window.pageData = {"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"ipoDate":"2011-01-10T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":16,"fsTableType":"non_financial","tickerId":2536,"establishDate":"2001-01-08T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"飞龙股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"flgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"孙耀志;孙耀忠","blockDealDate":"2026-01-18T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-22T16:00:00.000Z"],"lastExpectedDate":"2026-04-22T16:00:00.000Z","lastUpdated":"2026-04-08T19:08:12.498Z"}],"province":{"shortName":"河南"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":31.948520044408568},"pb":{"mcw":3.0480573089148226},"ps_ttm":{"mcw":1.8965659468730682},"dyr":{"mcw":0.013496213828031914}},"staticDividendYieldRatio":0.01234555323440329},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00817},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00401},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00131},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0011},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0009},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00021}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.flacc.com","companyName":"飞龙汽车部件股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-03T16:00:00.000Z","content":"预计公司2026年01-03月扣非前归属于上市公司股东的净利润为5000万元-7000万元，与上年同期相比下降42.92%-59.23%。","maxProfit":70000000,"maxProfitChangeRatio":0.5923,"minProfit":50000000,"minProfitChangeRatio":0.4292,"performanceType":"sharply_decrease","reason":"报告期内，飞龙汽车部件股份有限公司归属于上市公司股东的净利润受多重内外部因素综合影响，主要变动原因如下：1、报告期内人民币汇率波动幅度较大，产生汇兑损失，同比上期影响利润约2,500万元。2、受美国关税政策调整影响，报告期内关税因素同比上期影响利润约1,000万元。3、公司海外生产基地龙泰汽车部件（泰国）有限公司正在逐步投产阶段，前期费用影响当期利润约1,000万元。4、新能源汽车行业竞争激烈，上下游产业链降价压力传导，公司盈利空间受到持续挤压。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2536,"type":"tr_dri","cagr_p_r_fs":0.10932255587379314,"cagr_p_r_fys":0.027272727272728003,"cagr_p_r_y1":1.6450890438175052,"cagr_p_r_y3":0.44670648355617093,"cagr_p_r_y5":0.41318955655040157,"p_r_fs":3.8614827057039376,"cagr_p_r_d30":-0.11897198960438937,"cagr_p_r_d60":0.06158663883089788,"cagr_p_r_d90":0.022795843110962943,"last_data_date":"2026-04-07T16:00:00.000Z","period_date":"2011-01-10T16:00:00.000Z","cagr_p_r_y10":0.11101240977840665,"cagr_p_r_d14":-0.006512536633018429,"cagr_p_r_d7":0.06084840055632812},"shnc":{"stockId":2536,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":70000,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":70000,"shnc_q1":-0.25028649765982286,"shnc_q2":-0.2837995457242833,"shnc_q3":0.4642819788725029,"shnc_d60":-0.10256410256410256,"shnc_d90":-0.25028649765982286,"shnc_d30":-0.14319636715259673,"shnc_d10":0.06060606060606061,"shnc_d20":0.029411764705882353,"shnc_y1":0.31831707408941956,"shnc_y2":0.20411463171293906},"ple":{"stockId":2536,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2536,"type":"mtasl","last_data_date":"2026-04-07T16:00:00.000Z","spc":0.0999,"mtaslb":676627628,"mtaslb_mc_r":0.040736953296483754,"mtaslb_fbc":29567204,"mtaslb_fb":675703175,"mtaslb_smc":-17400,"mtaslb_sb":924453,"fb_mc_rc_d1":0.001780119165420197,"fb_mc_rc_d5":-0.0015464669976217235,"fb_mc_rc_d20":-0.01597850432052103,"fb_mc_rc_d60":-0.01698945588567261,"fb_mc_rc_d120":-0.026707332794546304,"sb_mc_rc_d1":-3.602742105895897e-9,"sb_mc_rc_d5":4.743123431214337e-8,"sb_mc_rc_d20":2.3530535207457975e-7,"sb_mc_rc_d60":2.3604244143063367e-7,"sb_mc_rc_d120":1.4433348829541272e-7,"npa_o_f_d1":29567204,"npa_o_f_d120":-377647244,"npa_o_f_d20":-277617900,"npa_o_f_d5":-20890198,"npa_o_f_d60":-283387598,"fb_mc_rc_d240":-0.0016189289436586089,"npa_o_f_d240":-83288339},"mm_ha":{"stockId":2536,"type":"mm_ha","mm_sh":7063113,"mm_sha":209774456,"mm_sh_cap_r":0.012974098186709127,"spc":-0.0736,"mm_shc_v_r":0.09285726872655269,"mm_sh_nba_d1":49204966.96949365,"mm_sh_nba_d5":49204966.96949365,"mm_sh_nba_d20":49204966.96949365,"mm_sh_nba_d60":49204966.96949365,"mm_sh_nba_d120":8395620.869469471,"mm_sh_nba_d240":55316643.18184345,"mm_sh_cap_rc_d1":0.0036780652778788036,"mm_sh_cap_rc_d5":0.0036780652778788036,"mm_sh_cap_rc_d20":0.0036780652778788036,"mm_sh_cap_rc_d60":0.0036780652778788036,"mm_sh_cap_rc_d120":-0.0013217032819683137,"mm_sh_nbv_d1":2002402,"mm_sh_nbv_d5":2002402,"mm_sh_nbv_d20":2002402,"mm_sh_nbv_d60":2002402,"mm_sh_nbv_d120":-719558,"mm_sh_nbv_d240":2494718,"mm_sh_nbp_d1":-5540808.34828646,"mm_sh_nbp_d5":786208.8701423828,"mm_sh_nbp_d20":786208.8701423828,"mm_sh_nbp_d60":786208.8701423828,"mm_sh_nbp_d120":8991493.683378933,"mm_sh_nbp_d240":12899969.888821024,"mm_sh_nbpr_d1":-0.11260668768910422,"mm_sh_nbpr_d5":0.4162720905290638,"mm_sh_nbpr_d20":0.4162720905290638,"mm_sh_nbpr_d60":0.4162720905290638,"mm_sh_nbpr_d120":0.5278062150013962,"mm_sh_nbpr_d240":0.35751613591047743,"mm_sh_cap_rc_d240":0.004582364407296463,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0005320165144259765,"mm_shc_v_r_d20":0.004642863436327634,"mm_shc_v_r_d240":0.00038366009207006595,"mm_shc_v_r_d5":0.018571453745310537,"mm_shc_v_r_d60":0.0015476211454425448,"mm_sh_cap_rc_q1":0.0032087041709092864,"mm_sh_cap_rc_q2":0.006886878392001705,"mm_sh_cap_rc_q3":0.0018869617404778261,"mm_sh_cap_rc_q4":0.007495525243038875,"mm_sh_nba_q1":52719876.463423714,"mm_sh_nba_q2":101924843.43291736,"mm_sh_nba_q3":61115497.33289318,"mm_sh_nba_q4":106147829.80025943,"mm_sh_nbv_q1":1746822,"mm_sh_nbv_q2":3749224,"mm_sh_nbv_q3":1027264,"mm_sh_nbv_q4":4080572}},"priceMetrics":{"pe_ttm":55.33428548694806,"d_pe_ttm":53.8953715397858,"pb":5.020305603404459,"pb_wo_gw":5.020305603404459,"dyr":0.00983284169124877,"mc":17536717442.88,"mc_om":17536717442.88,"sp":30.51,"spc":0.0999,"ta":823846020,"to_r":0.05066981177434302,"cmc":16609676798,"ecmc":10826506908.45,"ecmc_psh":154664,"shn":70000},"staticDividendYieldRatio":0.00983284169124877},"shareholdersEquityChangeData":[{"_id":"69752579bbdaddc3bcd81a6d","stockId":2536,"source":"cn_info","shareholderName":"河南省宛西控股股份有限公司","declarationDate":"2025-12-25T16:00:00.000Z","date":"2025-12-24T16:00:00.000Z","changeQuantity":-2251500,"sharesChangeRatio":0.0039,"sharesHeldAfterChange":0.3172,"quantityHeldAfterChange":182332271,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"696bedb56debffe560e76174","stockId":2536,"source":"cn_info","shareholderName":"河南省宛西控股股份有限公司","declarationDate":"2025-12-25T16:00:00.000Z","date":"2025-12-17T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.0002,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"696a9989eef1def462abb2eb","stockId":2536,"source":"cn_info","shareholderName":"河南省宛西控股股份有限公司","declarationDate":"2025-12-25T16:00:00.000Z","date":"2025-12-16T16:00:00.000Z","changeQuantity":-3292000,"sharesChangeRatio":0.0057,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bde154dcb6a7bc18857c94","stockId":2536,"source":"cn_info","shareholderName":"河南省宛西控股股份有限公司","declarationDate":"2025-08-08T16:00:00.000Z","date":"2025-08-07T16:00:00.000Z","changeQuantity":-187200,"sharesChangeRatio":0.00033,"priceLimit":"19.35","sharesHeldAfterChange":0.327,"quantityHeldAfterChange":187975771,"priceFloor":19.35,"priceCeiling":19.35,"averagePrice":19.35,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bc8fdd8061dc8ae9c5d2e4","stockId":2536,"source":"cn_info","shareholderName":"唐国忠","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-06T16:00:00.000Z","changeQuantity":-407500,"sharesChangeRatio":0.00071,"priceLimit":"19.77","sharesHeldAfterChange":0.00238,"quantityHeldAfterChange":1370000,"priceFloor":19.77,"priceCeiling":19.77,"averagePrice":19.77,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bc8fdd8061dc8ae9c5d2e5","stockId":2536,"source":"cn_info","shareholderName":"孙定文","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-06T16:00:00.000Z","changeQuantity":-478125,"sharesChangeRatio":0.00083,"priceLimit":"19.88","sharesHeldAfterChange":0.0025,"quantityHeldAfterChange":1434375,"priceFloor":19.88,"priceCeiling":19.88,"averagePrice":19.88,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bc8fdd8061dc8ae9c5d2e6","stockId":2536,"source":"cn_info","shareholderName":"河南省宛西控股股份有限公司","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-06T16:00:00.000Z","changeQuantity":-5445261,"sharesChangeRatio":0.0095,"sharesHeldAfterChange":0.3274,"quantityHeldAfterChange":188162971,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bb3efc64f05a21a4994db0","stockId":2536,"source":"cn_info","shareholderName":"冯长虹","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":-400000,"sharesChangeRatio":0.0007,"priceLimit":"19.59","sharesHeldAfterChange":0.0024,"quantityHeldAfterChange":1377500,"priceFloor":19.59,"priceCeiling":19.59,"averagePrice":19.59,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bb3efc64f05a21a4994db1","stockId":2536,"source":"cn_info","shareholderName":"焦雷","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":-400000,"sharesChangeRatio":0.0007,"priceLimit":"19.59","sharesHeldAfterChange":0.00244,"quantityHeldAfterChange":1400000,"priceFloor":19.59,"priceCeiling":19.59,"averagePrice":19.59,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68bb3efc64f05a21a4994db2","stockId":2536,"source":"cn_info","shareholderName":"王瑞金","declarationDate":"2025-08-07T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":-455000,"sharesChangeRatio":0.00079,"priceLimit":"19.59","sharesHeldAfterChange":0.00238,"quantityHeldAfterChange":1367500,"priceFloor":19.59,"priceCeiling":19.59,"averagePrice":19.59,"stock":{"_id":2536,"stockCode":"002536","exchange":"sz","market":"a","stockType":"company","followedNum":342,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2536,"memoNum":5,"currency":"CNY","name":"飞龙股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2536,"date":"2026-04-07T16:00:00.000Z","sp":30.51},{"stockId":2536,"date":"2026-04-06T16:00:00.000Z","sp":27.74},{"stockId":2536,"date":"2026-04-02T16:00:00.000Z","sp":27.63},{"stockId":2536,"date":"2026-04-01T16:00:00.000Z","sp":27.65},{"date":"2026-03-31T16:00:00.000Z","stockId":2536,"sp":28.76},{"stockId":2536,"date":"2026-03-30T16:00:00.000Z","sp":27.48},{"date":"2026-03-29T16:00:00.000Z","stockId":2536,"sp":29.23},{"stockId":2536,"date":"2026-03-26T16:00:00.000Z","sp":29.23},{"date":"2026-03-25T16:00:00.000Z","stockId":2536,"sp":29.2},{"stockId":2536,"date":"2026-03-24T16:00:00.000Z","sp":30.71},{"date":"2026-03-23T16:00:00.000Z","stockId":2536,"sp":29.28},{"date":"2026-03-22T16:00:00.000Z","stockId":2536,"sp":29.21},{"stockId":2536,"date":"2026-03-19T16:00:00.000Z","sp":31.33},{"stockId":2536,"date":"2026-03-18T16:00:00.000Z","sp":33.25},{"date":"2026-03-17T16:00:00.000Z","stockId":2536,"sp":34.6},{"date":"2026-03-16T16:00:00.000Z","stockId":2536,"sp":33.16},{"stockId":2536,"date":"2026-03-15T16:00:00.000Z","sp":35.28},{"date":"2026-03-12T16:00:00.000Z","stockId":2536,"sp":37.57},{"date":"2026-03-11T16:00:00.000Z","stockId":2536,"sp":39.55},{"date":"2026-03-10T16:00:00.000Z","stockId":2536,"sp":40.9},{"stockId":2536,"date":"2026-03-09T16:00:00.000Z","sp":38.09},{"date":"2026-03-08T16:00:00.000Z","stockId":2536,"sp":34.63},{"stockId":2536,"date":"2026-03-05T16:00:00.000Z","sp":36.47},{"stockId":2536,"date":"2026-03-04T16:00:00.000Z","sp":37.01},{"stockId":2536,"date":"2026-03-03T16:00:00.000Z","sp":35.22},{"date":"2026-03-02T16:00:00.000Z","stockId":2536,"sp":34.2},{"date":"2026-03-01T16:00:00.000Z","stockId":2536,"sp":34.65},{"date":"2026-02-26T16:00:00.000Z","stockId":2536,"sp":31.5},{"stockId":2536,"date":"2026-02-25T16:00:00.000Z","sp":32.04},{"date":"2026-02-24T16:00:00.000Z","stockId":2536,"sp":29.85},{"date":"2026-02-23T16:00:00.000Z","stockId":2536,"sp":29.09},{"stockId":2536,"date":"2026-02-12T16:00:00.000Z","sp":29.41},{"date":"2026-02-11T16:00:00.000Z","stockId":2536,"sp":30.25},{"date":"2026-02-10T16:00:00.000Z","stockId":2536,"sp":28.66},{"stockId":2536,"date":"2026-02-09T16:00:00.000Z","sp":29.34},{"stockId":2536,"date":"2026-02-08T16:00:00.000Z","sp":29.65},{"stockId":2536,"date":"2026-02-05T16:00:00.000Z","sp":28.74},{"date":"2026-02-04T16:00:00.000Z","stockId":2536,"sp":28.09},{"stockId":2536,"date":"2026-02-03T16:00:00.000Z","sp":29.34},{"date":"2026-02-02T16:00:00.000Z","stockId":2536,"sp":29.99},{"date":"2026-02-01T16:00:00.000Z","stockId":2536,"sp":28.3},{"date":"2026-01-29T16:00:00.000Z","stockId":2536,"sp":29.2},{"stockId":2536,"date":"2026-01-28T16:00:00.000Z","sp":27.6},{"date":"2026-01-27T16:00:00.000Z","stockId":2536,"sp":29.67},{"stockId":2536,"date":"2026-01-26T16:00:00.000Z","sp":27.74},{"date":"2026-01-25T16:00:00.000Z","stockId":2536,"sp":28.23},{"date":"2026-01-22T16:00:00.000Z","stockId":2536,"sp":28.75},{"stockId":2536,"date":"2026-01-21T16:00:00.000Z","sp":29.66},{"stockId":2536,"date":"2026-01-20T16:00:00.000Z","sp":29.77},{"date":"2026-01-19T16:00:00.000Z","stockId":2536,"sp":28.41},{"stockId":2536,"date":"2026-01-18T16:00:00.000Z","sp":29.83},{"date":"2026-01-15T16:00:00.000Z","stockId":2536,"sp":29.75},{"date":"2026-01-14T16:00:00.000Z","stockId":2536,"sp":29.49},{"stockId":2536,"date":"2026-01-13T16:00:00.000Z","sp":28.72},{"stockId":2536,"date":"2026-01-12T16:00:00.000Z","sp":27.97},{"date":"2026-01-11T16:00:00.000Z","stockId":2536,"sp":29.08},{"stockId":2536,"date":"2026-01-08T16:00:00.000Z","sp":29.56},{"date":"2026-01-07T16:00:00.000Z","stockId":2536,"sp":29.83},{"date":"2026-01-06T16:00:00.000Z","stockId":2536,"sp":30.39},{"date":"2026-01-05T16:00:00.000Z","stockId":2536,"sp":29.66},{"date":"2026-01-04T16:00:00.000Z","stockId":2536,"sp":30.81},{"date":"2025-12-30T16:00:00.000Z","stockId":2536,"sp":29.7},{"date":"2025-12-29T16:00:00.000Z","stockId":2536,"sp":32.06},{"date":"2025-12-28T16:00:00.000Z","stockId":2536,"sp":31.08},{"date":"2025-12-25T16:00:00.000Z","stockId":2536,"sp":30.92},{"date":"2025-12-24T16:00:00.000Z","stockId":2536,"sp":33.55},{"date":"2025-12-23T16:00:00.000Z","stockId":2536,"sp":31.11},{"date":"2025-12-22T16:00:00.000Z","stockId":2536,"sp":31.79},{"date":"2025-12-21T16:00:00.000Z","stockId":2536,"sp":30.4},{"date":"2025-12-18T16:00:00.000Z","stockId":2536,"sp":28.68},{"date":"2025-12-17T16:00:00.000Z","stockId":2536,"sp":29.65},{"date":"2025-12-16T16:00:00.000Z","stockId":2536,"sp":27.59},{"date":"2025-12-15T16:00:00.000Z","stockId":2536,"sp":25.08},{"date":"2025-12-14T16:00:00.000Z","stockId":2536,"sp":23.08},{"date":"2025-12-11T16:00:00.000Z","stockId":2536,"sp":24.08},{"date":"2025-12-10T16:00:00.000Z","stockId":2536,"sp":24.08},{"date":"2025-12-09T16:00:00.000Z","stockId":2536,"sp":24.75},{"date":"2025-12-08T16:00:00.000Z","stockId":2536,"sp":23.75},{"date":"2025-12-07T16:00:00.000Z","stockId":2536,"sp":23.43},{"date":"2025-12-04T16:00:00.000Z","stockId":2536,"sp":21.8},{"date":"2025-12-03T16:00:00.000Z","stockId":2536,"sp":21.41},{"date":"2025-12-02T16:00:00.000Z","stockId":2536,"sp":21.4},{"date":"2025-12-01T16:00:00.000Z","stockId":2536,"sp":21.65},{"date":"2025-11-30T16:00:00.000Z","stockId":2536,"sp":22.11},{"date":"2025-11-27T16:00:00.000Z","stockId":2536,"sp":21.72},{"date":"2025-11-26T16:00:00.000Z","stockId":2536,"sp":21.57},{"date":"2025-11-25T16:00:00.000Z","stockId":2536,"sp":21.31},{"date":"2025-11-24T16:00:00.000Z","stockId":2536,"sp":21.47},{"date":"2025-11-23T16:00:00.000Z","stockId":2536,"sp":20.7},{"date":"2025-11-20T16:00:00.000Z","stockId":2536,"sp":21.07},{"date":"2025-11-19T16:00:00.000Z","stockId":2536,"sp":22.25},{"date":"2025-11-18T16:00:00.000Z","stockId":2536,"sp":22.56},{"date":"2025-11-17T16:00:00.000Z","stockId":2536,"sp":23.03},{"date":"2025-11-16T16:00:00.000Z","stockId":2536,"sp":23.16},{"date":"2025-11-13T16:00:00.000Z","stockId":2536,"sp":22.28},{"date":"2025-11-12T16:00:00.000Z","stockId":2536,"sp":22.48},{"date":"2025-11-11T16:00:00.000Z","stockId":2536,"sp":21.7},{"date":"2025-11-10T16:00:00.000Z","stockId":2536,"sp":22.47},{"date":"2025-11-09T16:00:00.000Z","stockId":2536,"sp":22.37},{"date":"2025-11-06T16:00:00.000Z","stockId":2536,"sp":23.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2536,"sp":23.47},{"date":"2025-11-04T16:00:00.000Z","stockId":2536,"sp":22.23},{"date":"2025-11-03T16:00:00.000Z","stockId":2536,"sp":22.3},{"date":"2025-11-02T16:00:00.000Z","stockId":2536,"sp":23.06},{"date":"2025-10-30T16:00:00.000Z","stockId":2536,"sp":22.47},{"date":"2025-10-29T16:00:00.000Z","stockId":2536,"sp":22.4},{"date":"2025-10-28T16:00:00.000Z","stockId":2536,"sp":23.39},{"date":"2025-10-27T16:00:00.000Z","stockId":2536,"sp":22.69},{"date":"2025-10-26T16:00:00.000Z","stockId":2536,"sp":22.71},{"date":"2025-10-23T16:00:00.000Z","stockId":2536,"sp":22.52},{"date":"2025-10-22T16:00:00.000Z","stockId":2536,"sp":22.26},{"date":"2025-10-21T16:00:00.000Z","stockId":2536,"sp":22.75},{"date":"2025-10-20T16:00:00.000Z","stockId":2536,"sp":23.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2536,"sp":22.71},{"date":"2025-10-16T16:00:00.000Z","stockId":2536,"sp":22.15},{"date":"2025-10-15T16:00:00.000Z","stockId":2536,"sp":23.24},{"date":"2025-10-14T16:00:00.000Z","stockId":2536,"sp":23.82},{"date":"2025-10-13T16:00:00.000Z","stockId":2536,"sp":23.36},{"date":"2025-10-12T16:00:00.000Z","stockId":2536,"sp":24},{"date":"2025-10-09T16:00:00.000Z","stockId":2536,"sp":24.51},{"date":"2025-10-08T16:00:00.000Z","stockId":2536,"sp":24.84},{"date":"2025-09-29T16:00:00.000Z","stockId":2536,"sp":24.37},{"date":"2025-09-28T16:00:00.000Z","stockId":2536,"sp":24.73},{"date":"2025-09-25T16:00:00.000Z","stockId":2536,"sp":24.39},{"date":"2025-09-24T16:00:00.000Z","stockId":2536,"sp":26.02},{"date":"2025-09-23T16:00:00.000Z","stockId":2536,"sp":25.35},{"date":"2025-09-22T16:00:00.000Z","stockId":2536,"sp":27.32},{"date":"2025-09-21T16:00:00.000Z","stockId":2536,"sp":27.86},{"date":"2025-09-18T16:00:00.000Z","stockId":2536,"sp":26.5},{"date":"2025-09-17T16:00:00.000Z","stockId":2536,"sp":27.76},{"date":"2025-09-16T16:00:00.000Z","stockId":2536,"sp":26.82},{"date":"2025-09-15T16:00:00.000Z","stockId":2536,"sp":26.14},{"date":"2025-09-14T16:00:00.000Z","stockId":2536,"sp":25.46},{"date":"2025-09-11T16:00:00.000Z","stockId":2536,"sp":26.04},{"date":"2025-09-10T16:00:00.000Z","stockId":2536,"sp":26.95},{"date":"2025-09-09T16:00:00.000Z","stockId":2536,"sp":26.48},{"date":"2025-09-08T16:00:00.000Z","stockId":2536,"sp":24.73},{"date":"2025-09-07T16:00:00.000Z","stockId":2536,"sp":24.42},{"date":"2025-09-04T16:00:00.000Z","stockId":2536,"sp":24.54},{"date":"2025-09-03T16:00:00.000Z","stockId":2536,"sp":23.92},{"date":"2025-09-02T16:00:00.000Z","stockId":2536,"sp":24.99},{"date":"2025-09-01T16:00:00.000Z","stockId":2536,"sp":25.64},{"date":"2025-08-31T16:00:00.000Z","stockId":2536,"sp":26.53},{"date":"2025-08-28T16:00:00.000Z","stockId":2536,"sp":27.04},{"date":"2025-08-27T16:00:00.000Z","stockId":2536,"sp":27.75},{"date":"2025-08-26T16:00:00.000Z","stockId":2536,"sp":27.53},{"date":"2025-08-25T16:00:00.000Z","stockId":2536,"sp":27.88},{"date":"2025-08-24T16:00:00.000Z","stockId":2536,"sp":28.27},{"date":"2025-08-21T16:00:00.000Z","stockId":2536,"sp":28.36},{"date":"2025-08-20T16:00:00.000Z","stockId":2536,"sp":28.91},{"date":"2025-08-19T16:00:00.000Z","stockId":2536,"sp":32.12},{"date":"2025-08-18T16:00:00.000Z","stockId":2536,"sp":32.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2536,"sp":32.58},{"date":"2025-08-14T16:00:00.000Z","stockId":2536,"sp":29.62},{"date":"2025-08-13T16:00:00.000Z","stockId":2536,"sp":26.93},{"date":"2025-08-12T16:00:00.000Z","stockId":2536,"sp":24.48},{"date":"2025-08-11T16:00:00.000Z","stockId":2536,"sp":22.25},{"date":"2025-08-10T16:00:00.000Z","stockId":2536,"sp":22.86},{"date":"2025-08-07T16:00:00.000Z","stockId":2536,"sp":21.3},{"date":"2025-08-06T16:00:00.000Z","stockId":2536,"sp":20.23},{"date":"2025-08-05T16:00:00.000Z","stockId":2536,"sp":19.59},{"date":"2025-08-04T16:00:00.000Z","stockId":2536,"sp":17.81},{"date":"2025-08-03T16:00:00.000Z","stockId":2536,"sp":17.7},{"date":"2025-07-31T16:00:00.000Z","stockId":2536,"sp":16.92},{"date":"2025-07-30T16:00:00.000Z","stockId":2536,"sp":17.12},{"date":"2025-07-29T16:00:00.000Z","stockId":2536,"sp":16.22},{"date":"2025-07-28T16:00:00.000Z","stockId":2536,"sp":16.49},{"date":"2025-07-27T16:00:00.000Z","stockId":2536,"sp":16.64},{"date":"2025-07-24T16:00:00.000Z","stockId":2536,"sp":16.63},{"date":"2025-07-23T16:00:00.000Z","stockId":2536,"sp":15.71},{"date":"2025-07-22T16:00:00.000Z","stockId":2536,"sp":15.61},{"date":"2025-07-21T16:00:00.000Z","stockId":2536,"sp":15.87},{"date":"2025-07-20T16:00:00.000Z","stockId":2536,"sp":15.85},{"date":"2025-07-17T16:00:00.000Z","stockId":2536,"sp":16.01},{"date":"2025-07-16T16:00:00.000Z","stockId":2536,"sp":15.79},{"date":"2025-07-15T16:00:00.000Z","stockId":2536,"sp":15.61},{"date":"2025-07-14T16:00:00.000Z","stockId":2536,"sp":15.44},{"date":"2025-07-13T16:00:00.000Z","stockId":2536,"sp":15.26},{"date":"2025-07-10T16:00:00.000Z","stockId":2536,"sp":14.91},{"date":"2025-07-09T16:00:00.000Z","stockId":2536,"sp":15.15},{"date":"2025-07-08T16:00:00.000Z","stockId":2536,"sp":15.15},{"date":"2025-07-07T16:00:00.000Z","stockId":2536,"sp":15.4},{"date":"2025-07-06T16:00:00.000Z","stockId":2536,"sp":14.87},{"date":"2025-07-03T16:00:00.000Z","stockId":2536,"sp":14.78},{"date":"2025-07-02T16:00:00.000Z","stockId":2536,"sp":15.25},{"date":"2025-07-01T16:00:00.000Z","stockId":2536,"sp":15.18},{"date":"2025-06-30T16:00:00.000Z","stockId":2536,"sp":15.72},{"date":"2025-06-29T16:00:00.000Z","stockId":2536,"sp":14.96},{"date":"2025-06-26T16:00:00.000Z","stockId":2536,"sp":15.05},{"date":"2025-06-25T16:00:00.000Z","stockId":2536,"sp":14.51},{"date":"2025-06-24T16:00:00.000Z","stockId":2536,"sp":14.73},{"date":"2025-06-23T16:00:00.000Z","stockId":2536,"sp":14.57},{"date":"2025-06-22T16:00:00.000Z","stockId":2536,"sp":14.04},{"date":"2025-06-19T16:00:00.000Z","stockId":2536,"sp":14},{"date":"2025-06-18T16:00:00.000Z","stockId":2536,"sp":14.32},{"date":"2025-06-17T16:00:00.000Z","stockId":2536,"sp":14.31},{"date":"2025-06-16T16:00:00.000Z","stockId":2536,"sp":14.42},{"date":"2025-06-15T16:00:00.000Z","stockId":2536,"sp":14.31},{"date":"2025-06-12T16:00:00.000Z","stockId":2536,"sp":13.63},{"date":"2025-06-11T16:00:00.000Z","stockId":2536,"sp":14.37},{"date":"2025-06-10T16:00:00.000Z","stockId":2536,"sp":14.17},{"date":"2025-06-09T16:00:00.000Z","stockId":2536,"sp":14.01},{"date":"2025-06-08T16:00:00.000Z","stockId":2536,"sp":14.39},{"date":"2025-06-05T16:00:00.000Z","stockId":2536,"sp":14.4},{"date":"2025-06-04T16:00:00.000Z","stockId":2536,"sp":14.81},{"date":"2025-06-03T16:00:00.000Z","stockId":2536,"sp":14.27},{"date":"2025-06-02T16:00:00.000Z","stockId":2536,"sp":14.21},{"date":"2025-05-29T16:00:00.000Z","stockId":2536,"sp":14.2},{"date":"2025-05-28T16:00:00.000Z","stockId":2536,"sp":14.69},{"date":"2025-05-27T16:00:00.000Z","stockId":2536,"sp":14.61},{"date":"2025-05-26T16:00:00.000Z","stockId":2536,"sp":14.67},{"date":"2025-05-25T16:00:00.000Z","stockId":2536,"sp":15.05},{"date":"2025-05-22T16:00:00.000Z","stockId":2536,"sp":15.32},{"date":"2025-05-21T16:00:00.000Z","stockId":2536,"sp":15.05},{"date":"2025-05-20T16:00:00.000Z","stockId":2536,"sp":15.43},{"date":"2025-05-19T16:00:00.000Z","stockId":2536,"sp":16.07},{"date":"2025-05-18T16:00:00.000Z","stockId":2536,"sp":15.55},{"date":"2025-05-15T16:00:00.000Z","stockId":2536,"sp":15.4},{"date":"2025-05-14T16:00:00.000Z","stockId":2536,"sp":15.11},{"date":"2025-05-13T16:00:00.000Z","stockId":2536,"sp":15.59},{"date":"2025-05-12T16:00:00.000Z","stockId":2536,"sp":15.55},{"date":"2025-05-11T16:00:00.000Z","stockId":2536,"sp":15.81},{"date":"2025-05-08T16:00:00.000Z","stockId":2536,"sp":15.5},{"date":"2025-05-07T16:00:00.000Z","stockId":2536,"sp":15.9},{"date":"2025-05-06T16:00:00.000Z","stockId":2536,"sp":15.77},{"date":"2025-05-05T16:00:00.000Z","stockId":2536,"sp":16.04},{"date":"2025-04-29T16:00:00.000Z","stockId":2536,"sp":15.19},{"date":"2025-04-28T16:00:00.000Z","stockId":2536,"sp":14.75},{"date":"2025-04-27T16:00:00.000Z","stockId":2536,"sp":14.68},{"date":"2025-04-24T16:00:00.000Z","stockId":2536,"sp":14.97},{"date":"2025-04-23T16:00:00.000Z","stockId":2536,"sp":15.25},{"date":"2025-04-22T16:00:00.000Z","stockId":2536,"sp":15.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2536,"sp":14.65},{"date":"2025-04-20T16:00:00.000Z","stockId":2536,"sp":15.18},{"date":"2025-04-17T16:00:00.000Z","stockId":2536,"sp":14.28},{"date":"2025-04-16T16:00:00.000Z","stockId":2536,"sp":14.79},{"date":"2025-04-15T16:00:00.000Z","stockId":2536,"sp":14.66},{"date":"2025-04-14T16:00:00.000Z","stockId":2536,"sp":14.55},{"date":"2025-04-13T16:00:00.000Z","stockId":2536,"sp":14.71},{"date":"2025-04-10T16:00:00.000Z","stockId":2536,"sp":13.66},{"date":"2025-04-09T16:00:00.000Z","stockId":2536,"sp":12.69},{"date":"2025-04-08T16:00:00.000Z","stockId":2536,"sp":12.07},{"date":"2025-04-07T16:00:00.000Z","stockId":2536,"sp":11.78},{"date":"2025-04-06T16:00:00.000Z","stockId":2536,"sp":13.09},{"date":"2025-04-02T16:00:00.000Z","stockId":2536,"sp":14.54},{"date":"2025-04-01T16:00:00.000Z","stockId":2536,"sp":14.82},{"date":"2025-03-31T16:00:00.000Z","stockId":2536,"sp":14.7},{"date":"2025-03-30T16:00:00.000Z","stockId":2536,"sp":14.9},{"date":"2025-03-27T16:00:00.000Z","stockId":2536,"sp":15.19},{"date":"2025-03-26T16:00:00.000Z","stockId":2536,"sp":15.57},{"date":"2025-03-25T16:00:00.000Z","stockId":2536,"sp":15.59},{"date":"2025-03-24T16:00:00.000Z","stockId":2536,"sp":15.41},{"date":"2025-03-23T16:00:00.000Z","stockId":2536,"sp":16.22},{"date":"2025-03-20T16:00:00.000Z","stockId":2536,"sp":15.98},{"date":"2025-03-19T16:00:00.000Z","stockId":2536,"sp":16.8},{"date":"2025-03-18T16:00:00.000Z","stockId":2536,"sp":17.22},{"date":"2025-03-17T16:00:00.000Z","stockId":2536,"sp":18},{"date":"2025-03-16T16:00:00.000Z","stockId":2536,"sp":17.92},{"date":"2025-03-13T16:00:00.000Z","stockId":2536,"sp":16.98},{"date":"2025-03-12T16:00:00.000Z","stockId":2536,"sp":16.62},{"date":"2025-03-11T16:00:00.000Z","stockId":2536,"sp":17.35},{"date":"2025-03-10T16:00:00.000Z","stockId":2536,"sp":16.89},{"date":"2025-03-09T16:00:00.000Z","stockId":2536,"sp":17.08},{"date":"2025-03-06T16:00:00.000Z","stockId":2536,"sp":16.81},{"date":"2025-03-05T16:00:00.000Z","stockId":2536,"sp":17.2},{"date":"2025-03-04T16:00:00.000Z","stockId":2536,"sp":16.87},{"date":"2025-03-03T16:00:00.000Z","stockId":2536,"sp":16.43},{"date":"2025-03-02T16:00:00.000Z","stockId":2536,"sp":16.6},{"date":"2025-02-27T16:00:00.000Z","stockId":2536,"sp":16.96},{"date":"2025-02-26T16:00:00.000Z","stockId":2536,"sp":18.47},{"date":"2025-02-25T16:00:00.000Z","stockId":2536,"sp":17.59},{"date":"2025-02-24T16:00:00.000Z","stockId":2536,"sp":17.64},{"date":"2025-02-23T16:00:00.000Z","stockId":2536,"sp":16.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2536,"sp":15.34},{"date":"2025-02-19T16:00:00.000Z","stockId":2536,"sp":15.02},{"date":"2025-02-18T16:00:00.000Z","stockId":2536,"sp":15.11},{"date":"2025-02-17T16:00:00.000Z","stockId":2536,"sp":13.99},{"date":"2025-02-16T16:00:00.000Z","stockId":2536,"sp":14.45},{"date":"2025-02-13T16:00:00.000Z","stockId":2536,"sp":13.7},{"date":"2025-02-12T16:00:00.000Z","stockId":2536,"sp":14.11},{"date":"2025-02-11T16:00:00.000Z","stockId":2536,"sp":13.83},{"date":"2025-02-10T16:00:00.000Z","stockId":2536,"sp":13.26},{"date":"2025-02-09T16:00:00.000Z","stockId":2536,"sp":13.42},{"date":"2025-02-06T16:00:00.000Z","stockId":2536,"sp":13.43},{"date":"2025-02-05T16:00:00.000Z","stockId":2536,"sp":13.13},{"date":"2025-02-04T16:00:00.000Z","stockId":2536,"sp":12.69},{"date":"2025-01-26T16:00:00.000Z","stockId":2536,"sp":13.22},{"date":"2025-01-23T16:00:00.000Z","stockId":2536,"sp":14.63},{"date":"2025-01-22T16:00:00.000Z","stockId":2536,"sp":13.3},{"date":"2025-01-21T16:00:00.000Z","stockId":2536,"sp":13.04},{"date":"2025-01-20T16:00:00.000Z","stockId":2536,"sp":13.3},{"date":"2025-01-19T16:00:00.000Z","stockId":2536,"sp":13.49},{"date":"2025-01-16T16:00:00.000Z","stockId":2536,"sp":12.89},{"date":"2025-01-15T16:00:00.000Z","stockId":2536,"sp":13.48},{"date":"2025-01-14T16:00:00.000Z","stockId":2536,"sp":13.89},{"date":"2025-01-13T16:00:00.000Z","stockId":2536,"sp":13.49},{"date":"2025-01-12T16:00:00.000Z","stockId":2536,"sp":13.1},{"date":"2025-01-09T16:00:00.000Z","stockId":2536,"sp":13.74},{"date":"2025-01-08T16:00:00.000Z","stockId":2536,"sp":12.49},{"date":"2025-01-07T16:00:00.000Z","stockId":2536,"sp":11.35},{"date":"2025-01-06T16:00:00.000Z","stockId":2536,"sp":11.44},{"date":"2025-01-05T16:00:00.000Z","stockId":2536,"sp":10.94},{"date":"2025-01-02T16:00:00.000Z","stockId":2536,"sp":10.96},{"date":"2025-01-01T16:00:00.000Z","stockId":2536,"sp":11.61},{"date":"2024-12-30T16:00:00.000Z","stockId":2536,"sp":11.58},{"date":"2024-12-29T16:00:00.000Z","stockId":2536,"sp":12.03},{"date":"2024-12-26T16:00:00.000Z","stockId":2536,"sp":12.13},{"date":"2024-12-25T16:00:00.000Z","stockId":2536,"sp":12.25},{"date":"2024-12-24T16:00:00.000Z","stockId":2536,"sp":11.5},{"date":"2024-12-23T16:00:00.000Z","stockId":2536,"sp":11.72},{"date":"2024-12-22T16:00:00.000Z","stockId":2536,"sp":11.62},{"date":"2024-12-19T16:00:00.000Z","stockId":2536,"sp":12.19},{"date":"2024-12-18T16:00:00.000Z","stockId":2536,"sp":12.15},{"date":"2024-12-17T16:00:00.000Z","stockId":2536,"sp":11.96},{"date":"2024-12-16T16:00:00.000Z","stockId":2536,"sp":11.85},{"date":"2024-12-15T16:00:00.000Z","stockId":2536,"sp":11.94},{"date":"2024-12-12T16:00:00.000Z","stockId":2536,"sp":12.29},{"date":"2024-12-11T16:00:00.000Z","stockId":2536,"sp":12.57},{"date":"2024-12-10T16:00:00.000Z","stockId":2536,"sp":12.36},{"date":"2024-12-09T16:00:00.000Z","stockId":2536,"sp":11.98},{"date":"2024-12-08T16:00:00.000Z","stockId":2536,"sp":11.75},{"date":"2024-12-05T16:00:00.000Z","stockId":2536,"sp":11.61},{"date":"2024-12-04T16:00:00.000Z","stockId":2536,"sp":11.62},{"date":"2024-12-03T16:00:00.000Z","stockId":2536,"sp":11.43},{"date":"2024-12-02T16:00:00.000Z","stockId":2536,"sp":11.39},{"date":"2024-12-01T16:00:00.000Z","stockId":2536,"sp":11.37},{"date":"2024-11-28T16:00:00.000Z","stockId":2536,"sp":10.93},{"date":"2024-11-27T16:00:00.000Z","stockId":2536,"sp":10.77},{"date":"2024-11-26T16:00:00.000Z","stockId":2536,"sp":10.74},{"date":"2024-11-25T16:00:00.000Z","stockId":2536,"sp":10.68},{"date":"2024-11-24T16:00:00.000Z","stockId":2536,"sp":10.87},{"date":"2024-11-21T16:00:00.000Z","stockId":2536,"sp":10.71},{"date":"2024-11-20T16:00:00.000Z","stockId":2536,"sp":11.31},{"date":"2024-11-19T16:00:00.000Z","stockId":2536,"sp":11.35},{"date":"2024-11-18T16:00:00.000Z","stockId":2536,"sp":10.91},{"date":"2024-11-17T16:00:00.000Z","stockId":2536,"sp":10.63},{"date":"2024-11-14T16:00:00.000Z","stockId":2536,"sp":10.91},{"date":"2024-11-13T16:00:00.000Z","stockId":2536,"sp":11.23},{"date":"2024-11-12T16:00:00.000Z","stockId":2536,"sp":11.66},{"date":"2024-11-11T16:00:00.000Z","stockId":2536,"sp":11.82},{"date":"2024-11-10T16:00:00.000Z","stockId":2536,"sp":11.98},{"date":"2024-11-07T16:00:00.000Z","stockId":2536,"sp":11.68},{"date":"2024-11-06T16:00:00.000Z","stockId":2536,"sp":11.79},{"date":"2024-11-05T16:00:00.000Z","stockId":2536,"sp":11.61},{"date":"2024-11-04T16:00:00.000Z","stockId":2536,"sp":11.9},{"date":"2024-11-03T16:00:00.000Z","stockId":2536,"sp":11.72},{"date":"2024-10-31T16:00:00.000Z","stockId":2536,"sp":11.77},{"date":"2024-10-30T16:00:00.000Z","stockId":2536,"sp":10.7},{"date":"2024-10-29T16:00:00.000Z","stockId":2536,"sp":10.79},{"date":"2024-10-28T16:00:00.000Z","stockId":2536,"sp":10.85},{"date":"2024-10-27T16:00:00.000Z","stockId":2536,"sp":10.66},{"date":"2024-10-24T16:00:00.000Z","stockId":2536,"sp":10.58},{"date":"2024-10-23T16:00:00.000Z","stockId":2536,"sp":10.51},{"date":"2024-10-22T16:00:00.000Z","stockId":2536,"sp":10.8},{"date":"2024-10-21T16:00:00.000Z","stockId":2536,"sp":10.61},{"date":"2024-10-20T16:00:00.000Z","stockId":2536,"sp":10.79},{"date":"2024-10-17T16:00:00.000Z","stockId":2536,"sp":10.49},{"date":"2024-10-16T16:00:00.000Z","stockId":2536,"sp":9.89},{"date":"2024-10-15T16:00:00.000Z","stockId":2536,"sp":10.01},{"date":"2024-10-14T16:00:00.000Z","stockId":2536,"sp":10.2},{"date":"2024-10-13T16:00:00.000Z","stockId":2536,"sp":10.68},{"date":"2024-10-10T16:00:00.000Z","stockId":2536,"sp":10.12},{"date":"2024-10-09T16:00:00.000Z","stockId":2536,"sp":10.28},{"date":"2024-10-08T16:00:00.000Z","stockId":2536,"sp":10.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2536,"sp":11.1},{"date":"2024-09-29T16:00:00.000Z","stockId":2536,"sp":10.46},{"date":"2024-09-26T16:00:00.000Z","stockId":2536,"sp":9.63},{"date":"2024-09-25T16:00:00.000Z","stockId":2536,"sp":9.26},{"date":"2024-09-24T16:00:00.000Z","stockId":2536,"sp":9.09},{"date":"2024-09-23T16:00:00.000Z","stockId":2536,"sp":9.1},{"date":"2024-09-22T16:00:00.000Z","stockId":2536,"sp":8.93},{"date":"2024-09-19T16:00:00.000Z","stockId":2536,"sp":8.91},{"date":"2024-09-18T16:00:00.000Z","stockId":2536,"sp":8.93},{"date":"2024-09-17T16:00:00.000Z","stockId":2536,"sp":8.75},{"date":"2024-09-12T16:00:00.000Z","stockId":2536,"sp":8.58},{"date":"2024-09-11T16:00:00.000Z","stockId":2536,"sp":8.77},{"date":"2024-09-10T16:00:00.000Z","stockId":2536,"sp":8.78},{"date":"2024-09-09T16:00:00.000Z","stockId":2536,"sp":8.8},{"date":"2024-09-08T16:00:00.000Z","stockId":2536,"sp":8.71},{"date":"2024-09-05T16:00:00.000Z","stockId":2536,"sp":8.69},{"date":"2024-09-04T16:00:00.000Z","stockId":2536,"sp":8.81},{"date":"2024-09-03T16:00:00.000Z","stockId":2536,"sp":8.8},{"date":"2024-09-02T16:00:00.000Z","stockId":2536,"sp":8.8},{"date":"2024-09-01T16:00:00.000Z","stockId":2536,"sp":8.58},{"date":"2024-08-29T16:00:00.000Z","stockId":2536,"sp":8.57},{"date":"2024-08-28T16:00:00.000Z","stockId":2536,"sp":8.39},{"date":"2024-08-27T16:00:00.000Z","stockId":2536,"sp":8.26},{"date":"2024-08-26T16:00:00.000Z","stockId":2536,"sp":8.09},{"date":"2024-08-25T16:00:00.000Z","stockId":2536,"sp":8.26},{"date":"2024-08-22T16:00:00.000Z","stockId":2536,"sp":8.14},{"date":"2024-08-21T16:00:00.000Z","stockId":2536,"sp":8.07},{"date":"2024-08-20T16:00:00.000Z","stockId":2536,"sp":8.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2536,"sp":8.45},{"date":"2024-08-18T16:00:00.000Z","stockId":2536,"sp":8.63},{"date":"2024-08-15T16:00:00.000Z","stockId":2536,"sp":8.61},{"date":"2024-08-14T16:00:00.000Z","stockId":2536,"sp":8.71},{"date":"2024-08-13T16:00:00.000Z","stockId":2536,"sp":8.59},{"date":"2024-08-12T16:00:00.000Z","stockId":2536,"sp":8.61},{"date":"2024-08-11T16:00:00.000Z","stockId":2536,"sp":8.55},{"date":"2024-08-08T16:00:00.000Z","stockId":2536,"sp":8.71},{"date":"2024-08-07T16:00:00.000Z","stockId":2536,"sp":8.79},{"date":"2024-08-06T16:00:00.000Z","stockId":2536,"sp":8.87},{"date":"2024-08-05T16:00:00.000Z","stockId":2536,"sp":8.84},{"date":"2024-08-04T16:00:00.000Z","stockId":2536,"sp":8.75},{"date":"2024-08-01T16:00:00.000Z","stockId":2536,"sp":9.1},{"date":"2024-07-31T16:00:00.000Z","stockId":2536,"sp":9.28},{"date":"2024-07-30T16:00:00.000Z","stockId":2536,"sp":9.25},{"date":"2024-07-29T16:00:00.000Z","stockId":2536,"sp":8.96},{"date":"2024-07-28T16:00:00.000Z","stockId":2536,"sp":9},{"date":"2024-07-25T16:00:00.000Z","stockId":2536,"sp":9.16},{"date":"2024-07-24T16:00:00.000Z","stockId":2536,"sp":9.4},{"date":"2024-07-23T16:00:00.000Z","stockId":2536,"sp":9.12},{"date":"2024-07-22T16:00:00.000Z","stockId":2536,"sp":9.45},{"date":"2024-07-21T16:00:00.000Z","stockId":2536,"sp":9.83},{"date":"2024-07-18T16:00:00.000Z","stockId":2536,"sp":9.94},{"date":"2024-07-17T16:00:00.000Z","stockId":2536,"sp":9.93},{"date":"2024-07-16T16:00:00.000Z","stockId":2536,"sp":10.1},{"date":"2024-07-15T16:00:00.000Z","stockId":2536,"sp":10.36},{"date":"2024-07-14T16:00:00.000Z","stockId":2536,"sp":10.38},{"date":"2024-07-11T16:00:00.000Z","stockId":2536,"sp":10.52},{"date":"2024-07-10T16:00:00.000Z","stockId":2536,"sp":10.73},{"date":"2024-07-09T16:00:00.000Z","stockId":2536,"sp":10.14},{"date":"2024-07-08T16:00:00.000Z","stockId":2536,"sp":10.05},{"date":"2024-07-07T16:00:00.000Z","stockId":2536,"sp":9.3},{"date":"2024-07-04T16:00:00.000Z","stockId":2536,"sp":9.64},{"date":"2024-07-03T16:00:00.000Z","stockId":2536,"sp":9.59},{"date":"2024-07-02T16:00:00.000Z","stockId":2536,"sp":9.74},{"date":"2024-07-01T16:00:00.000Z","stockId":2536,"sp":9.9},{"date":"2024-06-30T16:00:00.000Z","stockId":2536,"sp":9.79},{"date":"2024-06-27T16:00:00.000Z","stockId":2536,"sp":9.52},{"date":"2024-06-26T16:00:00.000Z","stockId":2536,"sp":9.42},{"sp":9.73,"stockId":2536,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.54,"stockId":2536,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.35,"stockId":2536,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.83,"stockId":2536,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.8,"stockId":2536,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.15,"stockId":2536,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.28,"stockId":2536,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.09,"stockId":2536,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.08,"stockId":2536,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.39,"stockId":2536,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.41,"stockId":2536,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.29,"stockId":2536,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.25,"stockId":2536,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.06,"stockId":2536,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.34,"stockId":2536,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.54,"stockId":2536,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.62,"stockId":2536,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.83,"stockId":2536,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.71,"stockId":2536,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.69,"stockId":2536,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.59,"stockId":2536,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.77,"stockId":2536,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.64,"stockId":2536,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.68,"stockId":2536,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.97,"stockId":2536,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.93,"stockId":2536,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.05,"stockId":2536,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.07,"stockId":2536,"date":"2024-05-16T16:00:00.000Z"},{"sp":11,"stockId":2536,"date":"2024-05-15T16:00:00.000Z"},{"sp":11,"stockId":2536,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.24,"stockId":2536,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.25,"stockId":2536,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2536,"sp":11.55},{"date":"2024-05-08T16:00:00.000Z","stockId":2536,"sp":11.91},{"date":"2024-05-07T16:00:00.000Z","stockId":2536,"sp":11.79},{"date":"2024-05-06T16:00:00.000Z","stockId":2536,"sp":12.15},{"date":"2024-05-05T16:00:00.000Z","stockId":2536,"sp":12.25},{"date":"2024-04-29T16:00:00.000Z","stockId":2536,"sp":12.06},{"date":"2024-04-28T16:00:00.000Z","stockId":2536,"sp":12.11},{"date":"2024-04-25T16:00:00.000Z","stockId":2536,"sp":11.87},{"date":"2024-04-24T16:00:00.000Z","stockId":2536,"sp":11.65},{"date":"2024-04-23T16:00:00.000Z","stockId":2536,"sp":11.66},{"date":"2024-04-22T16:00:00.000Z","stockId":2536,"sp":11.31},{"date":"2024-04-21T16:00:00.000Z","stockId":2536,"sp":11.36},{"date":"2024-04-18T16:00:00.000Z","stockId":2536,"sp":11.4},{"date":"2024-04-17T16:00:00.000Z","stockId":2536,"sp":11.33},{"date":"2024-04-16T16:00:00.000Z","stockId":2536,"sp":11.3},{"date":"2024-04-15T16:00:00.000Z","stockId":2536,"sp":10.66},{"date":"2024-04-14T16:00:00.000Z","stockId":2536,"sp":11.57},{"date":"2024-04-11T16:00:00.000Z","stockId":2536,"sp":12.17},{"date":"2024-04-10T16:00:00.000Z","stockId":2536,"sp":11.9},{"date":"2024-04-09T16:00:00.000Z","stockId":2536,"sp":12.41},{"date":"2024-04-08T16:00:00.000Z","stockId":2536,"sp":12},{"date":"2024-04-07T16:00:00.000Z","stockId":2536,"sp":11.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2536,"sp":11.92},{"date":"2024-04-01T16:00:00.000Z","stockId":2536,"sp":12.23},{"date":"2024-03-31T16:00:00.000Z","stockId":2536,"sp":12.48},{"date":"2024-03-28T16:00:00.000Z","stockId":2536,"sp":12.14},{"date":"2024-03-27T16:00:00.000Z","stockId":2536,"sp":12.01},{"date":"2024-03-26T16:00:00.000Z","stockId":2536,"sp":11.65},{"date":"2024-03-25T16:00:00.000Z","stockId":2536,"sp":12.34},{"date":"2024-03-24T16:00:00.000Z","stockId":2536,"sp":12.37},{"date":"2024-03-21T16:00:00.000Z","stockId":2536,"sp":12.86},{"date":"2024-03-20T16:00:00.000Z","stockId":2536,"sp":13.19},{"date":"2024-03-19T16:00:00.000Z","stockId":2536,"sp":13.27},{"date":"2024-03-18T16:00:00.000Z","stockId":2536,"sp":13.28},{"date":"2024-03-17T16:00:00.000Z","stockId":2536,"sp":13.4},{"date":"2024-03-14T16:00:00.000Z","stockId":2536,"sp":13.3},{"date":"2024-03-13T16:00:00.000Z","stockId":2536,"sp":12.95},{"date":"2024-03-12T16:00:00.000Z","stockId":2536,"sp":13.23},{"date":"2024-03-11T16:00:00.000Z","stockId":2536,"sp":13.39},{"date":"2024-03-10T16:00:00.000Z","stockId":2536,"sp":12.92},{"date":"2024-03-07T16:00:00.000Z","stockId":2536,"sp":12.54},{"date":"2024-03-06T16:00:00.000Z","stockId":2536,"sp":12.4},{"date":"2024-03-05T16:00:00.000Z","stockId":2536,"sp":12.68},{"date":"2024-03-04T16:00:00.000Z","stockId":2536,"sp":12.66},{"date":"2024-03-03T16:00:00.000Z","stockId":2536,"sp":13.19},{"date":"2024-02-29T16:00:00.000Z","stockId":2536,"sp":12.28},{"date":"2024-02-28T16:00:00.000Z","stockId":2536,"sp":12.07},{"date":"2024-02-27T16:00:00.000Z","stockId":2536,"sp":11.31},{"date":"2024-02-26T16:00:00.000Z","stockId":2536,"sp":12.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2536,"sp":11.84},{"date":"2024-02-22T16:00:00.000Z","stockId":2536,"sp":11.77},{"date":"2024-02-21T16:00:00.000Z","stockId":2536,"sp":11.4},{"date":"2024-02-20T16:00:00.000Z","stockId":2536,"sp":11.14},{"date":"2024-02-19T16:00:00.000Z","stockId":2536,"sp":11.04},{"date":"2024-02-18T16:00:00.000Z","stockId":2536,"sp":11.02},{"date":"2024-02-07T16:00:00.000Z","stockId":2536,"sp":10.77},{"date":"2024-02-06T16:00:00.000Z","stockId":2536,"sp":9.79},{"date":"2024-02-05T16:00:00.000Z","stockId":2536,"sp":9.67},{"date":"2024-02-04T16:00:00.000Z","stockId":2536,"sp":9.2},{"date":"2024-02-01T16:00:00.000Z","stockId":2536,"sp":10.15},{"date":"2024-01-31T16:00:00.000Z","stockId":2536,"sp":10.25},{"date":"2024-01-30T16:00:00.000Z","stockId":2536,"sp":10.16},{"date":"2024-01-29T16:00:00.000Z","stockId":2536,"sp":10.87},{"date":"2024-01-28T16:00:00.000Z","stockId":2536,"sp":11.15},{"date":"2024-01-25T16:00:00.000Z","stockId":2536,"sp":11.57},{"date":"2024-01-24T16:00:00.000Z","stockId":2536,"sp":11.75},{"date":"2024-01-23T16:00:00.000Z","stockId":2536,"sp":11.44},{"date":"2024-01-22T16:00:00.000Z","stockId":2536,"sp":11.42},{"date":"2024-01-21T16:00:00.000Z","stockId":2536,"sp":11.55},{"date":"2024-01-18T16:00:00.000Z","stockId":2536,"sp":11.77},{"date":"2024-01-17T16:00:00.000Z","stockId":2536,"sp":12.52},{"date":"2024-01-16T16:00:00.000Z","stockId":2536,"sp":13.14},{"date":"2024-01-15T16:00:00.000Z","stockId":2536,"sp":13.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2536,"sp":13.62},{"date":"2024-01-11T16:00:00.000Z","stockId":2536,"sp":14.19},{"date":"2024-01-10T16:00:00.000Z","stockId":2536,"sp":14.83},{"date":"2024-01-09T16:00:00.000Z","stockId":2536,"sp":14.5},{"date":"2024-01-08T16:00:00.000Z","stockId":2536,"sp":14.44},{"date":"2024-01-07T16:00:00.000Z","stockId":2536,"sp":14.73},{"date":"2024-01-04T16:00:00.000Z","stockId":2536,"sp":13.77},{"date":"2024-01-03T16:00:00.000Z","stockId":2536,"sp":13.32},{"date":"2024-01-02T16:00:00.000Z","stockId":2536,"sp":13.19},{"date":"2024-01-01T16:00:00.000Z","stockId":2536,"sp":13.74},{"date":"2023-12-28T16:00:00.000Z","stockId":2536,"sp":13.91},{"date":"2023-12-27T16:00:00.000Z","stockId":2536,"sp":13.83},{"date":"2023-12-26T16:00:00.000Z","stockId":2536,"sp":13.75},{"date":"2023-12-25T16:00:00.000Z","stockId":2536,"sp":14.28},{"date":"2023-12-24T16:00:00.000Z","stockId":2536,"sp":14.15},{"date":"2023-12-21T16:00:00.000Z","stockId":2536,"sp":13.41},{"date":"2023-12-20T16:00:00.000Z","stockId":2536,"sp":13.24},{"date":"2023-12-19T16:00:00.000Z","stockId":2536,"sp":13.12},{"date":"2023-12-18T16:00:00.000Z","stockId":2536,"sp":13.55},{"date":"2023-12-17T16:00:00.000Z","stockId":2536,"sp":13.94},{"date":"2023-12-14T16:00:00.000Z","stockId":2536,"sp":13.19},{"date":"2023-12-13T16:00:00.000Z","stockId":2536,"sp":13.31},{"date":"2023-12-12T16:00:00.000Z","stockId":2536,"sp":13.46},{"date":"2023-12-11T16:00:00.000Z","stockId":2536,"sp":13.58},{"date":"2023-12-10T16:00:00.000Z","stockId":2536,"sp":13.47},{"date":"2023-12-07T16:00:00.000Z","stockId":2536,"sp":13.29},{"date":"2023-12-06T16:00:00.000Z","stockId":2536,"sp":13.41},{"date":"2023-12-05T16:00:00.000Z","stockId":2536,"sp":13.65},{"date":"2023-12-04T16:00:00.000Z","stockId":2536,"sp":13.74},{"date":"2023-12-03T16:00:00.000Z","stockId":2536,"sp":14.13},{"date":"2023-11-30T16:00:00.000Z","stockId":2536,"sp":14.23},{"date":"2023-11-29T16:00:00.000Z","stockId":2536,"sp":14.01},{"date":"2023-11-28T16:00:00.000Z","stockId":2536,"sp":14.29},{"date":"2023-11-27T16:00:00.000Z","stockId":2536,"sp":14.47},{"date":"2023-11-26T16:00:00.000Z","stockId":2536,"sp":14.09},{"date":"2023-11-23T16:00:00.000Z","stockId":2536,"sp":14.14},{"date":"2023-11-22T16:00:00.000Z","stockId":2536,"sp":14.9},{"date":"2023-11-21T16:00:00.000Z","stockId":2536,"sp":14.78},{"date":"2023-11-20T16:00:00.000Z","stockId":2536,"sp":15.47},{"date":"2023-11-19T16:00:00.000Z","stockId":2536,"sp":14.96},{"date":"2023-11-16T16:00:00.000Z","stockId":2536,"sp":15.05},{"date":"2023-11-15T16:00:00.000Z","stockId":2536,"sp":14.84},{"date":"2023-11-14T16:00:00.000Z","stockId":2536,"sp":14.89},{"date":"2023-11-13T16:00:00.000Z","stockId":2536,"sp":14.86},{"date":"2023-11-12T16:00:00.000Z","stockId":2536,"sp":14.81},{"date":"2023-11-09T16:00:00.000Z","stockId":2536,"sp":14.87},{"date":"2023-11-08T16:00:00.000Z","stockId":2536,"sp":15.73},{"date":"2023-11-07T16:00:00.000Z","stockId":2536,"sp":17.48},{"date":"2023-11-06T16:00:00.000Z","stockId":2536,"sp":18.15},{"date":"2023-11-05T16:00:00.000Z","stockId":2536,"sp":17.35},{"date":"2023-11-02T16:00:00.000Z","stockId":2536,"sp":16.12},{"date":"2023-11-01T16:00:00.000Z","stockId":2536,"sp":15.83},{"date":"2023-10-31T16:00:00.000Z","stockId":2536,"sp":16.3},{"date":"2023-10-30T16:00:00.000Z","stockId":2536,"sp":15.27},{"date":"2023-10-29T16:00:00.000Z","stockId":2536,"sp":14.72},{"date":"2023-10-26T16:00:00.000Z","stockId":2536,"sp":14.8},{"date":"2023-10-25T16:00:00.000Z","stockId":2536,"sp":15.1},{"date":"2023-10-24T16:00:00.000Z","stockId":2536,"sp":14.8},{"date":"2023-10-23T16:00:00.000Z","stockId":2536,"sp":13.98},{"date":"2023-10-22T16:00:00.000Z","stockId":2536,"sp":13.59},{"date":"2023-10-19T16:00:00.000Z","stockId":2536,"sp":13.67},{"date":"2023-10-18T16:00:00.000Z","stockId":2536,"sp":13.81},{"date":"2023-10-17T16:00:00.000Z","stockId":2536,"sp":14.57},{"date":"2023-10-16T16:00:00.000Z","stockId":2536,"sp":14.29},{"date":"2023-10-15T16:00:00.000Z","stockId":2536,"sp":14.63},{"date":"2023-10-12T16:00:00.000Z","stockId":2536,"sp":15.09},{"date":"2023-10-11T16:00:00.000Z","stockId":2536,"sp":14.45},{"date":"2023-10-10T16:00:00.000Z","stockId":2536,"sp":14.2},{"date":"2023-10-09T16:00:00.000Z","stockId":2536,"sp":14.38},{"date":"2023-10-08T16:00:00.000Z","stockId":2536,"sp":13.92},{"date":"2023-09-27T16:00:00.000Z","stockId":2536,"sp":12.65},{"date":"2023-09-26T16:00:00.000Z","stockId":2536,"sp":12.53},{"date":"2023-09-25T16:00:00.000Z","stockId":2536,"sp":12.56},{"date":"2023-09-24T16:00:00.000Z","stockId":2536,"sp":12.82},{"date":"2023-09-21T16:00:00.000Z","stockId":2536,"sp":12.59},{"date":"2023-09-20T16:00:00.000Z","stockId":2536,"sp":12.41},{"date":"2023-09-19T16:00:00.000Z","stockId":2536,"sp":12.62},{"date":"2023-09-18T16:00:00.000Z","stockId":2536,"sp":12.65},{"date":"2023-09-17T16:00:00.000Z","stockId":2536,"sp":12.94},{"date":"2023-09-14T16:00:00.000Z","stockId":2536,"sp":12.84},{"date":"2023-09-13T16:00:00.000Z","stockId":2536,"sp":12.81},{"date":"2023-09-12T16:00:00.000Z","stockId":2536,"sp":13.39},{"date":"2023-09-11T16:00:00.000Z","stockId":2536,"sp":13.7},{"date":"2023-09-10T16:00:00.000Z","stockId":2536,"sp":13.25},{"date":"2023-09-07T16:00:00.000Z","stockId":2536,"sp":13.06},{"date":"2023-09-06T16:00:00.000Z","stockId":2536,"sp":13.16},{"date":"2023-09-05T16:00:00.000Z","stockId":2536,"sp":13.9},{"date":"2023-09-04T16:00:00.000Z","stockId":2536,"sp":13.34},{"date":"2023-09-03T16:00:00.000Z","stockId":2536,"sp":13.32},{"date":"2023-08-31T16:00:00.000Z","stockId":2536,"sp":13.43},{"date":"2023-08-30T16:00:00.000Z","stockId":2536,"sp":13.33},{"date":"2023-08-29T16:00:00.000Z","stockId":2536,"sp":13.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2536,"sp":13.45},{"date":"2023-08-27T16:00:00.000Z","stockId":2536,"sp":12.4},{"date":"2023-08-24T16:00:00.000Z","stockId":2536,"sp":12.62},{"date":"2023-08-23T16:00:00.000Z","stockId":2536,"sp":12.93},{"date":"2023-08-22T16:00:00.000Z","stockId":2536,"sp":12.71},{"date":"2023-08-21T16:00:00.000Z","stockId":2536,"sp":12.87},{"date":"2023-08-20T16:00:00.000Z","stockId":2536,"sp":12.64},{"date":"2023-08-17T16:00:00.000Z","stockId":2536,"sp":12.69},{"date":"2023-08-16T16:00:00.000Z","stockId":2536,"sp":12.81},{"date":"2023-08-15T16:00:00.000Z","stockId":2536,"sp":12.35},{"date":"2023-08-14T16:00:00.000Z","stockId":2536,"sp":12.72},{"date":"2023-08-13T16:00:00.000Z","stockId":2536,"sp":13.03},{"date":"2023-08-10T16:00:00.000Z","stockId":2536,"sp":12.67},{"date":"2023-08-09T16:00:00.000Z","stockId":2536,"sp":13.01},{"date":"2023-08-08T16:00:00.000Z","stockId":2536,"sp":13.25},{"date":"2023-08-07T16:00:00.000Z","stockId":2536,"sp":13.85},{"date":"2023-08-06T16:00:00.000Z","stockId":2536,"sp":13.28},{"date":"2023-08-03T16:00:00.000Z","stockId":2536,"sp":13.3},{"date":"2023-08-02T16:00:00.000Z","stockId":2536,"sp":13.08},{"date":"2023-08-01T16:00:00.000Z","stockId":2536,"sp":13.21},{"date":"2023-07-31T16:00:00.000Z","stockId":2536,"sp":13},{"date":"2023-07-30T16:00:00.000Z","stockId":2536,"sp":13.19},{"date":"2023-07-27T16:00:00.000Z","stockId":2536,"sp":13.23},{"date":"2023-07-26T16:00:00.000Z","stockId":2536,"sp":13.2},{"date":"2023-07-25T16:00:00.000Z","stockId":2536,"sp":13.25},{"date":"2023-07-24T16:00:00.000Z","stockId":2536,"sp":13.96},{"date":"2023-07-23T16:00:00.000Z","stockId":2536,"sp":13.56},{"date":"2023-07-20T16:00:00.000Z","stockId":2536,"sp":13.73},{"date":"2023-07-19T16:00:00.000Z","stockId":2536,"sp":13.83},{"date":"2023-07-18T16:00:00.000Z","stockId":2536,"sp":14.38},{"date":"2023-07-17T16:00:00.000Z","stockId":2536,"sp":14.52},{"date":"2023-07-16T16:00:00.000Z","stockId":2536,"sp":14.87},{"date":"2023-07-13T16:00:00.000Z","stockId":2536,"sp":15.18},{"date":"2023-07-12T16:00:00.000Z","stockId":2536,"sp":14.5},{"date":"2023-07-11T16:00:00.000Z","stockId":2536,"sp":14.24},{"date":"2023-07-10T16:00:00.000Z","stockId":2536,"sp":15.45},{"date":"2023-07-09T16:00:00.000Z","stockId":2536,"sp":14.92},{"date":"2023-07-06T16:00:00.000Z","stockId":2536,"sp":15.53},{"date":"2023-07-05T16:00:00.000Z","stockId":2536,"sp":17.26},{"date":"2023-07-04T16:00:00.000Z","stockId":2536,"sp":16.84},{"date":"2023-07-03T16:00:00.000Z","stockId":2536,"sp":15.31},{"date":"2023-07-02T16:00:00.000Z","stockId":2536,"sp":15.02},{"date":"2023-06-29T16:00:00.000Z","stockId":2536,"sp":15},{"date":"2023-06-28T16:00:00.000Z","stockId":2536,"sp":14.17},{"date":"2023-06-27T16:00:00.000Z","stockId":2536,"sp":13.82},{"date":"2023-06-26T16:00:00.000Z","stockId":2536,"sp":14.92},{"date":"2023-06-25T16:00:00.000Z","stockId":2536,"sp":15.1},{"date":"2023-06-20T16:00:00.000Z","stockId":2536,"sp":14.6},{"date":"2023-06-19T16:00:00.000Z","stockId":2536,"sp":14.63},{"date":"2023-06-18T16:00:00.000Z","stockId":2536,"sp":15.83},{"date":"2023-06-15T16:00:00.000Z","stockId":2536,"sp":14.39},{"date":"2023-06-14T16:00:00.000Z","stockId":2536,"sp":13.28},{"date":"2023-06-13T16:00:00.000Z","stockId":2536,"sp":14.76},{"date":"2023-06-12T16:00:00.000Z","stockId":2536,"sp":14},{"date":"2023-06-11T16:00:00.000Z","stockId":2536,"sp":12.73},{"date":"2023-06-08T16:00:00.000Z","stockId":2536,"sp":11.57},{"date":"2023-06-07T16:00:00.000Z","stockId":2536,"sp":10.52},{"date":"2023-06-06T16:00:00.000Z","stockId":2536,"sp":10.54},{"date":"2023-06-05T16:00:00.000Z","stockId":2536,"sp":10.93},{"date":"2023-06-04T16:00:00.000Z","stockId":2536,"sp":10.83},{"date":"2023-06-01T16:00:00.000Z","stockId":2536,"sp":10.68},{"date":"2023-05-31T16:00:00.000Z","stockId":2536,"sp":10.62},{"date":"2023-05-30T16:00:00.000Z","stockId":2536,"sp":10.74},{"date":"2023-05-29T16:00:00.000Z","stockId":2536,"sp":10.69},{"date":"2023-05-28T16:00:00.000Z","stockId":2536,"sp":10.58},{"date":"2023-05-25T16:00:00.000Z","stockId":2536,"sp":10.66},{"date":"2023-05-24T16:00:00.000Z","stockId":2536,"sp":10.58},{"date":"2023-05-23T16:00:00.000Z","stockId":2536,"sp":10.68},{"date":"2023-05-22T16:00:00.000Z","stockId":2536,"sp":10.6},{"date":"2023-05-21T16:00:00.000Z","stockId":2536,"sp":10.73},{"date":"2023-05-18T16:00:00.000Z","stockId":2536,"sp":10.73},{"date":"2023-05-17T16:00:00.000Z","stockId":2536,"sp":10.91},{"date":"2023-05-16T16:00:00.000Z","stockId":2536,"sp":10.65},{"date":"2023-05-15T16:00:00.000Z","stockId":2536,"sp":10.37},{"date":"2023-05-14T16:00:00.000Z","stockId":2536,"sp":10.39},{"date":"2023-05-11T16:00:00.000Z","stockId":2536,"sp":10.17},{"date":"2023-05-10T16:00:00.000Z","stockId":2536,"sp":10.39},{"date":"2023-05-09T16:00:00.000Z","stockId":2536,"sp":10.44},{"date":"2023-05-08T16:00:00.000Z","stockId":2536,"sp":9.95},{"date":"2023-05-07T16:00:00.000Z","stockId":2536,"sp":10.32},{"date":"2023-05-04T16:00:00.000Z","stockId":2536,"sp":10.36},{"date":"2023-05-03T16:00:00.000Z","stockId":2536,"sp":10.92},{"date":"2023-04-27T16:00:00.000Z","stockId":2536,"sp":10.42},{"stockId":2536,"date":"2023-04-26T16:00:00.000Z","sp":10.35},{"stockId":2536,"date":"2023-04-25T16:00:00.000Z","sp":10.37},{"stockId":2536,"date":"2023-04-24T16:00:00.000Z","sp":9.94},{"stockId":2536,"date":"2023-04-23T16:00:00.000Z","sp":10.38},{"stockId":2536,"date":"2023-04-20T16:00:00.000Z","sp":10.1},{"stockId":2536,"date":"2023-04-19T16:00:00.000Z","sp":10.35},{"stockId":2536,"date":"2023-04-18T16:00:00.000Z","sp":10.35},{"stockId":2536,"date":"2023-04-17T16:00:00.000Z","sp":10.6},{"stockId":2536,"date":"2023-04-16T16:00:00.000Z","sp":10.53},{"stockId":2536,"date":"2023-04-13T16:00:00.000Z","sp":10.63},{"stockId":2536,"date":"2023-04-12T16:00:00.000Z","sp":10.77},{"stockId":2536,"date":"2023-04-11T16:00:00.000Z","sp":11},{"stockId":2536,"date":"2023-04-10T16:00:00.000Z","sp":10.86},{"stockId":2536,"date":"2023-04-09T16:00:00.000Z","sp":10.66}],"dateFlag":"day"}