2.7921875615930105,"dyr":0.011906533710373568,"mc":7423823100,"mc_om":7423823100,"sp":67.19,"spc":0.0417,"ta":161384829,"to_r":0.05045465329705848,"cmc":3225355232,"ecmc":1864757665,"ecmc_psh":160769,"shn":11599},"staticDividendYieldRatio":0.011906533710373568},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":1332,"date":"2026-05-21T16:00:00.000Z","sp":67.19},{"stockId":1332,"date":"2026-05-20T16:00:00.000Z","sp":64.5},{"date":"2026-05-19T16:00:00.000Z","stockId":1332,"sp":66.08},{"stockId":1332,"date":"2026-05-18T16:00:00.000Z","sp":66.18},{"date":"2026-05-17T16:00:00.000Z","stockId":1332,"sp":65.57},{"stockId":1332,"date":"2026-05-14T16:00:00.000Z","sp":66.51},{"date":"2026-05-13T16:00:00.000Z","stockId":1332,"sp":64.67},{"date":"2026-05-12T16:00:00.000Z","stockId":1332,"sp":65.5},{"date":"2026-05-11T16:00:00.000Z","stockId":1332,"sp":64.5},{"date":"2026-05-10T16:00:00.000Z","stockId":1332,"sp":65.92},{"stockId":1332,"date":"2026-05-07T16:00:00.000Z","sp":63.26},{"stockId":1332,"date":"2026-05-06T16:00:00.000Z","sp":64.51},{"date":"2026-05-05T16:00:00.000Z","stockId":1332,"sp":64.1},{"date":"2026-04-29T16:00:00.000Z","stockId":1332,"sp":62.8},{"date":"2026-04-28T16:00:00.000Z","stockId":1332,"sp":63.97},{"date":"2026-04-27T16:00:00.000Z","stockId":1332,"sp":64.3},{"stockId":1332,"date":"2026-04-26T16:00:00.000Z","sp":62.83},{"stockId":1332,"date":"2026-04-23T16:00:00.000Z","sp":57.12},{"date":"2026-04-22T16:00:00.000Z","stockId":1332,"sp":57.33},{"stockId":1332,"date":"2026-04-21T16:00:00.000Z","sp":57.92},{"date":"2026-04-20T16:00:00.000Z","stockId":1332,"sp":57.63},{"stockId":1332,"date":"2026-04-19T16:00:00.000Z","sp":57.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1332,"sp":55.68},{"date":"2026-04-15T16:00:00.000Z","stockId":1332,"sp":54.9},{"date":"2026-04-14T16:00:00.000Z","stockId":1332,"sp":53.47},{"stockId":1332,"date":"2026-04-13T16:00:00.000Z","sp":54.35},{"date":"2026-04-12T16:00:00.000Z","stockId":1332,"sp":54.11},{"stockId":1332,"date":"2026-04-09T16:00:00.000Z","sp":54.61},{"stockId":1332,"date":"2026-04-08T16:00:00.000Z","sp":54.38},{"date":"2026-04-07T16:00:00.000Z","stockId":1332,"sp":55.98},{"date":"2026-04-06T16:00:00.000Z","stockId":1332,"sp":52.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1332,"sp":52.58},{"stockId":1332,"date":"2026-04-01T16:00:00.000Z","sp":52.55},{"stockId":1332,"date":"2026-03-31T16:00:00.000Z","sp":55.26},{"stockId":1332,"date":"2026-03-30T16:00:00.000Z","sp":52.34},{"stockId":1332,"date":"2026-03-29T16:00:00.000Z","sp":53.21},{"stockId":1332,"date":"2026-03-26T16:00:00.000Z","sp":54.38},{"stockId":1332,"date":"2026-03-25T16:00:00.000Z","sp":52.67},{"stockId":1332,"date":"2026-03-24T16:00:00.000Z","sp":53.87},{"date":"2026-03-23T16:00:00.000Z","stockId":1332,"sp":51.63},{"date":"2026-03-22T16:00:00.000Z","stockId":1332,"sp":49.78},{"stockId":1332,"date":"2026-03-19T16:00:00.000Z","sp":53.84},{"stockId":1332,"date":"2026-03-18T16:00:00.000Z","sp":54.06},{"date":"2026-03-17T16:00:00.000Z","stockId":1332,"sp":56.8},{"stockId":1332,"date":"2026-03-16T16:00:00.000Z","sp":57.04},{"date":"2026-03-15T16:00:00.000Z","stockId":1332,"sp":58.89},{"stockId":1332,"date":"2026-03-12T16:00:00.000Z","sp":60.47},{"date":"2026-03-11T16:00:00.000Z","stockId":1332,"sp":61.3},{"stockId":1332,"date":"2026-03-10T16:00:00.000Z","sp":65.15},{"date":"2026-03-09T16:00:00.000Z","stockId":1332,"sp":65.55},{"stockId":1332,"date":"2026-03-08T16:00:00.000Z","sp":59.59},{"date":"2026-03-05T16:00:00.000Z","stockId":1332,"sp":60.7},{"stockId":1332,"date":"2026-03-04T16:00:00.000Z","sp":56.96},{"stockId":1332,"date":"2026-03-03T16:00:00.000Z","sp":52.81},{"stockId":1332,"date":"2026-03-02T16:00:00.000Z","sp":53.82},{"stockId":1332,"date":"2026-03-01T16:00:00.000Z","sp":57.22},{"date":"2026-02-26T16:00:00.000Z","stockId":1332,"sp":59.02},{"stockId":1332,"date":"2026-02-25T16:00:00.000Z","sp":59.96},{"stockId":1332,"date":"2026-02-24T16:00:00.000Z","sp":58.85},{"stockId":1332,"date":"2026-02-23T16:00:00.000Z","sp":58.01},{"date":"2026-02-12T16:00:00.000Z","stockId":1332,"sp":56.05},{"stockId":1332,"date":"2026-02-11T16:00:00.000Z","sp":57.56},{"stockId":1332,"date":"2026-02-10T16:00:00.000Z","sp":56.58},{"stockId":1332,"date":"2026-02-09T16:00:00.000Z","sp":56.76},{"stockId":1332,"date":"2026-02-08T16:00:00.000Z","sp":57.25},{"stockId":1332,"date":"2026-02-05T16:00:00.000Z","sp":56.02},{"stockId":1332,"date":"2026-02-04T16:00:00.000Z","sp":55.8},{"stockId":1332,"date":"2026-02-03T16:00:00.000Z","sp":57},{"stockId":1332,"date":"2026-02-02T16:00:00.000Z","sp":57.15},{"date":"2026-02-01T16:00:00.000Z","stockId":1332,"sp":54.07},{"stockId":1332,"date":"2026-01-29T16:00:00.000Z","sp":55.8},{"date":"2026-01-28T16:00:00.000Z","stockId":1332,"sp":55},{"stockId":1332,"date":"2026-01-27T16:00:00.000Z","sp":57.1},{"stockId":1332,"date":"2026-01-26T16:00:00.000Z","sp":57.93},{"stockId":1332,"date":"2026-01-25T16:00:00.000Z","sp":58.3},{"date":"2026-01-22T16:00:00.000Z","stockId":1332,"sp":60.36},{"date":"2026-01-21T16:00:00.000Z","stockId":1332,"sp":58.92},{"date":"2026-01-20T16:00:00.000Z","stockId":1332,"sp":58},{"date":"2026-01-19T16:00:00.000Z","stockId":1332,"sp":58},{"date":"2026-01-18T16:00:00.000Z","stockId":1332,"sp":59.83},{"stockId":1332,"date":"2026-01-15T16:00:00.000Z","sp":58.84},{"date":"2026-01-14T16:00:00.000Z","stockId":1332,"sp":59.95},{"date":"2026-01-13T16:00:00.000Z","stockId":1332,"sp":59.18},{"date":"2026-01-12T16:00:00.000Z","stockId":1332,"sp":60.58},{"stockId":1332,"date":"2026-01-11T16:00:00.000Z","sp":64.06},{"date":"2026-01-08T16:00:00.000Z","stockId":1332,"sp":63.43},{"date":"2026-01-07T16:00:00.000Z","stockId":1332,"sp":62.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1332,"sp":59.05},{"date":"2026-01-05T16:00:00.000Z","stockId":1332,"sp":61.17},{"date":"2026-01-04T16:00:00.000Z","stockId":1332,"sp":55.61},{"date":"2025-12-30T16:00:00.000Z","stockId":1332,"sp":56.19},{"date":"2025-12-29T16:00:00.000Z","stockId":1332,"sp":54.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1332,"sp":52.5},{"date":"2025-12-25T16:00:00.000Z","stockId":1332,"sp":53.28},{"date":"2025-12-24T16:00:00.000Z","stockId":1332,"sp":53.66},{"date":"2025-12-23T16:00:00.000Z","stockId":1332,"sp":52.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1332,"sp":52.65},{"date":"2025-12-21T16:00:00.000Z","stockId":1332,"sp":51.96},{"date":"2025-12-18T16:00:00.000Z","stockId":1332,"sp":52.6},{"date":"2025-12-17T16:00:00.000Z","stockId":1332,"sp":50.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1332,"sp":51.4},{"date":"2025-12-15T16:00:00.000Z","stockId":1332,"sp":50.23},{"date":"2025-12-14T16:00:00.000Z","stockId":1332,"sp":52.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1332,"sp":52.75},{"date":"2025-12-10T16:00:00.000Z","stockId":1332,"sp":51.38},{"date":"2025-12-09T16:00:00.000Z","stockId":1332,"sp":51.34},{"date":"2025-12-08T16:00:00.000Z","stockId":1332,"sp":51.99},{"date":"2025-12-07T16:00:00.000Z","stockId":1332,"sp":52.6},{"date":"2025-12-04T16:00:00.000Z","stockId":1332,"sp":52.15},{"date":"2025-12-03T16:00:00.000Z","stockId":1332,"sp":50.49},{"date":"2025-12-02T16:00:00.000Z","stockId":1332,"sp":51.97},{"date":"2025-12-01T16:00:00.000Z","stockId":1332,"sp":51.01},{"date":"2025-11-30T16:00:00.000Z","stockId":1332,"sp":52.87},{"date":"2025-11-27T16:00:00.000Z","stockId":1332,"sp":53.1},{"date":"2025-11-26T16:00:00.000Z","stockId":1332,"sp":52.06},{"date":"2025-11-25T16:00:00.000Z","stockId":1332,"sp":51.71},{"date":"2025-11-24T16:00:00.000Z","stockId":1332,"sp":52.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1332,"sp":52.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1332,"sp":54.98},{"date":"2025-11-19T16:00:00.000Z","stockId":1332,"sp":54.2},{"date":"2025-11-18T16:00:00.000Z","stockId":1332,"sp":57.7},{"date":"2025-11-17T16:00:00.000Z","stockId":1332,"sp":59.58},{"date":"2025-11-16T16:00:00.000Z","stockId":1332,"sp":60.7},{"date":"2025-11-13T16:00:00.000Z","stockId":1332,"sp":59.58},{"date":"2025-11-12T16:00:00.000Z","stockId":1332,"sp":54.16},{"date":"2025-11-11T16:00:00.000Z","stockId":1332,"sp":54.1},{"date":"2025-11-10T16:00:00.000Z","stockId":1332,"sp":55.98},{"date":"2025-11-09T16:00:00.000Z","stockId":1332,"sp":56.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1332,"sp":57.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1332,"sp":57.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1332,"sp":57.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1332,"sp":57.35},{"date":"2025-11-02T16:00:00.000Z","stockId":1332,"sp":60.13},{"date":"2025-10-30T16:00:00.000Z","stockId":1332,"sp":61.76},{"date":"2025-10-29T16:00:00.000Z","stockId":1332,"sp":64.13},{"date":"2025-10-28T16:00:00.000Z","stockId":1332,"sp":68.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1332,"sp":65.15},{"date":"2025-10-26T16:00:00.000Z","stockId":1332,"sp":63.73},{"date":"2025-10-23T16:00:00.000Z","stockId":1332,"sp":58.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1332,"sp":56.99},{"date":"2025-10-21T16:00:00.000Z","stockId":1332,"sp":58.67},{"date":"2025-10-20T16:00:00.000Z","stockId":1332,"sp":59.3},{"date":"2025-10-19T16:00:00.000Z","stockId":1332,"sp":59.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1332,"sp":62.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1332,"sp":63.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1332,"sp":65.72},{"date":"2025-10-13T16:00:00.000Z","stockId":1332,"sp":66.48},{"date":"2025-10-12T16:00:00.000Z","stockId":1332,"sp":71.43},{"date":"2025-10-09T16:00:00.000Z","stockId":1332,"sp":70.11},{"date":"2025-10-08T16:00:00.000Z","stockId":1332,"sp":71.27},{"date":"2025-09-29T16:00:00.000Z","stockId":1332,"sp":64.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1332,"sp":62.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1332,"sp":62.44},{"date":"2025-09-24T16:00:00.000Z","stockId":1332,"sp":62.3},{"date":"2025-09-23T16:00:00.000Z","stockId":1332,"sp":59.83},{"date":"2025-09-22T16:00:00.000Z","stockId":1332,"sp":57.65},{"date":"2025-09-21T16:00:00.000Z","stockId":1332,"sp":52.54},{"date":"2025-09-18T16:00:00.000Z","stockId":1332,"sp":52.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1332,"sp":49.67},{"date":"2025-09-16T16:00:00.000Z","stockId":1332,"sp":51.68},{"date":"2025-09-15T16:00:00.000Z","stockId":1332,"sp":51.1},{"date":"2025-09-14T16:00:00.000Z","stockId":1332,"sp":48.92},{"date":"2025-09-11T16:00:00.000Z","stockId":1332,"sp":48.78},{"date":"2025-09-10T16:00:00.000Z","stockId":1332,"sp":47.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1332,"sp":44.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1332,"sp":46.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1332,"sp":41.86},{"date":"2025-09-04T16:00:00.000Z","stockId":1332,"sp":38.05},{"date":"2025-09-03T16:00:00.000Z","stockId":1332,"sp":36.77},{"date":"2025-09-02T16:00:00.000Z","stockId":1332,"sp":37.24},{"date":"2025-09-01T16:00:00.000Z","stockId":1332,"sp":37.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1332,"sp":37.35},{"date":"2025-08-28T16:00:00.000Z","stockId":1332,"sp":37.63},{"date":"2025-08-27T16:00:00.000Z","stockId":1332,"sp":36.92},{"date":"2025-08-26T16:00:00.000Z","stockId":1332,"sp":37.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1332,"sp":38.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1332,"sp":39.25},{"date":"2025-08-21T16:00:00.000Z","stockId":1332,"sp":39.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1332,"sp":38.9},{"date":"2025-08-19T16:00:00.000Z","stockId":1332,"sp":39.19},{"date":"2025-08-18T16:00:00.000Z","stockId":1332,"sp":39.16},{"date":"2025-08-17T16:00:00.000Z","stockId":1332,"sp":38.8},{"date":"2025-08-14T16:00:00.000Z","stockId":1332,"sp":38.89},{"date":"2025-08-13T16:00:00.000Z","stockId":1332,"sp":38.64},{"date":"2025-08-12T16:00:00.000Z","stockId":1332,"sp":39.65},{"date":"2025-08-11T16:00:00.000Z","stockId":1332,"sp":39.82},{"date":"2025-08-10T16:00:00.000Z","stockId":1332,"sp":39.56},{"date":"2025-08-07T16:00:00.000Z","stockId":1332,"sp":38.57},{"date":"2025-08-06T16:00:00.000Z","stockId":1332,"sp":38.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1332,"sp":38.7},{"date":"2025-08-04T16:00:00.000Z","stockId":1332,"sp":38.41},{"date":"2025-08-03T16:00:00.000Z","stockId":1332,"sp":38.1},{"date":"2025-07-31T16:00:00.000Z","stockId":1332,"sp":37.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1332,"sp":37.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1332,"sp":37.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1332,"sp":37.55},{"date":"2025-07-27T16:00:00.000Z","stockId":1332,"sp":37.72},{"date":"2025-07-24T16:00:00.000Z","stockId":1332,"sp":37.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1332,"sp":37.9},{"date":"2025-07-22T16:00:00.000Z","stockId":1332,"sp":37.35},{"date":"2025-07-21T16:00:00.000Z","stockId":1332,"sp":38},{"date":"2025-07-20T16:00:00.000Z","stockId":1332,"sp":37.36},{"date":"2025-07-17T16:00:00.000Z","stockId":1332,"sp":36.98},{"date":"2025-07-16T16:00:00.000Z","stockId":1332,"sp":36.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1332,"sp":36.79},{"date":"2025-07-14T16:00:00.000Z","stockId":1332,"sp":36.62},{"date":"2025-07-13T16:00:00.000Z","stockId":1332,"sp":37.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1332,"sp":36.5},{"date":"2025-07-09T16:00:00.000Z","stockId":1332,"sp":36.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1332,"sp":36.55},{"date":"2025-07-07T16:00:00.000Z","stockId":1332,"sp":36.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1332,"sp":36.74},{"date":"2025-07-03T16:00:00.000Z","stockId":1332,"sp":36.66},{"date":"2025-07-02T16:00:00.000Z","stockId":1332,"sp":37.02},{"date":"2025-07-01T16:00:00.000Z","stockId":1332,"sp":37.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1332,"sp":36.2},{"date":"2025-06-29T16:00:00.000Z","stockId":1332,"sp":35.84},{"date":"2025-06-26T16:00:00.000Z","stockId":1332,"sp":35.74},{"date":"2025-06-25T16:00:00.000Z","stockId":1332,"sp":35.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1332,"sp":35.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1332,"sp":35.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1332,"sp":35.45},{"date":"2025-06-19T16:00:00.000Z","stockId":1332,"sp":34.91},{"date":"2025-06-18T16:00:00.000Z","stockId":1332,"sp":35.3},{"date":"2025-06-17T16:00:00.000Z","stockId":1332,"sp":36.36},{"date":"2025-06-16T16:00:00.000Z","stockId":1332,"sp":36.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1332,"sp":36.59},{"date":"2025-06-12T16:00:00.000Z","stockId":1332,"sp":36.73},{"date":"2025-06-11T16:00:00.000Z","stockId":1332,"sp":36.71},{"date":"2025-06-10T16:00:00.000Z","stockId":1332,"sp":36.47},{"date":"2025-06-09T16:00:00.000Z","stockId":1332,"sp":36.18},{"date":"2025-06-08T16:00:00.000Z","stockId":1332,"sp":37.07},{"date":"2025-06-05T16:00:00.000Z","stockId":1332,"sp":36.4},{"date":"2025-06-04T16:00:00.000Z","stockId":1332,"sp":37.08},{"date":"2025-06-03T16:00:00.000Z","stockId":1332,"sp":41.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1332,"sp":39.61},{"date":"2025-05-29T16:00:00.000Z","stockId":1332,"sp":39.6},{"date":"2025-05-28T16:00:00.000Z","stockId":1332,"sp":38.95},{"date":"2025-05-27T16:00:00.000Z","stockId":1332,"sp":39.39},{"date":"2025-05-26T16:00:00.000Z","stockId":1332,"sp":40.57},{"date":"2025-05-25T16:00:00.000Z","stockId":1332,"sp":36.88},{"date":"2025-05-22T16:00:00.000Z","stockId":1332,"sp":33.53},{"date":"2025-05-21T16:00:00.000Z","stockId":1332,"sp":33.76},{"date":"2025-05-20T16:00:00.000Z","stockId":1332,"sp":34.55},{"date":"2025-05-19T16:00:00.000Z","stockId":1332,"sp":34.73},{"date":"2025-05-18T16:00:00.000Z","stockId":1332,"sp":35.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1332,"sp":35.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1332,"sp":34.75},{"date":"2025-05-13T16:00:00.000Z","stockId":1332,"sp":35.27},{"date":"2025-05-12T16:00:00.000Z","stockId":1332,"sp":35.25},{"date":"2025-05-11T16:00:00.000Z","stockId":1332,"sp":35.54},{"date":"2025-05-08T16:00:00.000Z","stockId":1332,"sp":35.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1332,"sp":35.8},{"date":"2025-05-06T16:00:00.000Z","stockId":1332,"sp":35.75},{"date":"2025-05-05T16:00:00.000Z","stockId":1332,"sp":35.87},{"date":"2025-04-29T16:00:00.000Z","stockId":1332,"sp":34.77},{"date":"2025-04-28T16:00:00.000Z","stockId":1332,"sp":35.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1332,"sp":35.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1332,"sp":36.29},{"date":"2025-04-23T16:00:00.000Z","stockId":1332,"sp":37.22},{"date":"2025-04-22T16:00:00.000Z","stockId":1332,"sp":36.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1332,"sp":35.34},{"date":"2025-04-20T16:00:00.000Z","stockId":1332,"sp":34.72},{"date":"2025-04-17T16:00:00.000Z","stockId":1332,"sp":34.31},{"date":"2025-04-16T16:00:00.000Z","stockId":1332,"sp":34.82},{"date":"2025-04-15T16:00:00.000Z","stockId":1332,"sp":34.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1332,"sp":35.55},{"date":"2025-04-13T16:00:00.000Z","stockId":1332,"sp":36.4},{"date":"2025-04-10T16:00:00.000Z","stockId":1332,"sp":35.82},{"date":"2025-04-09T16:00:00.000Z","stockId":1332,"sp":35.51},{"date":"2025-04-08T16:00:00.000Z","stockId":1332,"sp":37.27},{"date":"2025-04-07T16:00:00.000Z","stockId":1332,"sp":35.07},{"date":"2025-04-06T16:00:00.000Z","stockId":1332,"sp":37.88},{"date":"2025-04-02T16:00:00.000Z","stockId":1332,"sp":42.09},{"date":"2025-04-01T16:00:00.000Z","stockId":1332,"sp":41.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1332,"sp":42.17},{"date":"2025-03-30T16:00:00.000Z","stockId":1332,"sp":38.34},{"date":"2025-03-27T16:00:00.000Z","stockId":1332,"sp":38.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1332,"sp":37.79},{"date":"2025-03-25T16:00:00.000Z","stockId":1332,"sp":38.21},{"date":"2025-03-24T16:00:00.000Z","stockId":1332,"sp":37.61},{"date":"2025-03-23T16:00:00.000Z","stockId":1332,"sp":37.04},{"date":"2025-03-20T16:00:00.000Z","stockId":1332,"sp":37.57},{"date":"2025-03-19T16:00:00.000Z","stockId":1332,"sp":38.14},{"date":"2025-03-18T16:00:00.000Z","stockId":1332,"sp":37.59},{"date":"2025-03-17T16:00:00.000Z","stockId":1332,"sp":37.67},{"date":"2025-03-16T16:00:00.000Z","stockId":1332,"sp":37.16},{"date":"2025-03-13T16:00:00.000Z","stockId":1332,"sp":36.32},{"date":"2025-03-12T16:00:00.000Z","stockId":1332,"sp":35.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1332,"sp":36.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1332,"sp":35.6},{"date":"2025-03-09T16:00:00.000Z","stockId":1332,"sp":36.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1332,"sp":35.1},{"date":"2025-03-05T16:00:00.000Z","stockId":1332,"sp":35.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1332,"sp":35.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1332,"sp":35.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1332,"sp":34.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1332,"sp":34.27},{"date":"2025-02-26T16:00:00.000Z","stockId":1332,"sp":33.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1332,"sp":33.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1332,"sp":33.51},{"date":"2025-02-23T16:00:00.000Z","stockId":1332,"sp":33.6},{"date":"2025-02-20T16:00:00.000Z","stockId":1332,"sp":33.79},{"date":"2025-02-19T16:00:00.000Z","stockId":1332,"sp":33.8},{"date":"2025-02-18T16:00:00.000Z","stockId":1332,"sp":33.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1332,"sp":32.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1332,"sp":33.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1332,"sp":33.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1332,"sp":33.39},{"date":"2025-02-11T16:00:00.000Z","stockId":1332,"sp":34.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1332,"sp":34.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1332,"sp":34.63},{"date":"2025-02-06T16:00:00.000Z","stockId":1332,"sp":34.54},{"date":"2025-02-05T16:00:00.000Z","stockId":1332,"sp":34.82},{"date":"2025-02-04T16:00:00.000Z","stockId":1332,"sp":34.7},{"date":"2025-01-26T16:00:00.000Z","stockId":1332,"sp":35.36},{"date":"2025-01-23T16:00:00.000Z","stockId":1332,"sp":35.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1332,"sp":35.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1332,"sp":35.25},{"date":"2025-01-20T16:00:00.000Z","stockId":1332,"sp":35.49},{"date":"2025-01-19T16:00:00.000Z","stockId":1332,"sp":35.41},{"date":"2025-01-16T16:00:00.000Z","stockId":1332,"sp":34.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1332,"sp":34.6},{"date":"2025-01-14T16:00:00.000Z","stockId":1332,"sp":34.76},{"date":"2025-01-13T16:00:00.000Z","stockId":1332,"sp":34.53},{"date":"2025-01-12T16:00:00.000Z","stockId":1332,"sp":32.96},{"date":"2025-01-09T16:00:00.000Z","stockId":1332,"sp":33.5},{"date":"2025-01-08T16:00:00.000Z","stockId":1332,"sp":33.86},{"date":"2025-01-07T16:00:00.000Z","stockId":1332,"sp":34},{"date":"2025-01-06T16:00:00.000Z","stockId":1332,"sp":33.38},{"date":"2025-01-05T16:00:00.000Z","stockId":1332,"sp":32.74},{"date":"2025-01-02T16:00:00.000Z","stockId":1332,"sp":32.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1332,"sp":34.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1332,"sp":34.92},{"date":"2024-12-29T16:00:00.000Z","stockId":1332,"sp":35.4},{"date":"2024-12-26T16:00:00.000Z","stockId":1332,"sp":35.3},{"date":"2024-12-25T16:00:00.000Z","stockId":1332,"sp":35.1},{"date":"2024-12-24T16:00:00.000Z","stockId":1332,"sp":34.8},{"date":"2024-12-23T16:00:00.000Z","stockId":1332,"sp":35.5},{"date":"2024-12-22T16:00:00.000Z","stockId":1332,"sp":34.68},{"date":"2024-12-19T16:00:00.000Z","stockId":1332,"sp":35.73},{"date":"2024-12-18T16:00:00.000Z","stockId":1332,"sp":34.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1332,"sp":34.76},{"date":"2024-12-16T16:00:00.000Z","stockId":1332,"sp":34.65},{"date":"2024-12-15T16:00:00.000Z","stockId":1332,"sp":36.31},{"date":"2024-12-12T16:00:00.000Z","stockId":1332,"sp":36.25},{"date":"2024-12-11T16:00:00.000Z","stockId":1332,"sp":36.29},{"date":"2024-12-10T16:00:00.000Z","stockId":1332,"sp":36.01},{"date":"2024-12-09T16:00:00.000Z","stockId":1332,"sp":36.07},{"date":"2024-12-08T16:00:00.000Z","stockId":1332,"sp":36.03},{"date":"2024-12-05T16:00:00.000Z","stockId":1332,"sp":36},{"date":"2024-12-04T16:00:00.000Z","stockId":1332,"sp":36.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1332,"sp":36.09},{"date":"2024-12-02T16:00:00.000Z","stockId":1332,"sp":36.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1332,"sp":36.48},{"date":"2024-11-28T16:00:00.000Z","stockId":1332,"sp":36.41},{"date":"2024-11-27T16:00:00.000Z","stockId":1332,"sp":37.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1332,"sp":35.28},{"date":"2024-11-25T16:00:00.000Z","stockId":1332,"sp":35.07},{"date":"2024-11-24T16:00:00.000Z","stockId":1332,"sp":35.06},{"date":"2024-11-21T16:00:00.000Z","stockId":1332,"sp":33.87},{"date":"2024-11-20T16:00:00.000Z","stockId":1332,"sp":35.06},{"date":"2024-11-19T16:00:00.000Z","stockId":1332,"sp":34.53},{"date":"2024-11-18T16:00:00.000Z","stockId":1332,"sp":33.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1332,"sp":32.96},{"date":"2024-11-14T16:00:00.000Z","stockId":1332,"sp":34.03},{"date":"2024-11-13T16:00:00.000Z","stockId":1332,"sp":35.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1332,"sp":34.67},{"date":"2024-11-11T16:00:00.000Z","stockId":1332,"sp":34.4},{"date":"2024-11-10T16:00:00.000Z","stockId":1332,"sp":34.42},{"date":"2024-11-07T16:00:00.000Z","stockId":1332,"sp":33.95},{"date":"2024-11-06T16:00:00.000Z","stockId":1332,"sp":34.2},{"date":"2024-11-05T16:00:00.000Z","stockId":1332,"sp":33.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1332,"sp":34.26},{"date":"2024-11-03T16:00:00.000Z","stockId":1332,"sp":34.13},{"date":"2024-10-31T16:00:00.000Z","stockId":1332,"sp":33.48},{"date":"2024-10-30T16:00:00.000Z","stockId":1332,"sp":35.57},{"date":"2024-10-29T16:00:00.000Z","stockId":1332,"sp":35.04},{"date":"2024-10-28T16:00:00.000Z","stockId":1332,"sp":34.42},{"date":"2024-10-27T16:00:00.000Z","stockId":1332,"sp":33.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1332,"sp":30.75},{"date":"2024-10-23T16:00:00.000Z","stockId":1332,"sp":30.34},{"date":"2024-10-22T16:00:00.000Z","stockId":1332,"sp":29.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1332,"sp":30.43},{"date":"2024-10-20T16:00:00.000Z","stockId":1332,"sp":29.94},{"date":"2024-10-17T16:00:00.000Z","stockId":1332,"sp":29.61},{"date":"2024-10-16T16:00:00.000Z","stockId":1332,"sp":29.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1332,"sp":29.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1332,"sp":29.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1332,"sp":30.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1332,"sp":29.42},{"date":"2024-10-09T16:00:00.000Z","stockId":1332,"sp":30.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1332,"sp":31.22},{"date":"2024-10-07T16:00:00.000Z","stockId":1332,"sp":32.88},{"date":"2024-09-29T16:00:00.000Z","stockId":1332,"sp":31.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1332,"sp":28.78},{"date":"2024-09-25T16:00:00.000Z","stockId":1332,"sp":27.85},{"date":"2024-09-24T16:00:00.000Z","stockId":1332,"sp":27.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1332,"sp":27.31},{"date":"2024-09-22T16:00:00.000Z","stockId":1332,"sp":26.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1332,"sp":26.86},{"date":"2024-09-18T16:00:00.000Z","stockId":1332,"sp":27.23},{"date":"2024-09-17T16:00:00.000Z","stockId":1332,"sp":26.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1332,"sp":26.75},{"date":"2024-09-11T16:00:00.000Z","stockId":1332,"sp":27.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1332,"sp":26.7},{"date":"2024-09-09T16:00:00.000Z","stockId":1332,"sp":26.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1332,"sp":25.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1332,"sp":25.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1332,"sp":26},{"date":"2024-09-03T16:00:00.000Z","stockId":1332,"sp":25.73},{"date":"2024-09-02T16:00:00.000Z","stockId":1332,"sp":26.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1332,"sp":25.83},{"date":"2024-08-29T16:00:00.000Z","stockId":1332,"sp":25.35},{"date":"2024-08-28T16:00:00.000Z","stockId":1332,"sp":25.2},{"date":"2024-08-27T16:00:00.000Z","stockId":1332,"sp":22.91},{"date":"2024-08-26T16:00:00.000Z","stockId":1332,"sp":20.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1332,"sp":21.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1332,"sp":21.25},{"date":"2024-08-21T16:00:00.000Z","stockId":1332,"sp":21.74},{"date":"2024-08-20T16:00:00.000Z","stockId":1332,"sp":22.02},{"date":"2024-08-19T16:00:00.000Z","stockId":1332,"sp":23},{"date":"2024-08-18T16:00:00.000Z","stockId":1332,"sp":23.05},{"date":"2024-08-15T16:00:00.000Z","stockId":1332,"sp":22.96},{"date":"2024-08-14T16:00:00.000Z","stockId":1332,"sp":23.3},{"date":"2024-08-13T16:00:00.000Z","stockId":1332,"sp":23.21},{"date":"2024-08-12T16:00:00.000Z","stockId":1332,"sp":23.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1332,"sp":23},{"date":"2024-08-08T16:00:00.000Z","stockId":1332,"sp":22.82},{"date":"2024-08-07T16:00:00.000Z","stockId":1332,"sp":23.09},{"date":"2024-08-06T16:00:00.000Z","stockId":1332,"sp":23.5},{"date":"2024-08-05T16:00:00.000Z","stockId":1332,"sp":23.41},{"date":"2024-08-04T16:00:00.000Z","stockId":1332,"sp":23},{"date":"2024-08-01T16:00:00.000Z","stockId":1332,"sp":22.94},{"date":"2024-07-31T16:00:00.000Z","stockId":1332,"sp":23.82},{"date":"2024-07-30T16:00:00.000Z","stockId":1332,"sp":23.32},{"date":"2024-07-29T16:00:00.000Z","stockId":1332,"sp":22.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1332,"sp":22.7},{"date":"2024-07-25T16:00:00.000Z","stockId":1332,"sp":22.74},{"date":"2024-07-24T16:00:00.000Z","stockId":1332,"sp":21.9},{"date":"2024-07-23T16:00:00.000Z","stockId":1332,"sp":21.66},{"date":"2024-07-22T16:00:00.000Z","stockId":1332,"sp":21.73},{"date":"2024-07-21T16:00:00.000Z","stockId":1332,"sp":22.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1332,"sp":22.03},{"date":"2024-07-17T16:00:00.000Z","stockId":1332,"sp":21.92},{"date":"2024-07-16T16:00:00.000Z","stockId":1332,"sp":22.09},{"date":"2024-07-15T16:00:00.000Z","stockId":1332,"sp":22.08},{"date":"2024-07-14T16:00:00.000Z","stockId":1332,"sp":22.2},{"date":"2024-07-11T16:00:00.000Z","stockId":1332,"sp":22.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1332,"sp":22.34},{"date":"2024-07-09T16:00:00.000Z","stockId":1332,"sp":21.8},{"date":"2024-07-08T16:00:00.000Z","stockId":1332,"sp":21.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1332,"sp":21.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1332,"sp":22.18},{"date":"2024-07-03T16:00:00.000Z","stockId":1332,"sp":22.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1332,"sp":23.52},{"date":"2024-07-01T16:00:00.000Z","stockId":1332,"sp":23.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1332,"sp":23.79},{"date":"2024-06-27T16:00:00.000Z","stockId":1332,"sp":23.82},{"date":"2024-06-26T16:00:00.000Z","stockId":1332,"sp":23.77},{"sp":23.94,"stockId":1332,"date":"2024-06-25T16:00:00.000Z"},{"sp":23.1,"stockId":1332,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.79,"stockId":1332,"date":"2024-06-23T16:00:00.000Z"},{"sp":23.94,"stockId":1332,"date":"2024-06-20T16:00:00.000Z"},{"sp":24.2,"stockId":1332,"date":"2024-06-19T16:00:00.000Z"},{"sp":24.8,"stockId":1332,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.8,"stockId":1332,"date":"2024-06-17T16:00:00.000Z"},{"sp":24.73,"stockId":1332,"date":"2024-06-16T16:00:00.000Z"},{"sp":25.09,"stockId":1332,"date":"2024-06-13T16:00:00.000Z"},{"sp":25.15,"stockId":1332,"date":"2024-06-12T16:00:00.000Z"},{"sp":24.65,"stockId":1332,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.12,"stockId":1332,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.37,"stockId":1332,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.49,"stockId":1332,"date":"2024-06-05T16:00:00.000Z"},{"sp":25.22,"stockId":1332,"date":"2024-06-04T16:00:00.000Z"},{"sp":25.5,"stockId":1332,"date":"2024-06-03T16:00:00.000Z"},{"sp":26.12,"stockId":1332,"date":"2024-06-02T16:00:00.000Z"},{"sp":27.17,"stockId":1332,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.6,"stockId":1332,"date":"2024-05-29T16:00:00.000Z"},{"sp":27.3,"stockId":1332,"date":"2024-05-28T16:00:00.000Z"},{"sp":26.73,"stockId":1332,"date":"2024-05-27T16:00:00.000Z"},{"sp":26.4,"stockId":1332,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.38,"stockId":1332,"date":"2024-05-23T16:00:00.000Z"},{"sp":26.49,"stockId":1332,"date":"2024-05-22T16:00:00.000Z"},{"sp":27.24,"stockId":1332,"date":"2024-05-21T16:00:00.000Z"},{"sp":26.65,"stockId":1332,"date":"2024-05-20T16:00:00.000Z"},{"sp":27.68,"stockId":1332,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.83,"stockId":1332,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.54,"stockId":1332,"date":"2024-05-15T16:00:00.000Z"},{"sp":27.69,"stockId":1332,"date":"2024-05-14T16:00:00.000Z"},{"sp":27.95,"stockId":1332,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.84,"stockId":1332,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1332,"sp":28.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1332,"sp":28.31},{"date":"2024-05-07T16:00:00.000Z","stockId":1332,"sp":27.96},{"date":"2024-05-06T16:00:00.000Z","stockId":1332,"sp":27.8},{"date":"2024-05-05T16:00:00.000Z","stockId":1332,"sp":27.42},{"date":"2024-04-29T16:00:00.000Z","stockId":1332,"sp":26.72},{"date":"2024-04-28T16:00:00.000Z","stockId":1332,"sp":26.99},{"date":"2024-04-25T16:00:00.000Z","stockId":1332,"sp":25.91},{"date":"2024-04-24T16:00:00.000Z","stockId":1332,"sp":26.75},{"date":"2024-04-23T16:00:00.000Z","stockId":1332,"sp":27.12},{"date":"2024-04-22T16:00:00.000Z","stockId":1332,"sp":27.03},{"date":"2024-04-21T16:00:00.000Z","stockId":1332,"sp":26.35},{"date":"2024-04-18T16:00:00.000Z","stockId":1332,"sp":27.18},{"date":"2024-04-17T16:00:00.000Z","stockId":1332,"sp":26.81},{"date":"2024-04-16T16:00:00.000Z","stockId":1332,"sp":27.42},{"date":"2024-04-15T16:00:00.000Z","stockId":1332,"sp":25.41},{"date":"2024-04-14T16:00:00.000Z","stockId":1332,"sp":27.26},{"date":"2024-04-11T16:00:00.000Z","stockId":1332,"sp":28.88},{"date":"2024-04-10T16:00:00.000Z","stockId":1332,"sp":29.05},{"date":"2024-04-09T16:00:00.000Z","stockId":1332,"sp":27.93},{"date":"2024-04-08T16:00:00.000Z","stockId":1332,"sp":28.26},{"date":"2024-04-07T16:00:00.000Z","stockId":1332,"sp":27.69},{"date":"2024-04-02T16:00:00.000Z","stockId":1332,"sp":28.65},{"date":"2024-04-01T16:00:00.000Z","stockId":1332,"sp":28.69},{"date":"2024-03-31T16:00:00.000Z","stockId":1332,"sp":28.26},{"date":"2024-03-28T16:00:00.000Z","stockId":1332,"sp":27.82},{"date":"2024-03-27T16:00:00.000Z","stockId":1332,"sp":27.15},{"date":"2024-03-26T16:00:00.000Z","stockId":1332,"sp":26.88},{"date":"2024-03-25T16:00:00.000Z","stockId":1332,"sp":27.68},{"date":"2024-03-24T16:00:00.000Z","stockId":1332,"sp":27.55},{"date":"2024-03-21T16:00:00.000Z","stockId":1332,"sp":28.31},{"date":"2024-03-20T16:00:00.000Z","stockId":1332,"sp":29.01},{"date":"2024-03-19T16:00:00.000Z","stockId":1332,"sp":29.35},{"date":"2024-03-18T16:00:00.000Z","stockId":1332,"sp":28.6},{"date":"2024-03-17T16:00:00.000Z","stockId":1332,"sp":28.53},{"date":"2024-03-14T16:00:00.000Z","stockId":1332,"sp":28.11},{"date":"2024-03-13T16:00:00.000Z","stockId":1332,"sp":27.34},{"date":"2024-03-12T16:00:00.000Z","stockId":1332,"sp":27.64},{"date":"2024-03-11T16:00:00.000Z","stockId":1332,"sp":27.75},{"date":"2024-03-10T16:00:00.000Z","stockId":1332,"sp":27.84},{"date":"2024-03-07T16:00:00.000Z","stockId":1332,"sp":27.69},{"date":"2024-03-06T16:00:00.000Z","stockId":1332,"sp":27.56},{"date":"2024-03-05T16:00:00.000Z","stockId":1332,"sp":28.23},{"date":"2024-03-04T16:00:00.000Z","stockId":1332,"sp":25.66},{"date":"2024-03-03T16:00:00.000Z","stockId":1332,"sp":26.59},{"date":"2024-02-29T16:00:00.000Z","stockId":1332,"sp":26.48},{"date":"2024-02-28T16:00:00.000Z","stockId":1332,"sp":26.03},{"date":"2024-02-27T16:00:00.000Z","stockId":1332,"sp":25.18},{"date":"2024-02-26T16:00:00.000Z","stockId":1332,"sp":27.42},{"date":"2024-02-25T16:00:00.000Z","stockId":1332,"sp":27.15},{"date":"2024-02-22T16:00:00.000Z","stockId":1332,"sp":26.32},{"date":"2024-02-21T16:00:00.000Z","stockId":1332,"sp":25.72},{"date":"2024-02-20T16:00:00.000Z","stockId":1332,"sp":25.09},{"date":"2024-02-19T16:00:00.000Z","stockId":1332,"sp":24.68},{"date":"2024-02-18T16:00:00.000Z","stockId":1332,"sp":24.22},{"date":"2024-02-07T16:00:00.000Z","stockId":1332,"sp":23.49},{"date":"2024-02-06T16:00:00.000Z","stockId":1332,"sp":21.35},{"date":"2024-02-05T16:00:00.000Z","stockId":1332,"sp":22.36},{"date":"2024-02-04T16:00:00.000Z","stockId":1332,"sp":21.95},{"date":"2024-02-01T16:00:00.000Z","stockId":1332,"sp":24.39},{"date":"2024-01-31T16:00:00.000Z","stockId":1332,"sp":25.52},{"date":"2024-01-30T16:00:00.000Z","stockId":1332,"sp":25.95},{"date":"2024-01-29T16:00:00.000Z","stockId":1332,"sp":27.85},{"date":"2024-01-28T16:00:00.000Z","stockId":1332,"sp":28.96},{"date":"2024-01-25T16:00:00.000Z","stockId":1332,"sp":30.11},{"date":"2024-01-24T16:00:00.000Z","stockId":1332,"sp":29.96},{"date":"2024-01-23T16:00:00.000Z","stockId":1332,"sp":28.7},{"date":"2024-01-22T16:00:00.000Z","stockId":1332,"sp":28.73},{"date":"2024-01-21T16:00:00.000Z","stockId":1332,"sp":29.42},{"date":"2024-01-18T16:00:00.000Z","stockId":1332,"sp":32.62},{"date":"2024-01-17T16:00:00.000Z","stockId":1332,"sp":33.28},{"date":"2024-01-16T16:00:00.000Z","stockId":1332,"sp":33.81},{"date":"2024-01-15T16:00:00.000Z","stockId":1332,"sp":35.01},{"date":"2024-01-14T16:00:00.000Z","stockId":1332,"sp":35.72},{"date":"2024-01-11T16:00:00.000Z","stockId":1332,"sp":36.16},{"date":"2024-01-10T16:00:00.000Z","stockId":1332,"sp":34.81},{"date":"2024-01-09T16:00:00.000Z","stockId":1332,"sp":34.17},{"date":"2024-01-08T16:00:00.000Z","stockId":1332,"sp":35.4},{"date":"2024-01-07T16:00:00.000Z","stockId":1332,"sp":34.81},{"date":"2024-01-04T16:00:00.000Z","stockId":1332,"sp":35.13},{"date":"2024-01-03T16:00:00.000Z","stockId":1332,"sp":37.5},{"date":"2024-01-02T16:00:00.000Z","stockId":1332,"sp":39.75},{"date":"2024-01-01T16:00:00.000Z","stockId":1332,"sp":36.14},{"date":"2023-12-28T16:00:00.000Z","stockId":1332,"sp":32.85},{"date":"2023-12-27T16:00:00.000Z","stockId":1332,"sp":32.56},{"date":"2023-12-26T16:00:00.000Z","stockId":1332,"sp":31.25},{"date":"2023-12-25T16:00:00.000Z","stockId":1332,"sp":31.05},{"date":"2023-12-24T16:00:00.000Z","stockId":1332,"sp":31.43},{"date":"2023-12-21T16:00:00.000Z","stockId":1332,"sp":32.17},{"date":"2023-12-20T16:00:00.000Z","stockId":1332,"sp":32.18},{"date":"2023-12-19T16:00:00.000Z","stockId":1332,"sp":32.38},{"date":"2023-12-18T16:00:00.000Z","stockId":1332,"sp":32.11},{"date":"2023-12-17T16:00:00.000Z","stockId":1332,"sp":31.79},{"date":"2023-12-14T16:00:00.000Z","stockId":1332,"sp":32.69},{"date":"2023-12-13T16:00:00.000Z","stockId":1332,"sp":32.79},{"date":"2023-12-12T16:00:00.000Z","stockId":1332,"sp":32.8},{"date":"2023-12-11T16:00:00.000Z","stockId":1332,"sp":33.04},{"date":"2023-12-10T16:00:00.000Z","stockId":1332,"sp":33.28},{"date":"2023-12-07T16:00:00.000Z","stockId":1332,"sp":32.85},{"date":"2023-12-06T16:00:00.000Z","stockId":1332,"sp":33.18},{"date":"2023-12-05T16:00:00.000Z","stockId":1332,"sp":33.3},{"date":"2023-12-04T16:00:00.000Z","stockId":1332,"sp":33.2},{"date":"2023-12-03T16:00:00.000Z","stockId":1332,"sp":33.57},{"date":"2023-11-30T16:00:00.000Z","stockId":1332,"sp":33.73},{"date":"2023-11-29T16:00:00.000Z","stockId":1332,"sp":34.28},{"date":"2023-11-28T16:00:00.000Z","stockId":1332,"sp":34.55},{"date":"2023-11-27T16:00:00.000Z","stockId":1332,"sp":34.55},{"date":"2023-11-26T16:00:00.000Z","stockId":1332,"sp":34.04},{"date":"2023-11-23T16:00:00.000Z","stockId":1332,"sp":34.11},{"date":"2023-11-22T16:00:00.000Z","stockId":1332,"sp":34.55},{"date":"2023-11-21T16:00:00.000Z","stockId":1332,"sp":34.22},{"date":"2023-11-20T16:00:00.000Z","stockId":1332,"sp":34.57},{"date":"2023-11-19T16:00:00.000Z","stockId":1332,"sp":34.99},{"date":"2023-11-16T16:00:00.000Z","stockId":1332,"sp":34.34},{"date":"2023-11-15T16:00:00.000Z","stockId":1332,"sp":34.13},{"date":"2023-11-14T16:00:00.000Z","stockId":1332,"sp":34.61},{"date":"2023-11-13T16:00:00.000Z","stockId":1332,"sp":34.12},{"date":"2023-11-12T16:00:00.000Z","stockId":1332,"sp":34.21},{"date":"2023-11-09T16:00:00.000Z","stockId":1332,"sp":34},{"date":"2023-11-08T16:00:00.000Z","stockId":1332,"sp":34},{"date":"2023-11-07T16:00:00.000Z","stockId":1332,"sp":33.94},{"date":"2023-11-06T16:00:00.000Z","stockId":1332,"sp":34.04},{"date":"2023-11-05T16:00:00.000Z","stockId":1332,"sp":34.18},{"date":"2023-11-02T16:00:00.000Z","stockId":1332,"sp":33.29},{"date":"2023-11-01T16:00:00.000Z","stockId":1332,"sp":32.38},{"date":"2023-10-31T16:00:00.000Z","stockId":1332,"sp":32.87},{"date":"2023-10-30T16:00:00.000Z","stockId":1332,"sp":32.62},{"date":"2023-10-29T16:00:00.000Z","stockId":1332,"sp":33},{"date":"2023-10-26T16:00:00.000Z","stockId":1332,"sp":33.74},{"date":"2023-10-25T16:00:00.000Z","stockId":1332,"sp":32.84},{"date":"2023-10-24T16:00:00.000Z","stockId":1332,"sp":33.01},{"date":"2023-10-23T16:00:00.000Z","stockId":1332,"sp":32.6},{"date":"2023-10-22T16:00:00.000Z","stockId":1332,"sp":31.43},{"date":"2023-10-19T16:00:00.000Z","stockId":1332,"sp":32.44},{"date":"2023-10-18T16:00:00.000Z","stockId":1332,"sp":32.67},{"date":"2023-10-17T16:00:00.000Z","stockId":1332,"sp":33.1},{"date":"2023-10-16T16:00:00.000Z","stockId":1332,"sp":34.25},{"date":"2023-10-15T16:00:00.000Z","stockId":1332,"sp":34.23},{"date":"2023-10-12T16:00:00.000Z","stockId":1332,"sp":34.78},{"date":"2023-10-11T16:00:00.000Z","stockId":1332,"sp":35.34},{"date":"2023-10-10T16:00:00.000Z","stockId":1332,"sp":34.8},{"date":"2023-10-09T16:00:00.000Z","stockId":1332,"sp":34.68},{"date":"2023-10-08T16:00:00.000Z","stockId":1332,"sp":36.04},{"date":"2023-09-27T16:00:00.000Z","stockId":1332,"sp":35.79},{"date":"2023-09-26T16:00:00.000Z","stockId":1332,"sp":35.69},{"date":"2023-09-25T16:00:00.000Z","stockId":1332,"sp":34.99},{"date":"2023-09-24T16:00:00.000Z","stockId":1332,"sp":35.42},{"date":"2023-09-21T16:00:00.000Z","stockId":1332,"sp":36.13},{"date":"2023-09-20T16:00:00.000Z","stockId":1332,"sp":35.03},{"date":"2023-09-19T16:00:00.000Z","stockId":1332,"sp":35.35},{"date":"2023-09-18T16:00:00.000Z","stockId":1332,"sp":35.23},{"date":"2023-09-17T16:00:00.000Z","stockId":1332,"sp":35.43},{"date":"2023-09-14T16:00:00.000Z","stockId":1332,"sp":35.06},{"date":"2023-09-13T16:00:00.000Z","stockId":1332,"sp":34.81},{"date":"2023-09-12T16:00:00.000Z","stockId":1332,"sp":35.32},{"date":"2023-09-11T16:00:00.000Z","stockId":1332,"sp":35.8},{"date":"2023-09-10T16:00:00.000Z","stockId":1332,"sp":36.17},{"date":"2023-09-07T16:00:00.000Z","stockId":1332,"sp":36.13},{"date":"2023-09-06T16:00:00.000Z","stockId":1332,"sp":36.15},{"date":"2023-09-05T16:00:00.000Z","stockId":1332,"sp":37.15},{"date":"2023-09-04T16:00:00.000Z","stockId":1332,"sp":36.67},{"date":"2023-09-03T16:00:00.000Z","stockId":1332,"sp":36.86},{"date":"2023-08-31T16:00:00.000Z","stockId":1332,"sp":36.68},{"date":"2023-08-30T16:00:00.000Z","stockId":1332,"sp":36.67},{"date":"2023-08-29T16:00:00.000Z","stockId":1332,"sp":36.65},{"date":"2023-08-28T16:00:00.000Z","stockId":1332,"sp":35.97},{"date":"2023-08-27T16:00:00.000Z","stockId":1332,"sp":34.25},{"date":"2023-08-24T16:00:00.000Z","stockId":1332,"sp":33.46},{"date":"2023-08-23T16:00:00.000Z","stockId":1332,"sp":34.57},{"date":"2023-08-22T16:00:00.000Z","stockId":1332,"sp":36.57},{"date":"2023-08-21T16:00:00.000Z","stockId":1332,"sp":37.51},{"date":"2023-08-20T16:00:00.000Z","stockId":1332,"sp":38.48},{"date":"2023-08-17T16:00:00.000Z","stockId":1332,"sp":38.38},{"date":"2023-08-16T16:00:00.000Z","stockId":1332,"sp":38.11},{"date":"2023-08-15T16:00:00.000Z","stockId":1332,"sp":37.94},{"date":"2023-08-14T16:00:00.000Z","stockId":1332,"sp":38.15},{"date":"2023-08-13T16:00:00.000Z","stockId":1332,"sp":38.83},{"date":"2023-08-10T16:00:00.000Z","stockId":1332,"sp":38.74},{"date":"2023-08-09T16:00:00.000Z","stockId":1332,"sp":39.42},{"date":"2023-08-08T16:00:00.000Z","stockId":1332,"sp":38.37},{"date":"2023-08-07T16:00:00.000Z","stockId":1332,"sp":38.14},{"date":"2023-08-06T16:00:00.000Z","stockId":1332,"sp":38.27},{"date":"2023-08-03T16:00:00.000Z","stockId":1332,"sp":39.29},{"date":"2023-08-02T16:00:00.000Z","stockId":1332,"sp":39.19},{"date":"2023-08-01T16:00:00.000Z","stockId":1332,"sp":39.22},{"date":"2023-07-31T16:00:00.000Z","stockId":1332,"sp":40.4},{"date":"2023-07-30T16:00:00.000Z","stockId":1332,"sp":39.13},{"date":"2023-07-27T16:00:00.000Z","stockId":1332,"sp":38.73},{"date":"2023-07-26T16:00:00.000Z","stockId":1332,"sp":38.55},{"date":"2023-07-25T16:00:00.000Z","stockId":1332,"sp":39},{"date":"2023-07-24T16:00:00.000Z","stockId":1332,"sp":38.88},{"date":"2023-07-23T16:00:00.000Z","stockId":1332,"sp":37.96},{"date":"2023-07-20T16:00:00.000Z","stockId":1332,"sp":38.48},{"date":"2023-07-19T16:00:00.000Z","stockId":1332,"sp":38.91},{"date":"2023-07-18T16:00:00.000Z","stockId":1332,"sp":39.42},{"date":"2023-07-17T16:00:00.000Z","stockId":1332,"sp":39.79},{"date":"2023-07-16T16:00:00.000Z","stockId":1332,"sp":38.42},{"date":"2023-07-13T16:00:00.000Z","stockId":1332,"sp":38.64},{"date":"2023-07-12T16:00:00.000Z","stockId":1332,"sp":39.81},{"date":"2023-07-11T16:00:00.000Z","stockId":1332,"sp":39.25},{"date":"2023-07-10T16:00:00.000Z","stockId":1332,"sp":39.46},{"date":"2023-07-09T16:00:00.000Z","stockId":1332,"sp":38.89},{"date":"2023-07-06T16:00:00.000Z","stockId":1332,"sp":38.73},{"date":"2023-07-05T16:00:00.000Z","stockId":1332,"sp":38.84},{"date":"2023-07-04T16:00:00.000Z","stockId":1332,"sp":38.86},{"date":"2023-07-03T16:00:00.000Z","stockId":1332,"sp":39.27},{"date":"2023-07-02T16:00:00.000Z","stockId":1332,"sp":38.88},{"date":"2023-06-29T16:00:00.000Z","stockId":1332,"sp":38.91},{"date":"2023-06-28T16:00:00.000Z","stockId":1332,"sp":38.83},{"date":"2023-06-27T16:00:00.000Z","stockId":1332,"sp":37.78},{"date":"2023-06-26T16:00:00.000Z","stockId":1332,"sp":38},{"date":"2023-06-25T16:00:00.000Z","stockId":1332,"sp":37.15},{"date":"2023-06-20T16:00:00.000Z","stockId":1332,"sp":37.55},{"date":"2023-06-19T16:00:00.000Z","stockId":1332,"sp":38.73},{"date":"2023-06-18T16:00:00.000Z","stockId":1332,"sp":37.93},{"date":"2023-06-15T16:00:00.000Z","stockId":1332,"sp":37.71},{"date":"2023-06-14T16:00:00.000Z","stockId":1332,"sp":37.56},{"date":"2023-06-13T16:00:00.000Z","stockId":1332,"sp":36.71},{"date":"2023-06-12T16:00:00.000Z","stockId":1332,"sp":37.2},{"date":"2023-06-11T16:00:00.000Z","stockId":1332,"sp":37.54},{"date":"2023-06-08T16:00:00.000Z","stockId":1332,"sp":37.43},{"date":"2023-06-07T16:00:00.000Z","stockId":1332,"sp":37.18},{"date":"2023-06-06T16:00:00.000Z","stockId":1332,"sp":38.35},{"date":"2023-06-05T16:00:00.000Z","stockId":1332,"sp":39.9},{"date":"2023-06-04T16:00:00.000Z","stockId":1332,"sp":42.18},{"date":"2023-06-01T16:00:00.000Z","stockId":1332,"sp":42.93},{"date":"2023-05-31T16:00:00.000Z","stockId":1332,"sp":42.58},{"date":"2023-05-30T16:00:00.000Z","stockId":1332,"sp":42.66},{"date":"2023-05-29T16:00:00.000Z","stockId":1332,"sp":43.07},{"date":"2023-05-28T16:00:00.000Z","stockId":1332,"sp":44.18},{"date":"2023-05-25T16:00:00.000Z","stockId":1332,"sp":44.91},{"date":"2023-05-24T16:00:00.000Z","stockId":1332,"sp":44.03}],"dateFlag":"day"}