window.pageData = {"stock":{"_id":2541,"stockCode":"002541","exchange":"sz","market":"a","stockType":"company","followedNum":529,"ipoDate":"2011-01-17T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":12,"fsTableType":"non_financial","tickerId":2541,"memoNum":13,"mutualMarkets":["ha"],"establishDate":"2002-09-18T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"鸿路钢构","convertibleBondFlag":1,"operatingDataFlag":1,"financingFlag":1,"pinyin":"hlgg","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"商晓波;邓烨芳","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:08.720Z"}],"convertibleBonds":[{"_id":6000000128134,"stockCode":"128134","tickerId":128134,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"鸿路转债","priceMetrics":{"bp":120.414,"cv_d":0.06419447195553311}}],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2020-06-14T16:00:00.000Z","industry":{"_id":2010000620401,"stockCode":"620401","name":"钢结构","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":52.30568808807345},"pb":{"mcw":1.2543919609656689},"ps_ttm":{"mcw":0.7021613985401821},"dyr":{"mcw":0.017870781110096448}},"staticDividendYieldRatio":0.017874069329840182},"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":2000000030102,"stockCode":"C030102","exchange":"sz","stockType":"industry","source":"cni","tickerId":30102,"name":"建筑产品"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw","tickerId":620400,"source":"sw"},{"_id":2010000620401,"stockCode":"620401","name":"钢结构","stockType":"industry","exchange":"sw","tickerId":620401,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620400,"source":"sw_2021"},{"_id":2020000620401,"stockCode":"620401","name":"钢结构","stockType":"industry","exchange":"sw_2021","tickerId":620401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399995,"stockCode":"399995","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399995,"name":"基建工程","weighting":0.01187},{"_id":1000000930608,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930608","tickerId":930608,"source":"csi","name":"中证基建","weighting":0.01035},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.001},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0008},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00078},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00074},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hong-lu.com","companyName":"安徽鸿路钢结构(集团)股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为43192万元-48951万元，与上年同期相比增长50.00%-70.00%。","maxProfit":489510000,"maxProfitChangeRatio":0.7,"minProfit":431920000,"minProfitChangeRatio":0.5,"performanceType":"sharply_increase","reason":"报告期内，公司智能化转型升级成效逐步显现，公司产品质量以及产能利用率持续稳定提升，生产成本得到了有效管控和优化，智能化改造有效增强了公司产品综合竞争力，助力产品产销量稳步增长，有效拉动公司利润实现良好提升。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2541,"type":"tr_dri","cagr_p_r_fs":0.05423830620910941,"cagr_p_r_fys":0.2224758378768108,"cagr_p_r_y1":0.08167399217948246,"cagr_p_r_y3":-0.1141955623629759,"cagr_p_r_y5":-0.11597546692245775,"p_r_fs":1.269453367988005,"cagr_p_r_d30":0.21361731731248668,"cagr_p_r_d60":0.08576460155023069,"cagr_p_r_d90":0.031169973047448174,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2011-01-17T16:00:00.000Z","cagr_p_r_y10":0.09045646645312089,"cagr_p_r_d14":0.006612410986775119,"cagr_p_r_d7":-0.02990196078431362},"ple":{"stockId":2541,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2541,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.002,"mtaslb":80178748,"mtaslb_mc_r":0.007948573694779432,"mtaslb_fbc":-1130163,"mtaslb_fb":76852760,"mtaslb_smc":-13800,"mtaslb_sb":3325988,"fb_mc_rc_d1":-0.00011203946328287649,"fb_mc_rc_d5":0.0010581241076045675,"fb_mc_rc_d20":0.0009441474570194245,"fb_mc_rc_d60":0.0020829288483016424,"fb_mc_rc_d120":0.002494351524030883,"sb_mc_rc_d1":8.792513074320458e-7,"sb_mc_rc_d5":-0.000037207952383633015,"sb_mc_rc_d20":-0.00008297091783229408,"sb_mc_rc_d60":-0.000022344434026493546,"sb_mc_rc_d120":-0.00005895019046373994,"npa_o_f_d1":-1130163,"npa_o_f_d120":21761406,"npa_o_f_d20":7630999,"npa_o_f_d5":10246197,"npa_o_f_d60":19621003,"fb_mc_rc_d240":0.0028101601691392286,"npa_o_f_d240":21398779},"mm_ha":{"stockId":2541,"type":"mm_ha","mm_sh":3546048,"mm_sha":61417551,"mm_sh_cap_r":0.007146804848288084,"spc":-0.0431,"mm_shc_v_r":0.1255623006918179,"mm_sh_nba_d1":22338578.975914568,"mm_sh_nba_d5":22338578.975914568,"mm_sh_nba_d20":22338578.975914568,"mm_sh_nba_d60":22338578.975914568,"mm_sh_nba_d120":-881548.7972570695,"mm_sh_nba_d240":-188248235.49683583,"mm_sh_cap_rc_d1":0.0023888468119112223,"mm_sh_cap_rc_d5":0.0023888468119112223,"mm_sh_cap_rc_d20":0.0023888468119112223,"mm_sh_cap_rc_d60":0.0023888468119112223,"mm_sh_cap_rc_d120":-0.0004139207158075659,"mm_sh_nbv_d1":1185170,"mm_sh_nbv_d5":1185170,"mm_sh_nbv_d20":1185170,"mm_sh_nbv_d60":1185170,"mm_sh_nbv_d120":-205357,"mm_sh_nbv_d240":-10433782,"mm_sh_nbp_d1":-2903233.6585801095,"mm_sh_nbp_d5":-15414553.552469078,"mm_sh_nbp_d20":-15414553.552469078,"mm_sh_nbp_d60":-15414553.552469078,"mm_sh_nbp_d120":-5765295.923174019,"mm_sh_nbp_d240":-13744615.90224197,"mm_sh_nbpr_d1":-0.12996501083217393,"mm_sh_nbpr_d5":-0.11233391499613443,"mm_sh_nbpr_d20":-0.11233391499613443,"mm_sh_nbpr_d60":-0.11233391499613443,"mm_sh_nbpr_d120":-0.06505312703165059,"mm_sh_nbpr_d240":-0.053275821215068055,"mm_sh_cap_rc_d240":-0.02103049087209151,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0004590160506680249,"mm_shc_v_r_d20":0.006278115034590895,"mm_shc_v_r_d240":-0.006063948207876894,"mm_shc_v_r_d5":0.02511246013836358,"mm_shc_v_r_d60":0.0020927050115302982,"mm_sh_cap_rc_q1":-0.004271187978142182,"mm_sh_cap_rc_q2":-0.0033701666526876574,"mm_sh_cap_rc_q3":-0.005031643269481022,"mm_sh_cap_rc_q4":-0.0026430183264329913,"mm_sh_nba_q1":-36841980.829405,"mm_sh_nba_q2":-27635384.22904036,"mm_sh_nba_q3":-41150018.341046944,"mm_sh_nba_q4":-18811439.365132377,"mm_sh_nbv_q1":-2119246,"mm_sh_nbv_q2":-1672184,"mm_sh_nbv_q3":-2496563,"mm_sh_nbv_q4":-1311393}},"priceMetrics":{"pe_ttm":21.263582907198842,"d_pe_ttm":29.73094147884815,"pb":1.413144560569094,"pb_wo_gw":1.413144560569094,"dyr":0.01409422269541082,"mc":13655477791.099998,"mc_om":13655477791.099998,"sp":19.79,"spc":-0.0266,"ta":164392653,"to_r":0.01658596570012216,"cmc":9819253696,"ecmc":7108854123.82,"ecmc_psh":413811,"shn":17179},"differentMarketStocks":[],"staticDividendYieldRatio":0.014094182767111836},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2541,"sp":19.79},{"stockId":2541,"date":"2026-07-22T16:00:00.000Z","sp":20.33},{"date":"2026-07-21T16:00:00.000Z","stockId":2541,"sp":20.29},{"date":"2026-07-20T16:00:00.000Z","stockId":2541,"sp":22.02},{"date":"2026-07-19T16:00:00.000Z","stockId":2541,"sp":22.2},{"date":"2026-07-16T16:00:00.000Z","stockId":2541,"sp":20.4},{"stockId":2541,"date":"2026-07-15T16:00:00.000Z","sp":20.44},{"date":"2026-07-14T16:00:00.000Z","stockId":2541,"sp":20.96},{"date":"2026-07-13T16:00:00.000Z","stockId":2541,"sp":19.62},{"stockId":2541,"date":"2026-07-12T16:00:00.000Z","sp":19.89},{"date":"2026-07-09T16:00:00.000Z","stockId":2541,"sp":19.66},{"date":"2026-07-08T16:00:00.000Z","stockId":2541,"sp":18.87},{"stockId":2541,"date":"2026-07-07T16:00:00.000Z","sp":18.83},{"date":"2026-07-06T16:00:00.000Z","stockId":2541,"sp":18.1},{"date":"2026-07-05T16:00:00.000Z","stockId":2541,"sp":18.71},{"date":"2026-07-02T16:00:00.000Z","stockId":2541,"sp":18.3},{"stockId":2541,"date":"2026-07-01T16:00:00.000Z","sp":18.15},{"stockId":2541,"date":"2026-06-30T16:00:00.000Z","sp":17.57},{"stockId":2541,"date":"2026-06-29T16:00:00.000Z","sp":17.32},{"date":"2026-06-28T16:00:00.000Z","stockId":2541,"sp":18.1},{"stockId":2541,"date":"2026-06-25T16:00:00.000Z","sp":17.1},{"date":"2026-06-24T16:00:00.000Z","stockId":2541,"sp":16.56},{"date":"2026-06-23T16:00:00.000Z","stockId":2541,"sp":16.56},{"stockId":2541,"date":"2026-06-22T16:00:00.000Z","sp":16.88},{"date":"2026-06-21T16:00:00.000Z","stockId":2541,"sp":16.76},{"date":"2026-06-17T16:00:00.000Z","stockId":2541,"sp":16.6},{"stockId":2541,"date":"2026-06-16T16:00:00.000Z","sp":16.6},{"date":"2026-06-15T16:00:00.000Z","stockId":2541,"sp":16.79},{"stockId":2541,"date":"2026-06-14T16:00:00.000Z","sp":17.38},{"date":"2026-06-11T16:00:00.000Z","stockId":2541,"sp":17.19},{"date":"2026-06-10T16:00:00.000Z","stockId":2541,"sp":16.86},{"stockId":2541,"date":"2026-06-09T16:00:00.000Z","sp":17.32},{"stockId":2541,"date":"2026-06-08T16:00:00.000Z","sp":18.36},{"date":"2026-06-07T16:00:00.000Z","stockId":2541,"sp":18.61},{"stockId":2541,"date":"2026-06-04T16:00:00.000Z","sp":18.41},{"stockId":2541,"date":"2026-06-03T16:00:00.000Z","sp":19.5},{"date":"2026-06-02T16:00:00.000Z","stockId":2541,"sp":19.14},{"date":"2026-06-01T16:00:00.000Z","stockId":2541,"sp":18.97},{"stockId":2541,"date":"2026-05-31T16:00:00.000Z","sp":18.65},{"stockId":2541,"date":"2026-05-28T16:00:00.000Z","sp":18.7},{"date":"2026-05-27T16:00:00.000Z","stockId":2541,"sp":18.9},{"date":"2026-05-26T16:00:00.000Z","stockId":2541,"sp":18.44},{"date":"2026-05-25T16:00:00.000Z","stockId":2541,"sp":19.57},{"date":"2026-05-24T16:00:00.000Z","stockId":2541,"sp":18.51},{"stockId":2541,"date":"2026-05-21T16:00:00.000Z","sp":17.85},{"stockId":2541,"date":"2026-05-20T16:00:00.000Z","sp":17.74},{"date":"2026-05-19T16:00:00.000Z","stockId":2541,"sp":18.33},{"date":"2026-05-18T16:00:00.000Z","stockId":2541,"sp":18.7},{"stockId":2541,"date":"2026-05-17T16:00:00.000Z","sp":17.65},{"date":"2026-05-14T16:00:00.000Z","stockId":2541,"sp":18.41},{"date":"2026-05-13T16:00:00.000Z","stockId":2541,"sp":18.58},{"date":"2026-05-12T16:00:00.000Z","stockId":2541,"sp":18.28},{"stockId":2541,"date":"2026-05-11T16:00:00.000Z","sp":20.3},{"stockId":2541,"date":"2026-05-10T16:00:00.000Z","sp":20.34},{"stockId":2541,"date":"2026-05-07T16:00:00.000Z","sp":20.22},{"stockId":2541,"date":"2026-05-06T16:00:00.000Z","sp":20.36},{"stockId":2541,"date":"2026-05-05T16:00:00.000Z","sp":19.44},{"stockId":2541,"date":"2026-04-29T16:00:00.000Z","sp":19.41},{"date":"2026-04-28T16:00:00.000Z","stockId":2541,"sp":20.31},{"stockId":2541,"date":"2026-04-27T16:00:00.000Z","sp":20.68},{"date":"2026-04-26T16:00:00.000Z","stockId":2541,"sp":19.37},{"date":"2026-04-23T16:00:00.000Z","stockId":2541,"sp":19.49},{"stockId":2541,"date":"2026-04-22T16:00:00.000Z","sp":19.4},{"stockId":2541,"date":"2026-04-21T16:00:00.000Z","sp":20},{"stockId":2541,"date":"2026-04-20T16:00:00.000Z","sp":20.58},{"stockId":2541,"date":"2026-04-19T16:00:00.000Z","sp":20.27},{"date":"2026-04-16T16:00:00.000Z","stockId":2541,"sp":21.04},{"stockId":2541,"date":"2026-04-15T16:00:00.000Z","sp":21.55},{"stockId":2541,"date":"2026-04-14T16:00:00.000Z","sp":21.13},{"date":"2026-04-13T16:00:00.000Z","stockId":2541,"sp":21.25},{"stockId":2541,"date":"2026-04-12T16:00:00.000Z","sp":20.65},{"date":"2026-04-09T16:00:00.000Z","stockId":2541,"sp":20.85},{"date":"2026-04-08T16:00:00.000Z","stockId":2541,"sp":21.28},{"stockId":2541,"date":"2026-04-07T16:00:00.000Z","sp":21.08},{"stockId":2541,"date":"2026-04-06T16:00:00.000Z","sp":19.8},{"date":"2026-04-02T16:00:00.000Z","stockId":2541,"sp":20.29},{"date":"2026-04-01T16:00:00.000Z","stockId":2541,"sp":20.28},{"stockId":2541,"date":"2026-03-31T16:00:00.000Z","sp":21.19},{"date":"2026-03-30T16:00:00.000Z","stockId":2541,"sp":20.53},{"date":"2026-03-29T16:00:00.000Z","stockId":2541,"sp":20.88},{"stockId":2541,"date":"2026-03-26T16:00:00.000Z","sp":21.22},{"date":"2026-03-25T16:00:00.000Z","stockId":2541,"sp":21.73},{"stockId":2541,"date":"2026-03-24T16:00:00.000Z","sp":20.66},{"date":"2026-03-23T16:00:00.000Z","stockId":2541,"sp":20.33},{"date":"2026-03-22T16:00:00.000Z","stockId":2541,"sp":19.82},{"stockId":2541,"date":"2026-03-19T16:00:00.000Z","sp":20.55},{"stockId":2541,"date":"2026-03-18T16:00:00.000Z","sp":20.99},{"date":"2026-03-17T16:00:00.000Z","stockId":2541,"sp":22.1},{"date":"2026-03-16T16:00:00.000Z","stockId":2541,"sp":22.29},{"stockId":2541,"date":"2026-03-15T16:00:00.000Z","sp":23.05},{"date":"2026-03-12T16:00:00.000Z","stockId":2541,"sp":22.74},{"date":"2026-03-11T16:00:00.000Z","stockId":2541,"sp":23.7},{"date":"2026-03-10T16:00:00.000Z","stockId":2541,"sp":23.09},{"stockId":2541,"date":"2026-03-09T16:00:00.000Z","sp":23.56},{"stockId":2541,"date":"2026-03-08T16:00:00.000Z","sp":23.37},{"stockId":2541,"date":"2026-03-05T16:00:00.000Z","sp":23.8},{"date":"2026-03-04T16:00:00.000Z","stockId":2541,"sp":22.86},{"stockId":2541,"date":"2026-03-03T16:00:00.000Z","sp":23.19},{"stockId":2541,"date":"2026-03-02T16:00:00.000Z","sp":23.83},{"date":"2026-03-01T16:00:00.000Z","stockId":2541,"sp":24.74},{"date":"2026-02-26T16:00:00.000Z","stockId":2541,"sp":23.86},{"stockId":2541,"date":"2026-02-25T16:00:00.000Z","sp":25.06},{"date":"2026-02-24T16:00:00.000Z","stockId":2541,"sp":22.92},{"date":"2026-02-23T16:00:00.000Z","stockId":2541,"sp":21.61},{"stockId":2541,"date":"2026-02-12T16:00:00.000Z","sp":22.2},{"date":"2026-02-11T16:00:00.000Z","stockId":2541,"sp":22.31},{"date":"2026-02-10T16:00:00.000Z","stockId":2541,"sp":22.46},{"stockId":2541,"date":"2026-02-09T16:00:00.000Z","sp":22.3},{"stockId":2541,"date":"2026-02-08T16:00:00.000Z","sp":22.1},{"stockId":2541,"date":"2026-02-05T16:00:00.000Z","sp":22.21},{"date":"2026-02-04T16:00:00.000Z","stockId":2541,"sp":22.71},{"stockId":2541,"date":"2026-02-03T16:00:00.000Z","sp":23.23},{"date":"2026-02-02T16:00:00.000Z","stockId":2541,"sp":22.72},{"date":"2026-02-01T16:00:00.000Z","stockId":2541,"sp":22.21},{"date":"2026-01-29T16:00:00.000Z","stockId":2541,"sp":22.62},{"stockId":2541,"date":"2026-01-28T16:00:00.000Z","sp":22.23},{"date":"2026-01-27T16:00:00.000Z","stockId":2541,"sp":21.93},{"stockId":2541,"date":"2026-01-26T16:00:00.000Z","sp":21.1},{"date":"2026-01-25T16:00:00.000Z","stockId":2541,"sp":20.72},{"date":"2026-01-22T16:00:00.000Z","stockId":2541,"sp":21.52},{"stockId":2541,"date":"2026-01-21T16:00:00.000Z","sp":22},{"stockId":2541,"date":"2026-01-20T16:00:00.000Z","sp":21.56},{"date":"2026-01-19T16:00:00.000Z","stockId":2541,"sp":21.6},{"stockId":2541,"date":"2026-01-18T16:00:00.000Z","sp":20.04},{"stockId":2541,"date":"2026-01-15T16:00:00.000Z","sp":20},{"date":"2026-01-14T16:00:00.000Z","stockId":2541,"sp":20.4},{"stockId":2541,"date":"2026-01-13T16:00:00.000Z","sp":20.43},{"stockId":2541,"date":"2026-01-12T16:00:00.000Z","sp":21.29},{"date":"2026-01-11T16:00:00.000Z","stockId":2541,"sp":20.48},{"stockId":2541,"date":"2026-01-08T16:00:00.000Z","sp":20.69},{"date":"2026-01-07T16:00:00.000Z","stockId":2541,"sp":19.75},{"date":"2026-01-06T16:00:00.000Z","stockId":2541,"sp":18.63},{"date":"2026-01-05T16:00:00.000Z","stockId":2541,"sp":16.94},{"date":"2026-01-04T16:00:00.000Z","stockId":2541,"sp":16.3},{"date":"2025-12-30T16:00:00.000Z","stockId":2541,"sp":16.44},{"date":"2025-12-29T16:00:00.000Z","stockId":2541,"sp":15.84},{"date":"2025-12-28T16:00:00.000Z","stockId":2541,"sp":16.1},{"date":"2025-12-25T16:00:00.000Z","stockId":2541,"sp":16.09},{"date":"2025-12-24T16:00:00.000Z","stockId":2541,"sp":16.39},{"date":"2025-12-23T16:00:00.000Z","stockId":2541,"sp":16.53},{"date":"2025-12-22T16:00:00.000Z","stockId":2541,"sp":16.56},{"date":"2025-12-21T16:00:00.000Z","stockId":2541,"sp":16.72},{"date":"2025-12-18T16:00:00.000Z","stockId":2541,"sp":16.76},{"date":"2025-12-17T16:00:00.000Z","stockId":2541,"sp":16.22},{"date":"2025-12-16T16:00:00.000Z","stockId":2541,"sp":16.12},{"date":"2025-12-15T16:00:00.000Z","stockId":2541,"sp":16.18},{"date":"2025-12-14T16:00:00.000Z","stockId":2541,"sp":16.27},{"date":"2025-12-11T16:00:00.000Z","stockId":2541,"sp":15.6},{"date":"2025-12-10T16:00:00.000Z","stockId":2541,"sp":15.46},{"date":"2025-12-09T16:00:00.000Z","stockId":2541,"sp":15.65},{"date":"2025-12-08T16:00:00.000Z","stockId":2541,"sp":15.65},{"date":"2025-12-07T16:00:00.000Z","stockId":2541,"sp":16.03},{"date":"2025-12-04T16:00:00.000Z","stockId":2541,"sp":16.4},{"date":"2025-12-03T16:00:00.000Z","stockId":2541,"sp":16.43},{"date":"2025-12-02T16:00:00.000Z","stockId":2541,"sp":16.23},{"date":"2025-12-01T16:00:00.000Z","stockId":2541,"sp":16.46},{"date":"2025-11-30T16:00:00.000Z","stockId":2541,"sp":16.54},{"date":"2025-11-27T16:00:00.000Z","stockId":2541,"sp":16.57},{"date":"2025-11-26T16:00:00.000Z","stockId":2541,"sp":16.66},{"date":"2025-11-25T16:00:00.000Z","stockId":2541,"sp":16.78},{"date":"2025-11-24T16:00:00.000Z","stockId":2541,"sp":17.04},{"date":"2025-11-23T16:00:00.000Z","stockId":2541,"sp":17.11},{"date":"2025-11-20T16:00:00.000Z","stockId":2541,"sp":17.08},{"date":"2025-11-19T16:00:00.000Z","stockId":2541,"sp":17.53},{"date":"2025-11-18T16:00:00.000Z","stockId":2541,"sp":17.33},{"date":"2025-11-17T16:00:00.000Z","stockId":2541,"sp":17.47},{"date":"2025-11-16T16:00:00.000Z","stockId":2541,"sp":17.73},{"date":"2025-11-13T16:00:00.000Z","stockId":2541,"sp":17.89},{"date":"2025-11-12T16:00:00.000Z","stockId":2541,"sp":18.16},{"date":"2025-11-11T16:00:00.000Z","stockId":2541,"sp":18.32},{"date":"2025-11-10T16:00:00.000Z","stockId":2541,"sp":18.08},{"date":"2025-11-09T16:00:00.000Z","stockId":2541,"sp":18.14},{"date":"2025-11-06T16:00:00.000Z","stockId":2541,"sp":17.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2541,"sp":17.38},{"date":"2025-11-04T16:00:00.000Z","stockId":2541,"sp":17.5},{"date":"2025-11-03T16:00:00.000Z","stockId":2541,"sp":17.5},{"date":"2025-11-02T16:00:00.000Z","stockId":2541,"sp":18.06},{"date":"2025-10-30T16:00:00.000Z","stockId":2541,"sp":18.1},{"date":"2025-10-29T16:00:00.000Z","stockId":2541,"sp":17.95},{"date":"2025-10-28T16:00:00.000Z","stockId":2541,"sp":18.49},{"date":"2025-10-27T16:00:00.000Z","stockId":2541,"sp":18.68},{"date":"2025-10-26T16:00:00.000Z","stockId":2541,"sp":19.28},{"date":"2025-10-23T16:00:00.000Z","stockId":2541,"sp":19.6},{"date":"2025-10-22T16:00:00.000Z","stockId":2541,"sp":19.7},{"date":"2025-10-21T16:00:00.000Z","stockId":2541,"sp":20.08},{"date":"2025-10-20T16:00:00.000Z","stockId":2541,"sp":19.45},{"date":"2025-10-19T16:00:00.000Z","stockId":2541,"sp":19.41},{"date":"2025-10-16T16:00:00.000Z","stockId":2541,"sp":19.45},{"date":"2025-10-15T16:00:00.000Z","stockId":2541,"sp":19.49},{"date":"2025-10-14T16:00:00.000Z","stockId":2541,"sp":19.53},{"date":"2025-10-13T16:00:00.000Z","stockId":2541,"sp":20},{"date":"2025-10-12T16:00:00.000Z","stockId":2541,"sp":19.02},{"date":"2025-10-09T16:00:00.000Z","stockId":2541,"sp":19.39},{"date":"2025-10-08T16:00:00.000Z","stockId":2541,"sp":18.97},{"date":"2025-09-29T16:00:00.000Z","stockId":2541,"sp":19.14},{"date":"2025-09-28T16:00:00.000Z","stockId":2541,"sp":18.16},{"date":"2025-09-25T16:00:00.000Z","stockId":2541,"sp":17.51},{"date":"2025-09-24T16:00:00.000Z","stockId":2541,"sp":17.71},{"date":"2025-09-23T16:00:00.000Z","stockId":2541,"sp":17.49},{"date":"2025-09-22T16:00:00.000Z","stockId":2541,"sp":17.05},{"date":"2025-09-21T16:00:00.000Z","stockId":2541,"sp":17.33},{"date":"2025-09-18T16:00:00.000Z","stockId":2541,"sp":17.68},{"date":"2025-09-17T16:00:00.000Z","stockId":2541,"sp":17.67},{"date":"2025-09-16T16:00:00.000Z","stockId":2541,"sp":18.38},{"date":"2025-09-15T16:00:00.000Z","stockId":2541,"sp":18.54},{"date":"2025-09-14T16:00:00.000Z","stockId":2541,"sp":18.32},{"date":"2025-09-11T16:00:00.000Z","stockId":2541,"sp":18.34},{"date":"2025-09-10T16:00:00.000Z","stockId":2541,"sp":18.5},{"date":"2025-09-09T16:00:00.000Z","stockId":2541,"sp":18.55},{"date":"2025-09-08T16:00:00.000Z","stockId":2541,"sp":18.86},{"date":"2025-09-07T16:00:00.000Z","stockId":2541,"sp":18.6},{"date":"2025-09-04T16:00:00.000Z","stockId":2541,"sp":17.8},{"date":"2025-09-03T16:00:00.000Z","stockId":2541,"sp":17.42},{"date":"2025-09-02T16:00:00.000Z","stockId":2541,"sp":17.29},{"date":"2025-09-01T16:00:00.000Z","stockId":2541,"sp":17.48},{"date":"2025-08-31T16:00:00.000Z","stockId":2541,"sp":17.19},{"date":"2025-08-28T16:00:00.000Z","stockId":2541,"sp":17.39},{"date":"2025-08-27T16:00:00.000Z","stockId":2541,"sp":17.64},{"date":"2025-08-26T16:00:00.000Z","stockId":2541,"sp":17.19},{"date":"2025-08-25T16:00:00.000Z","stockId":2541,"sp":17.9},{"date":"2025-08-24T16:00:00.000Z","stockId":2541,"sp":18.1},{"date":"2025-08-21T16:00:00.000Z","stockId":2541,"sp":18.44},{"date":"2025-08-20T16:00:00.000Z","stockId":2541,"sp":17.9},{"date":"2025-08-19T16:00:00.000Z","stockId":2541,"sp":17.87},{"date":"2025-08-18T16:00:00.000Z","stockId":2541,"sp":17.55},{"date":"2025-08-17T16:00:00.000Z","stockId":2541,"sp":17.76},{"date":"2025-08-14T16:00:00.000Z","stockId":2541,"sp":17.78},{"date":"2025-08-13T16:00:00.000Z","stockId":2541,"sp":17.51},{"date":"2025-08-12T16:00:00.000Z","stockId":2541,"sp":18.03},{"date":"2025-08-11T16:00:00.000Z","stockId":2541,"sp":18.16},{"date":"2025-08-10T16:00:00.000Z","stockId":2541,"sp":17.97},{"date":"2025-08-07T16:00:00.000Z","stockId":2541,"sp":17.72},{"date":"2025-08-06T16:00:00.000Z","stockId":2541,"sp":17.75},{"date":"2025-08-05T16:00:00.000Z","stockId":2541,"sp":18.1},{"date":"2025-08-04T16:00:00.000Z","stockId":2541,"sp":17.9},{"date":"2025-08-03T16:00:00.000Z","stockId":2541,"sp":17.89},{"date":"2025-07-31T16:00:00.000Z","stockId":2541,"sp":18.06},{"date":"2025-07-30T16:00:00.000Z","stockId":2541,"sp":17.95},{"date":"2025-07-29T16:00:00.000Z","stockId":2541,"sp":18.62},{"date":"2025-07-28T16:00:00.000Z","stockId":2541,"sp":18.8},{"date":"2025-07-27T16:00:00.000Z","stockId":2541,"sp":18.99},{"date":"2025-07-24T16:00:00.000Z","stockId":2541,"sp":18.85},{"date":"2025-07-23T16:00:00.000Z","stockId":2541,"sp":18.58},{"date":"2025-07-22T16:00:00.000Z","stockId":2541,"sp":18.79},{"date":"2025-07-21T16:00:00.000Z","stockId":2541,"sp":19.2},{"date":"2025-07-20T16:00:00.000Z","stockId":2541,"sp":18.4},{"date":"2025-07-17T16:00:00.000Z","stockId":2541,"sp":17.2},{"date":"2025-07-16T16:00:00.000Z","stockId":2541,"sp":17.39},{"date":"2025-07-15T16:00:00.000Z","stockId":2541,"sp":17.56},{"date":"2025-07-14T16:00:00.000Z","stockId":2541,"sp":17.27},{"date":"2025-07-13T16:00:00.000Z","stockId":2541,"sp":17.75},{"date":"2025-07-10T16:00:00.000Z","stockId":2541,"sp":17.86},{"date":"2025-07-09T16:00:00.000Z","stockId":2541,"sp":17.85},{"date":"2025-07-08T16:00:00.000Z","stockId":2541,"sp":17.98},{"date":"2025-07-07T16:00:00.000Z","stockId":2541,"sp":18.43},{"date":"2025-07-06T16:00:00.000Z","stockId":2541,"sp":17.8},{"date":"2025-07-03T16:00:00.000Z","stockId":2541,"sp":17.71},{"date":"2025-07-02T16:00:00.000Z","stockId":2541,"sp":17.3},{"date":"2025-07-01T16:00:00.000Z","stockId":2541,"sp":17.65},{"date":"2025-06-30T16:00:00.000Z","stockId":2541,"sp":16.79},{"date":"2025-06-29T16:00:00.000Z","stockId":2541,"sp":16.74},{"date":"2025-06-26T16:00:00.000Z","stockId":2541,"sp":16.47},{"date":"2025-06-25T16:00:00.000Z","stockId":2541,"sp":16.47},{"date":"2025-06-24T16:00:00.000Z","stockId":2541,"sp":16.62},{"date":"2025-06-23T16:00:00.000Z","stockId":2541,"sp":16.57},{"date":"2025-06-22T16:00:00.000Z","stockId":2541,"sp":16.1},{"date":"2025-06-19T16:00:00.000Z","stockId":2541,"sp":16.11},{"date":"2025-06-18T16:00:00.000Z","stockId":2541,"sp":16.65},{"date":"2025-06-17T16:00:00.000Z","stockId":2541,"sp":16.73},{"date":"2025-06-16T16:00:00.000Z","stockId":2541,"sp":17.19},{"date":"2025-06-15T16:00:00.000Z","stockId":2541,"sp":16.9},{"date":"2025-06-12T16:00:00.000Z","stockId":2541,"sp":17.2},{"date":"2025-06-11T16:00:00.000Z","stockId":2541,"sp":17.5},{"date":"2025-06-10T16:00:00.000Z","stockId":2541,"sp":17.89},{"date":"2025-06-09T16:00:00.000Z","stockId":2541,"sp":18.05},{"date":"2025-06-08T16:00:00.000Z","stockId":2541,"sp":18.08},{"date":"2025-06-05T16:00:00.000Z","stockId":2541,"sp":18.31},{"date":"2025-06-04T16:00:00.000Z","stockId":2541,"sp":18.46},{"date":"2025-06-03T16:00:00.000Z","stockId":2541,"sp":18.45},{"date":"2025-06-02T16:00:00.000Z","stockId":2541,"sp":18.37},{"date":"2025-05-29T16:00:00.000Z","stockId":2541,"sp":18.81},{"date":"2025-05-28T16:00:00.000Z","stockId":2541,"sp":19.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2541,"sp":19},{"date":"2025-05-26T16:00:00.000Z","stockId":2541,"sp":18.83},{"date":"2025-05-25T16:00:00.000Z","stockId":2541,"sp":18.91},{"date":"2025-05-22T16:00:00.000Z","stockId":2541,"sp":19},{"date":"2025-05-21T16:00:00.000Z","stockId":2541,"sp":19.43},{"date":"2025-05-20T16:00:00.000Z","stockId":2541,"sp":19.55},{"date":"2025-05-19T16:00:00.000Z","stockId":2541,"sp":19.83},{"date":"2025-05-18T16:00:00.000Z","stockId":2541,"sp":19.96},{"date":"2025-05-15T16:00:00.000Z","stockId":2541,"sp":20.12},{"date":"2025-05-14T16:00:00.000Z","stockId":2541,"sp":19.86},{"date":"2025-05-13T16:00:00.000Z","stockId":2541,"sp":19.93},{"date":"2025-05-12T16:00:00.000Z","stockId":2541,"sp":19.69},{"date":"2025-05-11T16:00:00.000Z","stockId":2541,"sp":18.77},{"date":"2025-05-08T16:00:00.000Z","stockId":2541,"sp":18.7},{"date":"2025-05-07T16:00:00.000Z","stockId":2541,"sp":18.87},{"date":"2025-05-06T16:00:00.000Z","stockId":2541,"sp":18.97},{"date":"2025-05-05T16:00:00.000Z","stockId":2541,"sp":18.93},{"date":"2025-04-29T16:00:00.000Z","stockId":2541,"sp":18.74},{"date":"2025-04-28T16:00:00.000Z","stockId":2541,"sp":18.23},{"date":"2025-04-27T16:00:00.000Z","stockId":2541,"sp":18.07},{"date":"2025-04-24T16:00:00.000Z","stockId":2541,"sp":18.45},{"date":"2025-04-23T16:00:00.000Z","stockId":2541,"sp":18.24},{"date":"2025-04-22T16:00:00.000Z","stockId":2541,"sp":18.7},{"date":"2025-04-21T16:00:00.000Z","stockId":2541,"sp":18.64},{"date":"2025-04-20T16:00:00.000Z","stockId":2541,"sp":19.06},{"date":"2025-04-17T16:00:00.000Z","stockId":2541,"sp":19.18},{"date":"2025-04-16T16:00:00.000Z","stockId":2541,"sp":19.86},{"date":"2025-04-15T16:00:00.000Z","stockId":2541,"sp":19.73},{"date":"2025-04-14T16:00:00.000Z","stockId":2541,"sp":20.25},{"date":"2025-04-13T16:00:00.000Z","stockId":2541,"sp":21.42},{"date":"2025-04-10T16:00:00.000Z","stockId":2541,"sp":20.89},{"date":"2025-04-09T16:00:00.000Z","stockId":2541,"sp":20.76},{"date":"2025-04-08T16:00:00.000Z","stockId":2541,"sp":20.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2541,"sp":20},{"date":"2025-04-06T16:00:00.000Z","stockId":2541,"sp":18.62},{"date":"2025-04-02T16:00:00.000Z","stockId":2541,"sp":20.69},{"date":"2025-04-01T16:00:00.000Z","stockId":2541,"sp":20.98},{"date":"2025-03-31T16:00:00.000Z","stockId":2541,"sp":19.9},{"date":"2025-03-30T16:00:00.000Z","stockId":2541,"sp":20.14},{"date":"2025-03-27T16:00:00.000Z","stockId":2541,"sp":18.31},{"date":"2025-03-26T16:00:00.000Z","stockId":2541,"sp":18.2},{"date":"2025-03-25T16:00:00.000Z","stockId":2541,"sp":18.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2541,"sp":18.48},{"date":"2025-03-23T16:00:00.000Z","stockId":2541,"sp":18.38},{"date":"2025-03-20T16:00:00.000Z","stockId":2541,"sp":18.52},{"date":"2025-03-19T16:00:00.000Z","stockId":2541,"sp":19.02},{"date":"2025-03-18T16:00:00.000Z","stockId":2541,"sp":19.3},{"date":"2025-03-17T16:00:00.000Z","stockId":2541,"sp":19.21},{"date":"2025-03-16T16:00:00.000Z","stockId":2541,"sp":19.16},{"date":"2025-03-13T16:00:00.000Z","stockId":2541,"sp":19.74},{"date":"2025-03-12T16:00:00.000Z","stockId":2541,"sp":19.85},{"date":"2025-03-11T16:00:00.000Z","stockId":2541,"sp":19.6},{"date":"2025-03-10T16:00:00.000Z","stockId":2541,"sp":19.96},{"date":"2025-03-09T16:00:00.000Z","stockId":2541,"sp":19.82},{"date":"2025-03-06T16:00:00.000Z","stockId":2541,"sp":20.09},{"date":"2025-03-05T16:00:00.000Z","stockId":2541,"sp":19.6},{"date":"2025-03-04T16:00:00.000Z","stockId":2541,"sp":19.96},{"date":"2025-03-03T16:00:00.000Z","stockId":2541,"sp":19.97},{"date":"2025-03-02T16:00:00.000Z","stockId":2541,"sp":19.04},{"date":"2025-02-27T16:00:00.000Z","stockId":2541,"sp":18.27},{"date":"2025-02-26T16:00:00.000Z","stockId":2541,"sp":18.18},{"date":"2025-02-25T16:00:00.000Z","stockId":2541,"sp":17.76},{"date":"2025-02-24T16:00:00.000Z","stockId":2541,"sp":17.51},{"date":"2025-02-23T16:00:00.000Z","stockId":2541,"sp":18.35},{"date":"2025-02-20T16:00:00.000Z","stockId":2541,"sp":18.42},{"date":"2025-02-19T16:00:00.000Z","stockId":2541,"sp":18.41},{"date":"2025-02-18T16:00:00.000Z","stockId":2541,"sp":18.43},{"date":"2025-02-17T16:00:00.000Z","stockId":2541,"sp":16.75},{"date":"2025-02-16T16:00:00.000Z","stockId":2541,"sp":16.88},{"date":"2025-02-13T16:00:00.000Z","stockId":2541,"sp":16.96},{"date":"2025-02-12T16:00:00.000Z","stockId":2541,"sp":15.84},{"date":"2025-02-11T16:00:00.000Z","stockId":2541,"sp":15.97},{"date":"2025-02-10T16:00:00.000Z","stockId":2541,"sp":15.75},{"date":"2025-02-09T16:00:00.000Z","stockId":2541,"sp":15.95},{"date":"2025-02-06T16:00:00.000Z","stockId":2541,"sp":16.22},{"date":"2025-02-05T16:00:00.000Z","stockId":2541,"sp":15.68},{"date":"2025-02-04T16:00:00.000Z","stockId":2541,"sp":15.73},{"date":"2025-01-26T16:00:00.000Z","stockId":2541,"sp":16.56},{"date":"2025-01-23T16:00:00.000Z","stockId":2541,"sp":16.26},{"date":"2025-01-22T16:00:00.000Z","stockId":2541,"sp":15.85},{"date":"2025-01-21T16:00:00.000Z","stockId":2541,"sp":15.84},{"date":"2025-01-20T16:00:00.000Z","stockId":2541,"sp":16.1},{"date":"2025-01-19T16:00:00.000Z","stockId":2541,"sp":15.99},{"date":"2025-01-16T16:00:00.000Z","stockId":2541,"sp":15.75},{"date":"2025-01-15T16:00:00.000Z","stockId":2541,"sp":15.59},{"date":"2025-01-14T16:00:00.000Z","stockId":2541,"sp":15.83},{"date":"2025-01-13T16:00:00.000Z","stockId":2541,"sp":16.03},{"date":"2025-01-12T16:00:00.000Z","stockId":2541,"sp":15.56},{"date":"2025-01-09T16:00:00.000Z","stockId":2541,"sp":15.48},{"date":"2025-01-08T16:00:00.000Z","stockId":2541,"sp":16.24},{"date":"2025-01-07T16:00:00.000Z","stockId":2541,"sp":16.48},{"date":"2025-01-06T16:00:00.000Z","stockId":2541,"sp":16.45},{"date":"2025-01-05T16:00:00.000Z","stockId":2541,"sp":16.61},{"date":"2025-01-02T16:00:00.000Z","stockId":2541,"sp":16.94},{"date":"2025-01-01T16:00:00.000Z","stockId":2541,"sp":17.64},{"date":"2024-12-30T16:00:00.000Z","stockId":2541,"sp":17.93},{"date":"2024-12-29T16:00:00.000Z","stockId":2541,"sp":17.78},{"date":"2024-12-26T16:00:00.000Z","stockId":2541,"sp":18.08},{"date":"2024-12-25T16:00:00.000Z","stockId":2541,"sp":17.77},{"date":"2024-12-24T16:00:00.000Z","stockId":2541,"sp":17.7},{"date":"2024-12-23T16:00:00.000Z","stockId":2541,"sp":18.21},{"date":"2024-12-22T16:00:00.000Z","stockId":2541,"sp":18.32},{"date":"2024-12-19T16:00:00.000Z","stockId":2541,"sp":18.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2541,"sp":18},{"date":"2024-12-17T16:00:00.000Z","stockId":2541,"sp":18.35},{"date":"2024-12-16T16:00:00.000Z","stockId":2541,"sp":18.09},{"date":"2024-12-15T16:00:00.000Z","stockId":2541,"sp":18.57},{"date":"2024-12-12T16:00:00.000Z","stockId":2541,"sp":19.74},{"date":"2024-12-11T16:00:00.000Z","stockId":2541,"sp":19.8},{"date":"2024-12-10T16:00:00.000Z","stockId":2541,"sp":19.71},{"date":"2024-12-09T16:00:00.000Z","stockId":2541,"sp":18.58},{"date":"2024-12-08T16:00:00.000Z","stockId":2541,"sp":18.47},{"date":"2024-12-05T16:00:00.000Z","stockId":2541,"sp":19.05},{"date":"2024-12-04T16:00:00.000Z","stockId":2541,"sp":18.25},{"date":"2024-12-03T16:00:00.000Z","stockId":2541,"sp":18.61},{"date":"2024-12-02T16:00:00.000Z","stockId":2541,"sp":16.92},{"date":"2024-12-01T16:00:00.000Z","stockId":2541,"sp":16.43},{"date":"2024-11-28T16:00:00.000Z","stockId":2541,"sp":15.47},{"date":"2024-11-27T16:00:00.000Z","stockId":2541,"sp":15.66},{"date":"2024-11-26T16:00:00.000Z","stockId":2541,"sp":16},{"date":"2024-11-25T16:00:00.000Z","stockId":2541,"sp":15.9},{"date":"2024-11-24T16:00:00.000Z","stockId":2541,"sp":15.78},{"date":"2024-11-21T16:00:00.000Z","stockId":2541,"sp":15.45},{"date":"2024-11-20T16:00:00.000Z","stockId":2541,"sp":16.11},{"date":"2024-11-19T16:00:00.000Z","stockId":2541,"sp":16.26},{"date":"2024-11-18T16:00:00.000Z","stockId":2541,"sp":16.27},{"date":"2024-11-17T16:00:00.000Z","stockId":2541,"sp":15.79},{"date":"2024-11-14T16:00:00.000Z","stockId":2541,"sp":15.91},{"date":"2024-11-13T16:00:00.000Z","stockId":2541,"sp":16.49},{"date":"2024-11-12T16:00:00.000Z","stockId":2541,"sp":17.11},{"date":"2024-11-11T16:00:00.000Z","stockId":2541,"sp":17.2},{"date":"2024-11-10T16:00:00.000Z","stockId":2541,"sp":16.69},{"date":"2024-11-07T16:00:00.000Z","stockId":2541,"sp":16.34},{"date":"2024-11-06T16:00:00.000Z","stockId":2541,"sp":16.61},{"date":"2024-11-05T16:00:00.000Z","stockId":2541,"sp":15.62},{"date":"2024-11-04T16:00:00.000Z","stockId":2541,"sp":15.1},{"date":"2024-11-03T16:00:00.000Z","stockId":2541,"sp":14.41},{"date":"2024-10-31T16:00:00.000Z","stockId":2541,"sp":14.18},{"date":"2024-10-30T16:00:00.000Z","stockId":2541,"sp":14.44},{"date":"2024-10-29T16:00:00.000Z","stockId":2541,"sp":14.32},{"date":"2024-10-28T16:00:00.000Z","stockId":2541,"sp":14.45},{"date":"2024-10-27T16:00:00.000Z","stockId":2541,"sp":15.37},{"date":"2024-10-24T16:00:00.000Z","stockId":2541,"sp":14.9},{"date":"2024-10-23T16:00:00.000Z","stockId":2541,"sp":14.13},{"date":"2024-10-22T16:00:00.000Z","stockId":2541,"sp":14.62},{"date":"2024-10-21T16:00:00.000Z","stockId":2541,"sp":14.45},{"date":"2024-10-20T16:00:00.000Z","stockId":2541,"sp":14.41},{"date":"2024-10-17T16:00:00.000Z","stockId":2541,"sp":14.68},{"date":"2024-10-16T16:00:00.000Z","stockId":2541,"sp":14.38},{"date":"2024-10-15T16:00:00.000Z","stockId":2541,"sp":14.65},{"date":"2024-10-14T16:00:00.000Z","stockId":2541,"sp":14.69},{"date":"2024-10-13T16:00:00.000Z","stockId":2541,"sp":15.04},{"date":"2024-10-10T16:00:00.000Z","stockId":2541,"sp":13.85},{"date":"2024-10-09T16:00:00.000Z","stockId":2541,"sp":14.44},{"date":"2024-10-08T16:00:00.000Z","stockId":2541,"sp":14.93},{"date":"2024-10-07T16:00:00.000Z","stockId":2541,"sp":16.59},{"date":"2024-09-29T16:00:00.000Z","stockId":2541,"sp":15.18},{"date":"2024-09-26T16:00:00.000Z","stockId":2541,"sp":13.8},{"date":"2024-09-25T16:00:00.000Z","stockId":2541,"sp":13.01},{"date":"2024-09-24T16:00:00.000Z","stockId":2541,"sp":11.83},{"date":"2024-09-23T16:00:00.000Z","stockId":2541,"sp":11.95},{"date":"2024-09-22T16:00:00.000Z","stockId":2541,"sp":10.92},{"date":"2024-09-19T16:00:00.000Z","stockId":2541,"sp":11.2},{"date":"2024-09-18T16:00:00.000Z","stockId":2541,"sp":11.45},{"date":"2024-09-17T16:00:00.000Z","stockId":2541,"sp":11.09},{"date":"2024-09-12T16:00:00.000Z","stockId":2541,"sp":11.05},{"date":"2024-09-11T16:00:00.000Z","stockId":2541,"sp":11.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2541,"sp":11.34},{"date":"2024-09-09T16:00:00.000Z","stockId":2541,"sp":11.05},{"date":"2024-09-08T16:00:00.000Z","stockId":2541,"sp":11.21},{"date":"2024-09-05T16:00:00.000Z","stockId":2541,"sp":11.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2541,"sp":11.72},{"date":"2024-09-03T16:00:00.000Z","stockId":2541,"sp":11.57},{"date":"2024-09-02T16:00:00.000Z","stockId":2541,"sp":11.64},{"date":"2024-09-01T16:00:00.000Z","stockId":2541,"sp":11.48},{"date":"2024-08-29T16:00:00.000Z","stockId":2541,"sp":11.95},{"date":"2024-08-28T16:00:00.000Z","stockId":2541,"sp":11.7},{"date":"2024-08-27T16:00:00.000Z","stockId":2541,"sp":11.67},{"date":"2024-08-26T16:00:00.000Z","stockId":2541,"sp":11.77},{"date":"2024-08-25T16:00:00.000Z","stockId":2541,"sp":11.91},{"date":"2024-08-22T16:00:00.000Z","stockId":2541,"sp":11.81},{"date":"2024-08-21T16:00:00.000Z","stockId":2541,"sp":11.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2541,"sp":12.17},{"date":"2024-08-19T16:00:00.000Z","stockId":2541,"sp":12.31},{"date":"2024-08-18T16:00:00.000Z","stockId":2541,"sp":12.57},{"date":"2024-08-15T16:00:00.000Z","stockId":2541,"sp":12.4},{"date":"2024-08-14T16:00:00.000Z","stockId":2541,"sp":12.62},{"date":"2024-08-13T16:00:00.000Z","stockId":2541,"sp":13.1},{"date":"2024-08-12T16:00:00.000Z","stockId":2541,"sp":13.32},{"date":"2024-08-11T16:00:00.000Z","stockId":2541,"sp":13.52},{"date":"2024-08-08T16:00:00.000Z","stockId":2541,"sp":13.55},{"date":"2024-08-07T16:00:00.000Z","stockId":2541,"sp":13.67},{"date":"2024-08-06T16:00:00.000Z","stockId":2541,"sp":13.67},{"date":"2024-08-05T16:00:00.000Z","stockId":2541,"sp":13.76},{"date":"2024-08-04T16:00:00.000Z","stockId":2541,"sp":13.64},{"date":"2024-08-01T16:00:00.000Z","stockId":2541,"sp":13.58},{"date":"2024-07-31T16:00:00.000Z","stockId":2541,"sp":13.67},{"date":"2024-07-30T16:00:00.000Z","stockId":2541,"sp":13.79},{"date":"2024-07-29T16:00:00.000Z","stockId":2541,"sp":13.22},{"date":"2024-07-28T16:00:00.000Z","stockId":2541,"sp":13.13},{"date":"2024-07-25T16:00:00.000Z","stockId":2541,"sp":13.39},{"date":"2024-07-24T16:00:00.000Z","stockId":2541,"sp":13.38},{"date":"2024-07-23T16:00:00.000Z","stockId":2541,"sp":13.17},{"date":"2024-07-22T16:00:00.000Z","stockId":2541,"sp":13.34},{"date":"2024-07-21T16:00:00.000Z","stockId":2541,"sp":13.94},{"date":"2024-07-18T16:00:00.000Z","stockId":2541,"sp":13.95},{"date":"2024-07-17T16:00:00.000Z","stockId":2541,"sp":13.91},{"date":"2024-07-16T16:00:00.000Z","stockId":2541,"sp":13.68},{"date":"2024-07-15T16:00:00.000Z","stockId":2541,"sp":13.52},{"date":"2024-07-14T16:00:00.000Z","stockId":2541,"sp":13.54},{"date":"2024-07-11T16:00:00.000Z","stockId":2541,"sp":13.53},{"date":"2024-07-10T16:00:00.000Z","stockId":2541,"sp":13.74},{"date":"2024-07-09T16:00:00.000Z","stockId":2541,"sp":14.01},{"date":"2024-07-08T16:00:00.000Z","stockId":2541,"sp":14.24},{"date":"2024-07-07T16:00:00.000Z","stockId":2541,"sp":15.01},{"date":"2024-07-04T16:00:00.000Z","stockId":2541,"sp":15.59},{"date":"2024-07-03T16:00:00.000Z","stockId":2541,"sp":16.04},{"date":"2024-07-02T16:00:00.000Z","stockId":2541,"sp":16.42},{"date":"2024-07-01T16:00:00.000Z","stockId":2541,"sp":16.84},{"date":"2024-06-30T16:00:00.000Z","stockId":2541,"sp":16.85},{"date":"2024-06-27T16:00:00.000Z","stockId":2541,"sp":16.97},{"date":"2024-06-26T16:00:00.000Z","stockId":2541,"sp":17.18},{"sp":17.25,"stockId":2541,"date":"2024-06-25T16:00:00.000Z"},{"sp":17.03,"stockId":2541,"date":"2024-06-24T16:00:00.000Z"},{"sp":17.21,"stockId":2541,"date":"2024-06-23T16:00:00.000Z"},{"sp":17.43,"stockId":2541,"date":"2024-06-20T16:00:00.000Z"},{"sp":17.45,"stockId":2541,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.63,"stockId":2541,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.79,"stockId":2541,"date":"2024-06-17T16:00:00.000Z"},{"sp":17.4,"stockId":2541,"date":"2024-06-16T16:00:00.000Z"},{"sp":17.98,"stockId":2541,"date":"2024-06-13T16:00:00.000Z"},{"sp":17.54,"stockId":2541,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.89,"stockId":2541,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.09,"stockId":2541,"date":"2024-06-10T16:00:00.000Z"},{"sp":18.03,"stockId":2541,"date":"2024-06-06T16:00:00.000Z"},{"sp":18.3,"stockId":2541,"date":"2024-06-05T16:00:00.000Z"},{"sp":18.5,"stockId":2541,"date":"2024-06-04T16:00:00.000Z"},{"sp":19.19,"stockId":2541,"date":"2024-06-03T16:00:00.000Z"},{"sp":19.09,"stockId":2541,"date":"2024-06-02T16:00:00.000Z"},{"sp":19.13,"stockId":2541,"date":"2024-05-30T16:00:00.000Z"},{"sp":18.92,"stockId":2541,"date":"2024-05-29T16:00:00.000Z"},{"sp":19.37,"stockId":2541,"date":"2024-05-28T16:00:00.000Z"},{"sp":19.38,"stockId":2541,"date":"2024-05-27T16:00:00.000Z"},{"sp":20.02,"stockId":2541,"date":"2024-05-26T16:00:00.000Z"},{"sp":20.01,"stockId":2541,"date":"2024-05-23T16:00:00.000Z"},{"sp":20.16,"stockId":2541,"date":"2024-05-22T16:00:00.000Z"},{"sp":20.6,"stockId":2541,"date":"2024-05-21T16:00:00.000Z"},{"sp":20.17,"stockId":2541,"date":"2024-05-20T16:00:00.000Z"},{"sp":21.17,"stockId":2541,"date":"2024-05-19T16:00:00.000Z"},{"sp":21.29,"stockId":2541,"date":"2024-05-16T16:00:00.000Z"},{"sp":20.48,"stockId":2541,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.18,"stockId":2541,"date":"2024-05-14T16:00:00.000Z"},{"sp":20.62,"stockId":2541,"date":"2024-05-13T16:00:00.000Z"},{"sp":20.17,"stockId":2541,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2541,"sp":20.6},{"date":"2024-05-08T16:00:00.000Z","stockId":2541,"sp":20.8},{"date":"2024-05-07T16:00:00.000Z","stockId":2541,"sp":19.17},{"date":"2024-05-06T16:00:00.000Z","stockId":2541,"sp":20.3},{"date":"2024-05-05T16:00:00.000Z","stockId":2541,"sp":20.32},{"date":"2024-04-29T16:00:00.000Z","stockId":2541,"sp":19.05},{"date":"2024-04-28T16:00:00.000Z","stockId":2541,"sp":18.85},{"date":"2024-04-25T16:00:00.000Z","stockId":2541,"sp":18.43},{"date":"2024-04-24T16:00:00.000Z","stockId":2541,"sp":18.42},{"date":"2024-04-23T16:00:00.000Z","stockId":2541,"sp":19.11},{"date":"2024-04-22T16:00:00.000Z","stockId":2541,"sp":19.01},{"date":"2024-04-21T16:00:00.000Z","stockId":2541,"sp":19.34},{"date":"2024-04-18T16:00:00.000Z","stockId":2541,"sp":18.54},{"date":"2024-04-17T16:00:00.000Z","stockId":2541,"sp":18.33},{"date":"2024-04-16T16:00:00.000Z","stockId":2541,"sp":18.44},{"date":"2024-04-15T16:00:00.000Z","stockId":2541,"sp":18.03},{"date":"2024-04-14T16:00:00.000Z","stockId":2541,"sp":18.66},{"date":"2024-04-11T16:00:00.000Z","stockId":2541,"sp":17.99},{"date":"2024-04-10T16:00:00.000Z","stockId":2541,"sp":17.15},{"date":"2024-04-09T16:00:00.000Z","stockId":2541,"sp":16.95},{"date":"2024-04-08T16:00:00.000Z","stockId":2541,"sp":17.3},{"date":"2024-04-07T16:00:00.000Z","stockId":2541,"sp":17.06},{"date":"2024-04-02T16:00:00.000Z","stockId":2541,"sp":17.43},{"date":"2024-04-01T16:00:00.000Z","stockId":2541,"sp":16.93},{"date":"2024-03-31T16:00:00.000Z","stockId":2541,"sp":16.45},{"date":"2024-03-28T16:00:00.000Z","stockId":2541,"sp":14.95},{"date":"2024-03-27T16:00:00.000Z","stockId":2541,"sp":15.11},{"date":"2024-03-26T16:00:00.000Z","stockId":2541,"sp":15.05},{"date":"2024-03-25T16:00:00.000Z","stockId":2541,"sp":15.79},{"date":"2024-03-24T16:00:00.000Z","stockId":2541,"sp":15.64},{"date":"2024-03-21T16:00:00.000Z","stockId":2541,"sp":15.77},{"date":"2024-03-20T16:00:00.000Z","stockId":2541,"sp":16.95},{"date":"2024-03-19T16:00:00.000Z","stockId":2541,"sp":17.09},{"date":"2024-03-18T16:00:00.000Z","stockId":2541,"sp":17.41},{"date":"2024-03-17T16:00:00.000Z","stockId":2541,"sp":17.59},{"date":"2024-03-14T16:00:00.000Z","stockId":2541,"sp":17.79},{"date":"2024-03-13T16:00:00.000Z","stockId":2541,"sp":17.89},{"date":"2024-03-12T16:00:00.000Z","stockId":2541,"sp":17.94},{"date":"2024-03-11T16:00:00.000Z","stockId":2541,"sp":17.57},{"date":"2024-03-10T16:00:00.000Z","stockId":2541,"sp":17.09},{"date":"2024-03-07T16:00:00.000Z","stockId":2541,"sp":16.68},{"date":"2024-03-06T16:00:00.000Z","stockId":2541,"sp":16.57},{"date":"2024-03-05T16:00:00.000Z","stockId":2541,"sp":16.96},{"date":"2024-03-04T16:00:00.000Z","stockId":2541,"sp":16.99},{"date":"2024-03-03T16:00:00.000Z","stockId":2541,"sp":17.23},{"date":"2024-02-29T16:00:00.000Z","stockId":2541,"sp":17.34},{"date":"2024-02-28T16:00:00.000Z","stockId":2541,"sp":17.6},{"date":"2024-02-27T16:00:00.000Z","stockId":2541,"sp":16.99},{"date":"2024-02-26T16:00:00.000Z","stockId":2541,"sp":17.82},{"date":"2024-02-25T16:00:00.000Z","stockId":2541,"sp":17.51},{"date":"2024-02-22T16:00:00.000Z","stockId":2541,"sp":17.43},{"date":"2024-02-21T16:00:00.000Z","stockId":2541,"sp":17.26},{"date":"2024-02-20T16:00:00.000Z","stockId":2541,"sp":17.4},{"date":"2024-02-19T16:00:00.000Z","stockId":2541,"sp":16.84},{"date":"2024-02-18T16:00:00.000Z","stockId":2541,"sp":16.87},{"date":"2024-02-07T16:00:00.000Z","stockId":2541,"sp":16.92},{"date":"2024-02-06T16:00:00.000Z","stockId":2541,"sp":17},{"date":"2024-02-05T16:00:00.000Z","stockId":2541,"sp":16.18},{"date":"2024-02-04T16:00:00.000Z","stockId":2541,"sp":14.71},{"date":"2024-02-01T16:00:00.000Z","stockId":2541,"sp":15.6},{"date":"2024-01-31T16:00:00.000Z","stockId":2541,"sp":16.22},{"date":"2024-01-30T16:00:00.000Z","stockId":2541,"sp":16.43},{"date":"2024-01-29T16:00:00.000Z","stockId":2541,"sp":17.19},{"date":"2024-01-28T16:00:00.000Z","stockId":2541,"sp":17.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2541,"sp":18.03},{"date":"2024-01-24T16:00:00.000Z","stockId":2541,"sp":18.09},{"date":"2024-01-23T16:00:00.000Z","stockId":2541,"sp":17.36},{"date":"2024-01-22T16:00:00.000Z","stockId":2541,"sp":17.03},{"date":"2024-01-21T16:00:00.000Z","stockId":2541,"sp":16.82},{"date":"2024-01-18T16:00:00.000Z","stockId":2541,"sp":18.09},{"date":"2024-01-17T16:00:00.000Z","stockId":2541,"sp":18.39},{"date":"2024-01-16T16:00:00.000Z","stockId":2541,"sp":18.28},{"date":"2024-01-15T16:00:00.000Z","stockId":2541,"sp":18.88},{"date":"2024-01-14T16:00:00.000Z","stockId":2541,"sp":18.82},{"date":"2024-01-11T16:00:00.000Z","stockId":2541,"sp":19.12},{"date":"2024-01-10T16:00:00.000Z","stockId":2541,"sp":19.21},{"date":"2024-01-09T16:00:00.000Z","stockId":2541,"sp":19.77},{"date":"2024-01-08T16:00:00.000Z","stockId":2541,"sp":19.88},{"date":"2024-01-07T16:00:00.000Z","stockId":2541,"sp":20.3},{"date":"2024-01-04T16:00:00.000Z","stockId":2541,"sp":20.93},{"date":"2024-01-03T16:00:00.000Z","stockId":2541,"sp":21.32},{"date":"2024-01-02T16:00:00.000Z","stockId":2541,"sp":21.18},{"date":"2024-01-01T16:00:00.000Z","stockId":2541,"sp":21.22},{"date":"2023-12-28T16:00:00.000Z","stockId":2541,"sp":21.73},{"date":"2023-12-27T16:00:00.000Z","stockId":2541,"sp":21.4},{"date":"2023-12-26T16:00:00.000Z","stockId":2541,"sp":20.36},{"date":"2023-12-25T16:00:00.000Z","stockId":2541,"sp":19.92},{"date":"2023-12-24T16:00:00.000Z","stockId":2541,"sp":19.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2541,"sp":20.39},{"date":"2023-12-20T16:00:00.000Z","stockId":2541,"sp":20.45},{"date":"2023-12-19T16:00:00.000Z","stockId":2541,"sp":20.39},{"date":"2023-12-18T16:00:00.000Z","stockId":2541,"sp":20.9},{"date":"2023-12-17T16:00:00.000Z","stockId":2541,"sp":21.13},{"date":"2023-12-14T16:00:00.000Z","stockId":2541,"sp":21.5},{"date":"2023-12-13T16:00:00.000Z","stockId":2541,"sp":21.5},{"date":"2023-12-12T16:00:00.000Z","stockId":2541,"sp":21.4},{"date":"2023-12-11T16:00:00.000Z","stockId":2541,"sp":21.67},{"date":"2023-12-10T16:00:00.000Z","stockId":2541,"sp":20.65},{"date":"2023-12-07T16:00:00.000Z","stockId":2541,"sp":20.86},{"date":"2023-12-06T16:00:00.000Z","stockId":2541,"sp":21.28},{"date":"2023-12-05T16:00:00.000Z","stockId":2541,"sp":21.93},{"date":"2023-12-04T16:00:00.000Z","stockId":2541,"sp":21.99},{"date":"2023-12-03T16:00:00.000Z","stockId":2541,"sp":22.8},{"date":"2023-11-30T16:00:00.000Z","stockId":2541,"sp":23.3},{"date":"2023-11-29T16:00:00.000Z","stockId":2541,"sp":23.64},{"date":"2023-11-28T16:00:00.000Z","stockId":2541,"sp":23.88},{"date":"2023-11-27T16:00:00.000Z","stockId":2541,"sp":24.22},{"date":"2023-11-26T16:00:00.000Z","stockId":2541,"sp":24.23},{"date":"2023-11-23T16:00:00.000Z","stockId":2541,"sp":24.64},{"date":"2023-11-22T16:00:00.000Z","stockId":2541,"sp":25.13},{"date":"2023-11-21T16:00:00.000Z","stockId":2541,"sp":24.4},{"date":"2023-11-20T16:00:00.000Z","stockId":2541,"sp":24.72},{"date":"2023-11-19T16:00:00.000Z","stockId":2541,"sp":24.51},{"date":"2023-11-16T16:00:00.000Z","stockId":2541,"sp":24.21},{"date":"2023-11-15T16:00:00.000Z","stockId":2541,"sp":24.16},{"date":"2023-11-14T16:00:00.000Z","stockId":2541,"sp":24.84},{"date":"2023-11-13T16:00:00.000Z","stockId":2541,"sp":24.57},{"date":"2023-11-12T16:00:00.000Z","stockId":2541,"sp":24.75},{"date":"2023-11-09T16:00:00.000Z","stockId":2541,"sp":25},{"date":"2023-11-08T16:00:00.000Z","stockId":2541,"sp":26.2},{"date":"2023-11-07T16:00:00.000Z","stockId":2541,"sp":25.91},{"date":"2023-11-06T16:00:00.000Z","stockId":2541,"sp":25.68},{"date":"2023-11-05T16:00:00.000Z","stockId":2541,"sp":26.19},{"date":"2023-11-02T16:00:00.000Z","stockId":2541,"sp":25.76},{"date":"2023-11-01T16:00:00.000Z","stockId":2541,"sp":25},{"date":"2023-10-31T16:00:00.000Z","stockId":2541,"sp":25.01},{"date":"2023-10-30T16:00:00.000Z","stockId":2541,"sp":25.11},{"date":"2023-10-29T16:00:00.000Z","stockId":2541,"sp":24.95},{"date":"2023-10-26T16:00:00.000Z","stockId":2541,"sp":25.27},{"date":"2023-10-25T16:00:00.000Z","stockId":2541,"sp":25.18},{"date":"2023-10-24T16:00:00.000Z","stockId":2541,"sp":27.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2541,"sp":26.2},{"date":"2023-10-22T16:00:00.000Z","stockId":2541,"sp":25.85},{"date":"2023-10-19T16:00:00.000Z","stockId":2541,"sp":27.54},{"date":"2023-10-18T16:00:00.000Z","stockId":2541,"sp":27.85},{"date":"2023-10-17T16:00:00.000Z","stockId":2541,"sp":28.09},{"date":"2023-10-16T16:00:00.000Z","stockId":2541,"sp":28.41},{"date":"2023-10-15T16:00:00.000Z","stockId":2541,"sp":28},{"date":"2023-10-12T16:00:00.000Z","stockId":2541,"sp":27.58},{"date":"2023-10-11T16:00:00.000Z","stockId":2541,"sp":27.81},{"date":"2023-10-10T16:00:00.000Z","stockId":2541,"sp":27.34},{"date":"2023-10-09T16:00:00.000Z","stockId":2541,"sp":27.4},{"date":"2023-10-08T16:00:00.000Z","stockId":2541,"sp":28.07},{"date":"2023-09-27T16:00:00.000Z","stockId":2541,"sp":28.33},{"date":"2023-09-26T16:00:00.000Z","stockId":2541,"sp":29.09},{"date":"2023-09-25T16:00:00.000Z","stockId":2541,"sp":28.28},{"date":"2023-09-24T16:00:00.000Z","stockId":2541,"sp":28.14},{"date":"2023-09-21T16:00:00.000Z","stockId":2541,"sp":28.72},{"date":"2023-09-20T16:00:00.000Z","stockId":2541,"sp":28.67},{"date":"2023-09-19T16:00:00.000Z","stockId":2541,"sp":28.93},{"date":"2023-09-18T16:00:00.000Z","stockId":2541,"sp":28.73},{"date":"2023-09-17T16:00:00.000Z","stockId":2541,"sp":28.98},{"date":"2023-09-14T16:00:00.000Z","stockId":2541,"sp":28.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2541,"sp":28.19},{"date":"2023-09-12T16:00:00.000Z","stockId":2541,"sp":28.81},{"date":"2023-09-11T16:00:00.000Z","stockId":2541,"sp":28.71},{"date":"2023-09-10T16:00:00.000Z","stockId":2541,"sp":28.67},{"date":"2023-09-07T16:00:00.000Z","stockId":2541,"sp":28.85},{"date":"2023-09-06T16:00:00.000Z","stockId":2541,"sp":29.16},{"date":"2023-09-05T16:00:00.000Z","stockId":2541,"sp":29.59},{"date":"2023-09-04T16:00:00.000Z","stockId":2541,"sp":29.28},{"date":"2023-09-03T16:00:00.000Z","stockId":2541,"sp":28.93},{"date":"2023-08-31T16:00:00.000Z","stockId":2541,"sp":27.68},{"date":"2023-08-30T16:00:00.000Z","stockId":2541,"sp":26.8},{"date":"2023-08-29T16:00:00.000Z","stockId":2541,"sp":26.58},{"date":"2023-08-28T16:00:00.000Z","stockId":2541,"sp":26.81},{"date":"2023-08-27T16:00:00.000Z","stockId":2541,"sp":26.24},{"date":"2023-08-24T16:00:00.000Z","stockId":2541,"sp":26.04},{"date":"2023-08-23T16:00:00.000Z","stockId":2541,"sp":25.48},{"date":"2023-08-22T16:00:00.000Z","stockId":2541,"sp":25.03},{"date":"2023-08-21T16:00:00.000Z","stockId":2541,"sp":27.8},{"date":"2023-08-20T16:00:00.000Z","stockId":2541,"sp":28.4},{"date":"2023-08-17T16:00:00.000Z","stockId":2541,"sp":28.55},{"date":"2023-08-16T16:00:00.000Z","stockId":2541,"sp":29.27},{"date":"2023-08-15T16:00:00.000Z","stockId":2541,"sp":29.45},{"date":"2023-08-14T16:00:00.000Z","stockId":2541,"sp":29.38},{"date":"2023-08-13T16:00:00.000Z","stockId":2541,"sp":29.49},{"date":"2023-08-10T16:00:00.000Z","stockId":2541,"sp":29.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2541,"sp":30.43},{"date":"2023-08-08T16:00:00.000Z","stockId":2541,"sp":30.59},{"date":"2023-08-07T16:00:00.000Z","stockId":2541,"sp":30.97},{"date":"2023-08-06T16:00:00.000Z","stockId":2541,"sp":30.75},{"date":"2023-08-03T16:00:00.000Z","stockId":2541,"sp":31.77},{"date":"2023-08-02T16:00:00.000Z","stockId":2541,"sp":32.2},{"date":"2023-08-01T16:00:00.000Z","stockId":2541,"sp":32.55},{"date":"2023-07-31T16:00:00.000Z","stockId":2541,"sp":32.5},{"date":"2023-07-30T16:00:00.000Z","stockId":2541,"sp":32.99},{"date":"2023-07-27T16:00:00.000Z","stockId":2541,"sp":32.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2541,"sp":31.68},{"date":"2023-07-25T16:00:00.000Z","stockId":2541,"sp":32.55},{"date":"2023-07-24T16:00:00.000Z","stockId":2541,"sp":32.28}],"dateFlag":"day"}