window.pageData = {"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"ipoDate":"2015-12-22T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":13,"fsTableType":"non_financial","tickerId":2785,"establishDate":"1996-12-17T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"万里石","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":1,"financingFlag":1,"pinyin":"wls","actualControllerTypes":["natural_person"],"actualControllerName":"胡精沛","blockDealDate":"2026-02-02T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"福建"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000610303,"stockCode":"610303","name":"其他建材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":77.87288334155119},"pb":{"mcw":1.9952170803718914},"ps_ttm":{"mcw":1.7313713843021117},"dyr":{"mcw":0.01919798591769491}},"staticDividendYieldRatio":0.02065682905062291},"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":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610300,"stockCode":"610300","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610300,"source":"sw"},{"_id":2010000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610300,"stockCode":"610300","name":"装修建材","stockType":"industry","exchange":"sw_2021","tickerId":610300,"source":"sw_2021"},{"_id":2020000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw_2021","tickerId":610303,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00105},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00014},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00014}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wanlistone.com","companyName":"厦门万里石股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2785,"type":"tr_dri","cagr_p_r_fs":0.043975352694664904,"cagr_p_r_fys":0.26613816534541246,"cagr_p_r_y1":0.48868175765645905,"cagr_p_r_y3":0.3046102195879694,"cagr_p_r_y5":0.21712199203473803,"p_r_fs":0.5667567025874096,"cagr_p_r_d30":-0.038486347022145706,"cagr_p_r_d60":0.15884944286084424,"cagr_p_r_d90":-0.06599832915622417,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2015-12-22T16:00:00.000Z","cagr_p_r_d14":-0.1913200723327304,"cagr_p_r_d7":-0.11128775834658178,"cagr_p_r_y10":0.07701009497211708},"shnc":{"stockId":2785,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":15172,"shnc_d90":0.01989782199515999,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":15172,"shnc_q1":0.01989782199515999,"shnc_q2":-0.12507929185168098,"shnc_q3":-0.08822115384615385,"shnc_y1":0.032108843537414965,"shnc_y2":0.26401732900108305},"ple":{"stockId":2785,"type":"ple","ps":30400000,"ps_mc":1359488000,"ps_shbt10sh_r":0.3388977164682224,"ps_sc_r":0.1341,"pc":9,"last_data_date":"2026-05-21T16:00:00.000Z"},"mm_ha":{"stockId":2785,"type":"mm_ha","mm_sh":3199765,"mm_sha":119799202,"mm_sh_cap_r":0.016536678568729906,"spc":-0.0298,"mm_shc_v_r":0.1176552309583748,"mm_sh_nba_d1":67847072.6614255,"mm_sh_nba_d5":67847072.6614255,"mm_sh_nba_d20":67847072.6614255,"mm_sh_nba_d60":67847072.6614255,"mm_sh_nba_d120":71776742.84142551,"mm_sh_nba_d240":69879342.48190497,"mm_sh_cap_rc_d1":0.010386153446437741,"mm_sh_cap_rc_d5":0.010386153446437741,"mm_sh_cap_rc_d20":0.010386153446437741,"mm_sh_cap_rc_d60":0.010386153446437741,"mm_sh_cap_rc_d120":0.011076228043343524,"mm_sh_nbv_d1":2009669,"mm_sh_nbv_d5":2009669,"mm_sh_nbv_d20":2009669,"mm_sh_nbv_d60":2009669,"mm_sh_nbv_d120":2143195,"mm_sh_nbv_d240":2095506,"mm_sh_nbp_d1":7628092.937155356,"mm_sh_nbp_d5":59112.58859920349,"mm_sh_nbp_d20":59112.58859920349,"mm_sh_nbp_d60":59112.58859920349,"mm_sh_nbp_d120":-457077.6810661495,"mm_sh_nbp_d240":-13955241.159396006,"mm_sh_nbpr_d1":0.11243068621724506,"mm_sh_nbpr_d5":0.014679878521592695,"mm_sh_nbpr_d20":0.014679878521592695,"mm_sh_nbpr_d60":0.014679878521592695,"mm_sh_nbpr_d120":-0.03567331262472497,"mm_sh_nbpr_d240":-0.39663797600331197,"mm_sh_cap_rc_d240":0.010829766923772504,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0012258601359536546,"mm_shc_v_r_d20":0.00588276154791874,"mm_shc_v_r_d240":0.0005904839672627603,"mm_shc_v_r_d5":0.02353104619167496,"mm_shc_v_r_d60":0.0019609205159729134,"mm_sh_cap_rc_q1":0.013497106848066062,"mm_sh_cap_rc_q2":0.001994237340151122,"mm_sh_cap_rc_q3":0.012380390786588863,"mm_sh_cap_rc_q4":0.013070465383494646,"mm_sh_nba_q1":99287373.76955791,"mm_sh_nba_q2":20035401.8987761,"mm_sh_nba_q3":87882474.5602016,"mm_sh_nba_q4":91812144.7402016,"mm_sh_nbv_q1":2611623,"mm_sh_nbv_q2":385875,"mm_sh_nbv_q3":2395544,"mm_sh_nbv_q4":2529070}},"priceMetrics":{"pe_ttm":-120.52717482023438,"d_pe_ttm":-119.66018855439543,"pb":12.743306390593839,"pb_wo_gw":12.743306390593839,"dyr":0,"mc":10134432760.4,"mc_om":10134432760.4,"sp":44.72,"spc":-0.0416,"ta":342625041,"to_r":0.03923356726338124,"cmc":8653097429,"ecmc":7185233504.8,"ecmc_psh":473585,"shn":15172}},"shareholdersEquityChangeData":[{"_id":"69add5b9529b892579969b38","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-02-08T16:00:00.000Z","changeQuantity":-42500,"sharesChangeRatio":0.0002,"priceLimit":"47.07","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":11331337,"priceFloor":47.07,"priceCeiling":47.07,"averagePrice":47.07,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a5ecafcf192ff7beeaa67c","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-02-02T16:00:00.000Z","changeQuantity":-280000,"sharesChangeRatio":0.0012,"priceLimit":"38.15","priceFloor":38.15,"priceCeiling":38.15,"averagePrice":38.15,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a49b122d4fd7ebb4d1ab5a","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-02-01T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.0002,"priceLimit":"42.30","priceFloor":42.3,"priceCeiling":42.3,"averagePrice":42.3,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69961aded17eba139f52de1a","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-18T16:00:00.000Z","changeQuantity":-258208,"sharesChangeRatio":0.0011,"priceLimit":"34.35","priceFloor":34.35,"priceCeiling":34.35,"averagePrice":34.35,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69922650a2e640d95c417750","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-340000,"sharesChangeRatio":0.0015,"priceLimit":"37.61","priceFloor":37.61,"priceCeiling":37.61,"averagePrice":37.61,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6990d4a2a3efeee65485e57e","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-14T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.0002,"priceLimit":"37.37","priceFloor":37.37,"priceCeiling":37.37,"averagePrice":37.37,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698f834407e20c1fca573690","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-13T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.0013,"priceLimit":"37.39","priceFloor":37.39,"priceCeiling":37.39,"averagePrice":37.39,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698e31b8ea2be8396a940e69","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-12T16:00:00.000Z","changeQuantity":-238900,"sharesChangeRatio":0.0011,"priceLimit":"37.26","priceFloor":37.26,"priceCeiling":37.26,"averagePrice":37.26,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698ce014f81de6bde7e6fcd6","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-01-11T16:00:00.000Z","changeQuantity":-158000,"sharesChangeRatio":0.0007,"priceLimit":"37.13","priceFloor":37.13,"priceCeiling":37.13,"averagePrice":37.13,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6988eb6f3af7e97c39f3ceba","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-01-12T16:00:00.000Z","date":"2026-01-08T16:00:00.000Z","changeQuantity":-295200,"sharesChangeRatio":0.0013,"sharesHeldAfterChange":0.0597,"quantityHeldAfterChange":13526345,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69879a28b9803861d877f166","stockId":2785,"source":"cn_info","shareholderName":"邹鹏","declarationDate":"2026-01-09T16:00:00.000Z","date":"2026-01-07T16:00:00.000Z","changeQuantity":-1164000,"sharesChangeRatio":0.0051,"sharesHeldAfterChange":0.061,"quantityHeldAfterChange":13821545,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b6178857e","stockId":2785,"source":"cn_info","shareholderName":"尚鹏","declarationDate":"2025-04-07T16:00:00.000Z","date":"2025-04-07T16:00:00.000Z","changeQuantity":24000,"sharesChangeRatio":0.00011,"priceLimit":"27.884","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":36000,"priceFloor":27.884,"priceCeiling":27.884,"averagePrice":27.884,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b6178857f","stockId":2785,"source":"cn_info","shareholderName":"殷逸伦","declarationDate":"2025-04-07T16:00:00.000Z","date":"2025-04-07T16:00:00.000Z","changeQuantity":10400,"sharesChangeRatio":0.00005,"priceLimit":"28.861","sharesHeldAfterChange":0.00015,"quantityHeldAfterChange":34700,"priceFloor":28.861,"priceCeiling":28.861,"averagePrice":28.861,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61788580","stockId":2785,"source":"cn_info","shareholderName":"胡精沛","declarationDate":"2025-04-07T16:00:00.000Z","date":"2025-04-07T16:00:00.000Z","changeQuantity":141900,"sharesChangeRatio":0.00063,"priceLimit":"28.415","sharesHeldAfterChange":0.12371,"quantityHeldAfterChange":28034951,"priceFloor":28.415,"priceCeiling":28.415,"averagePrice":28.415,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b6178857c","stockId":2785,"source":"cn_info","shareholderName":"尚鹏","declarationDate":"2025-01-10T16:00:00.000Z","date":"2025-01-10T16:00:00.000Z","changeQuantity":12000,"sharesChangeRatio":0.00005,"priceLimit":"27.781","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":12000,"priceFloor":27.781,"priceCeiling":27.781,"averagePrice":27.781,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b6178857d","stockId":2785,"source":"cn_info","shareholderName":"殷逸伦","declarationDate":"2025-01-10T16:00:00.000Z","date":"2025-01-10T16:00:00.000Z","changeQuantity":24300,"sharesChangeRatio":0.00011,"priceLimit":"28.694","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":24300,"priceFloor":28.694,"priceCeiling":28.694,"averagePrice":28.694,"stock":{"_id":2785,"stockCode":"002785","exchange":"sz","market":"a","stockType":"company","followedNum":95,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2785,"memoNum":3,"currency":"CNY","name":"万里石","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2785,"sp":44.72},{"stockId":2785,"date":"2026-05-27T16:00:00.000Z","sp":46.66},{"stockId":2785,"date":"2026-05-26T16:00:00.000Z","sp":46.79},{"stockId":2785,"date":"2026-05-25T16:00:00.000Z","sp":48.6},{"date":"2026-05-24T16:00:00.000Z","stockId":2785,"sp":48.39},{"stockId":2785,"date":"2026-05-21T16:00:00.000Z","sp":50.32},{"date":"2026-05-20T16:00:00.000Z","stockId":2785,"sp":50.84},{"stockId":2785,"date":"2026-05-19T16:00:00.000Z","sp":51.23},{"date":"2026-05-18T16:00:00.000Z","stockId":2785,"sp":51.48},{"stockId":2785,"date":"2026-05-17T16:00:00.000Z","sp":55.96},{"date":"2026-05-14T16:00:00.000Z","stockId":2785,"sp":55.3},{"stockId":2785,"date":"2026-05-13T16:00:00.000Z","sp":54.35},{"date":"2026-05-12T16:00:00.000Z","stockId":2785,"sp":55.31},{"stockId":2785,"date":"2026-05-11T16:00:00.000Z","sp":55.46},{"stockId":2785,"date":"2026-05-10T16:00:00.000Z","sp":56.5},{"stockId":2785,"date":"2026-05-07T16:00:00.000Z","sp":53.15},{"date":"2026-05-06T16:00:00.000Z","stockId":2785,"sp":53.62},{"stockId":2785,"date":"2026-05-05T16:00:00.000Z","sp":52.59},{"date":"2026-04-29T16:00:00.000Z","stockId":2785,"sp":51.16},{"date":"2026-04-28T16:00:00.000Z","stockId":2785,"sp":46.51},{"date":"2026-04-27T16:00:00.000Z","stockId":2785,"sp":44.42},{"stockId":2785,"date":"2026-04-26T16:00:00.000Z","sp":44.55},{"date":"2026-04-23T16:00:00.000Z","stockId":2785,"sp":40.5},{"date":"2026-04-22T16:00:00.000Z","stockId":2785,"sp":41.32},{"stockId":2785,"date":"2026-04-21T16:00:00.000Z","sp":42.19},{"stockId":2785,"date":"2026-04-20T16:00:00.000Z","sp":42.49},{"stockId":2785,"date":"2026-04-19T16:00:00.000Z","sp":42.56},{"stockId":2785,"date":"2026-04-16T16:00:00.000Z","sp":42.75},{"date":"2026-04-15T16:00:00.000Z","stockId":2785,"sp":42.7},{"date":"2026-04-14T16:00:00.000Z","stockId":2785,"sp":42.17},{"stockId":2785,"date":"2026-04-13T16:00:00.000Z","sp":41.8},{"date":"2026-04-12T16:00:00.000Z","stockId":2785,"sp":39.83},{"date":"2026-04-09T16:00:00.000Z","stockId":2785,"sp":39.8},{"stockId":2785,"date":"2026-04-08T16:00:00.000Z","sp":39.81},{"date":"2026-04-07T16:00:00.000Z","stockId":2785,"sp":40.2},{"date":"2026-04-06T16:00:00.000Z","stockId":2785,"sp":38.28},{"date":"2026-04-02T16:00:00.000Z","stockId":2785,"sp":38.29},{"date":"2026-04-01T16:00:00.000Z","stockId":2785,"sp":39.04},{"date":"2026-03-31T16:00:00.000Z","stockId":2785,"sp":39.01},{"date":"2026-03-30T16:00:00.000Z","stockId":2785,"sp":37.44},{"stockId":2785,"date":"2026-03-29T16:00:00.000Z","sp":38.59},{"stockId":2785,"date":"2026-03-26T16:00:00.000Z","sp":38.67},{"stockId":2785,"date":"2026-03-25T16:00:00.000Z","sp":38.08},{"date":"2026-03-24T16:00:00.000Z","stockId":2785,"sp":38.58},{"date":"2026-03-23T16:00:00.000Z","stockId":2785,"sp":37.9},{"date":"2026-03-22T16:00:00.000Z","stockId":2785,"sp":37.53},{"stockId":2785,"date":"2026-03-19T16:00:00.000Z","sp":39.8},{"stockId":2785,"date":"2026-03-18T16:00:00.000Z","sp":40.54},{"stockId":2785,"date":"2026-03-17T16:00:00.000Z","sp":42.69},{"stockId":2785,"date":"2026-03-16T16:00:00.000Z","sp":42.65},{"stockId":2785,"date":"2026-03-15T16:00:00.000Z","sp":43.75},{"date":"2026-03-12T16:00:00.000Z","stockId":2785,"sp":44.3},{"stockId":2785,"date":"2026-03-11T16:00:00.000Z","sp":43.84},{"stockId":2785,"date":"2026-03-10T16:00:00.000Z","sp":44.25},{"date":"2026-03-09T16:00:00.000Z","stockId":2785,"sp":45},{"stockId":2785,"date":"2026-03-08T16:00:00.000Z","sp":44.15},{"stockId":2785,"date":"2026-03-05T16:00:00.000Z","sp":45.02},{"stockId":2785,"date":"2026-03-04T16:00:00.000Z","sp":44.8},{"stockId":2785,"date":"2026-03-03T16:00:00.000Z","sp":48},{"stockId":2785,"date":"2026-03-02T16:00:00.000Z","sp":47.86},{"stockId":2785,"date":"2026-03-01T16:00:00.000Z","sp":49.08},{"date":"2026-02-26T16:00:00.000Z","stockId":2785,"sp":47.88},{"stockId":2785,"date":"2026-02-25T16:00:00.000Z","sp":45.91},{"stockId":2785,"date":"2026-02-24T16:00:00.000Z","sp":46.16},{"date":"2026-02-23T16:00:00.000Z","stockId":2785,"sp":44.85},{"stockId":2785,"date":"2026-02-12T16:00:00.000Z","sp":47.1},{"date":"2026-02-11T16:00:00.000Z","stockId":2785,"sp":47.55},{"stockId":2785,"date":"2026-02-10T16:00:00.000Z","sp":47.23},{"stockId":2785,"date":"2026-02-09T16:00:00.000Z","sp":47.3},{"date":"2026-02-08T16:00:00.000Z","stockId":2785,"sp":47.75},{"date":"2026-02-05T16:00:00.000Z","stockId":2785,"sp":47.02},{"stockId":2785,"date":"2026-02-04T16:00:00.000Z","sp":46.15},{"stockId":2785,"date":"2026-02-03T16:00:00.000Z","sp":46.97},{"stockId":2785,"date":"2026-02-02T16:00:00.000Z","sp":45.62},{"stockId":2785,"date":"2026-02-01T16:00:00.000Z","sp":41.47},{"date":"2026-01-29T16:00:00.000Z","stockId":2785,"sp":43.46},{"date":"2026-01-28T16:00:00.000Z","stockId":2785,"sp":44.5},{"stockId":2785,"date":"2026-01-27T16:00:00.000Z","sp":43.39},{"stockId":2785,"date":"2026-01-26T16:00:00.000Z","sp":44.24},{"stockId":2785,"date":"2026-01-25T16:00:00.000Z","sp":43.98},{"stockId":2785,"date":"2026-01-22T16:00:00.000Z","sp":44.63},{"date":"2026-01-21T16:00:00.000Z","stockId":2785,"sp":43.05},{"stockId":2785,"date":"2026-01-20T16:00:00.000Z","sp":39.16},{"date":"2026-01-19T16:00:00.000Z","stockId":2785,"sp":38.39},{"date":"2026-01-18T16:00:00.000Z","stockId":2785,"sp":39.35},{"date":"2026-01-15T16:00:00.000Z","stockId":2785,"sp":37.35},{"date":"2026-01-14T16:00:00.000Z","stockId":2785,"sp":37.37},{"date":"2026-01-13T16:00:00.000Z","stockId":2785,"sp":37.43},{"stockId":2785,"date":"2026-01-12T16:00:00.000Z","sp":37.11},{"date":"2026-01-11T16:00:00.000Z","stockId":2785,"sp":37.2},{"stockId":2785,"date":"2026-01-08T16:00:00.000Z","sp":36.7},{"date":"2026-01-07T16:00:00.000Z","stockId":2785,"sp":35.9},{"date":"2026-01-06T16:00:00.000Z","stockId":2785,"sp":35.56},{"date":"2026-01-05T16:00:00.000Z","stockId":2785,"sp":36.11},{"date":"2026-01-04T16:00:00.000Z","stockId":2785,"sp":36.28},{"date":"2025-12-30T16:00:00.000Z","stockId":2785,"sp":35.32},{"date":"2025-12-29T16:00:00.000Z","stockId":2785,"sp":37},{"date":"2025-12-28T16:00:00.000Z","stockId":2785,"sp":35.69},{"date":"2025-12-25T16:00:00.000Z","stockId":2785,"sp":36.14},{"date":"2025-12-24T16:00:00.000Z","stockId":2785,"sp":35.3},{"date":"2025-12-23T16:00:00.000Z","stockId":2785,"sp":33.84},{"date":"2025-12-22T16:00:00.000Z","stockId":2785,"sp":33.48},{"date":"2025-12-21T16:00:00.000Z","stockId":2785,"sp":33.81},{"date":"2025-12-18T16:00:00.000Z","stockId":2785,"sp":33.7},{"date":"2025-12-17T16:00:00.000Z","stockId":2785,"sp":33.99},{"date":"2025-12-16T16:00:00.000Z","stockId":2785,"sp":35.16},{"date":"2025-12-15T16:00:00.000Z","stockId":2785,"sp":35.13},{"date":"2025-12-14T16:00:00.000Z","stockId":2785,"sp":36.44},{"date":"2025-12-11T16:00:00.000Z","stockId":2785,"sp":35.33},{"date":"2025-12-10T16:00:00.000Z","stockId":2785,"sp":35.59},{"date":"2025-12-09T16:00:00.000Z","stockId":2785,"sp":35.7},{"date":"2025-12-08T16:00:00.000Z","stockId":2785,"sp":36.39},{"date":"2025-12-07T16:00:00.000Z","stockId":2785,"sp":36.98},{"date":"2025-12-04T16:00:00.000Z","stockId":2785,"sp":37.55},{"date":"2025-12-03T16:00:00.000Z","stockId":2785,"sp":36.75},{"date":"2025-12-02T16:00:00.000Z","stockId":2785,"sp":37.01},{"date":"2025-12-01T16:00:00.000Z","stockId":2785,"sp":38.55},{"date":"2025-11-30T16:00:00.000Z","stockId":2785,"sp":36.8},{"date":"2025-11-27T16:00:00.000Z","stockId":2785,"sp":38.17},{"date":"2025-11-26T16:00:00.000Z","stockId":2785,"sp":36.92},{"date":"2025-11-25T16:00:00.000Z","stockId":2785,"sp":37.73},{"date":"2025-11-24T16:00:00.000Z","stockId":2785,"sp":36.85},{"date":"2025-11-23T16:00:00.000Z","stockId":2785,"sp":34.72},{"date":"2025-11-20T16:00:00.000Z","stockId":2785,"sp":36.94},{"date":"2025-11-19T16:00:00.000Z","stockId":2785,"sp":39.43},{"date":"2025-11-18T16:00:00.000Z","stockId":2785,"sp":38.28},{"date":"2025-11-17T16:00:00.000Z","stockId":2785,"sp":37.52},{"date":"2025-11-16T16:00:00.000Z","stockId":2785,"sp":38.8},{"date":"2025-11-13T16:00:00.000Z","stockId":2785,"sp":39.86},{"date":"2025-11-12T16:00:00.000Z","stockId":2785,"sp":38.8},{"date":"2025-11-11T16:00:00.000Z","stockId":2785,"sp":38.67},{"date":"2025-11-10T16:00:00.000Z","stockId":2785,"sp":38},{"date":"2025-11-09T16:00:00.000Z","stockId":2785,"sp":36.38},{"date":"2025-11-06T16:00:00.000Z","stockId":2785,"sp":35.9},{"date":"2025-11-05T16:00:00.000Z","stockId":2785,"sp":35.38},{"date":"2025-11-04T16:00:00.000Z","stockId":2785,"sp":34.73},{"date":"2025-11-03T16:00:00.000Z","stockId":2785,"sp":35.31},{"date":"2025-11-02T16:00:00.000Z","stockId":2785,"sp":36.16},{"date":"2025-10-30T16:00:00.000Z","stockId":2785,"sp":36.68},{"date":"2025-10-29T16:00:00.000Z","stockId":2785,"sp":36.36},{"date":"2025-10-28T16:00:00.000Z","stockId":2785,"sp":37.7},{"date":"2025-10-27T16:00:00.000Z","stockId":2785,"sp":35.09},{"date":"2025-10-26T16:00:00.000Z","stockId":2785,"sp":35.8},{"date":"2025-10-23T16:00:00.000Z","stockId":2785,"sp":34.03},{"date":"2025-10-22T16:00:00.000Z","stockId":2785,"sp":34.26},{"date":"2025-10-21T16:00:00.000Z","stockId":2785,"sp":34.5},{"date":"2025-10-20T16:00:00.000Z","stockId":2785,"sp":34.76},{"date":"2025-10-19T16:00:00.000Z","stockId":2785,"sp":34.62},{"date":"2025-10-16T16:00:00.000Z","stockId":2785,"sp":34.58},{"date":"2025-10-15T16:00:00.000Z","stockId":2785,"sp":36.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2785,"sp":36.51},{"date":"2025-10-13T16:00:00.000Z","stockId":2785,"sp":36.44},{"date":"2025-10-12T16:00:00.000Z","stockId":2785,"sp":38.24},{"date":"2025-10-09T16:00:00.000Z","stockId":2785,"sp":37.41},{"date":"2025-10-08T16:00:00.000Z","stockId":2785,"sp":37.47},{"date":"2025-09-29T16:00:00.000Z","stockId":2785,"sp":34.06},{"date":"2025-09-28T16:00:00.000Z","stockId":2785,"sp":33.41},{"date":"2025-09-25T16:00:00.000Z","stockId":2785,"sp":30.37},{"date":"2025-09-24T16:00:00.000Z","stockId":2785,"sp":30.45},{"date":"2025-09-23T16:00:00.000Z","stockId":2785,"sp":33.3},{"date":"2025-09-22T16:00:00.000Z","stockId":2785,"sp":32.3},{"date":"2025-09-21T16:00:00.000Z","stockId":2785,"sp":31.66},{"date":"2025-09-18T16:00:00.000Z","stockId":2785,"sp":31.24},{"date":"2025-09-17T16:00:00.000Z","stockId":2785,"sp":28.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2785,"sp":29.46},{"date":"2025-09-15T16:00:00.000Z","stockId":2785,"sp":29.77},{"date":"2025-09-14T16:00:00.000Z","stockId":2785,"sp":29.69},{"date":"2025-09-11T16:00:00.000Z","stockId":2785,"sp":30.41},{"date":"2025-09-10T16:00:00.000Z","stockId":2785,"sp":30.69},{"date":"2025-09-09T16:00:00.000Z","stockId":2785,"sp":30.23},{"date":"2025-09-08T16:00:00.000Z","stockId":2785,"sp":30.35},{"date":"2025-09-07T16:00:00.000Z","stockId":2785,"sp":29.17},{"date":"2025-09-04T16:00:00.000Z","stockId":2785,"sp":29.64},{"date":"2025-09-03T16:00:00.000Z","stockId":2785,"sp":27.85},{"date":"2025-09-02T16:00:00.000Z","stockId":2785,"sp":28.23},{"date":"2025-09-01T16:00:00.000Z","stockId":2785,"sp":28.79},{"date":"2025-08-31T16:00:00.000Z","stockId":2785,"sp":29.13},{"date":"2025-08-28T16:00:00.000Z","stockId":2785,"sp":29.28},{"date":"2025-08-27T16:00:00.000Z","stockId":2785,"sp":29.4},{"date":"2025-08-26T16:00:00.000Z","stockId":2785,"sp":29.12},{"date":"2025-08-25T16:00:00.000Z","stockId":2785,"sp":31.26},{"date":"2025-08-24T16:00:00.000Z","stockId":2785,"sp":31.57},{"date":"2025-08-21T16:00:00.000Z","stockId":2785,"sp":30.33},{"date":"2025-08-20T16:00:00.000Z","stockId":2785,"sp":29.68},{"date":"2025-08-19T16:00:00.000Z","stockId":2785,"sp":29.98},{"date":"2025-08-18T16:00:00.000Z","stockId":2785,"sp":29.22},{"date":"2025-08-17T16:00:00.000Z","stockId":2785,"sp":29.26},{"date":"2025-08-14T16:00:00.000Z","stockId":2785,"sp":30.46},{"date":"2025-08-13T16:00:00.000Z","stockId":2785,"sp":31.2},{"date":"2025-08-12T16:00:00.000Z","stockId":2785,"sp":32.02},{"date":"2025-08-11T16:00:00.000Z","stockId":2785,"sp":31.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2785,"sp":29.83},{"date":"2025-08-07T16:00:00.000Z","stockId":2785,"sp":29.68},{"date":"2025-08-06T16:00:00.000Z","stockId":2785,"sp":29.45},{"date":"2025-08-05T16:00:00.000Z","stockId":2785,"sp":30.28},{"date":"2025-08-04T16:00:00.000Z","stockId":2785,"sp":29.61},{"date":"2025-08-03T16:00:00.000Z","stockId":2785,"sp":29.6},{"date":"2025-07-31T16:00:00.000Z","stockId":2785,"sp":30.22},{"date":"2025-07-30T16:00:00.000Z","stockId":2785,"sp":30.04},{"date":"2025-07-29T16:00:00.000Z","stockId":2785,"sp":30.33},{"date":"2025-07-28T16:00:00.000Z","stockId":2785,"sp":29.84},{"date":"2025-07-27T16:00:00.000Z","stockId":2785,"sp":29.34},{"date":"2025-07-24T16:00:00.000Z","stockId":2785,"sp":28.15},{"date":"2025-07-23T16:00:00.000Z","stockId":2785,"sp":28.33},{"date":"2025-07-22T16:00:00.000Z","stockId":2785,"sp":28.34},{"date":"2025-07-21T16:00:00.000Z","stockId":2785,"sp":28.14},{"date":"2025-07-20T16:00:00.000Z","stockId":2785,"sp":28.16},{"date":"2025-07-17T16:00:00.000Z","stockId":2785,"sp":28.03},{"date":"2025-07-16T16:00:00.000Z","stockId":2785,"sp":28.1},{"date":"2025-07-15T16:00:00.000Z","stockId":2785,"sp":28.19},{"date":"2025-07-14T16:00:00.000Z","stockId":2785,"sp":27.79},{"date":"2025-07-13T16:00:00.000Z","stockId":2785,"sp":28.42},{"date":"2025-07-10T16:00:00.000Z","stockId":2785,"sp":28.25},{"date":"2025-07-09T16:00:00.000Z","stockId":2785,"sp":28.2},{"date":"2025-07-08T16:00:00.000Z","stockId":2785,"sp":28.07},{"date":"2025-07-07T16:00:00.000Z","stockId":2785,"sp":28.14},{"date":"2025-07-06T16:00:00.000Z","stockId":2785,"sp":28.14},{"date":"2025-07-03T16:00:00.000Z","stockId":2785,"sp":28.64},{"date":"2025-07-02T16:00:00.000Z","stockId":2785,"sp":27.59},{"date":"2025-07-01T16:00:00.000Z","stockId":2785,"sp":28.49},{"date":"2025-06-30T16:00:00.000Z","stockId":2785,"sp":28.4},{"date":"2025-06-29T16:00:00.000Z","stockId":2785,"sp":29.43},{"date":"2025-06-26T16:00:00.000Z","stockId":2785,"sp":32.7},{"date":"2025-06-25T16:00:00.000Z","stockId":2785,"sp":31.3},{"date":"2025-06-24T16:00:00.000Z","stockId":2785,"sp":31.53},{"date":"2025-06-23T16:00:00.000Z","stockId":2785,"sp":31.05},{"date":"2025-06-22T16:00:00.000Z","stockId":2785,"sp":31.55},{"date":"2025-06-19T16:00:00.000Z","stockId":2785,"sp":30.89},{"date":"2025-06-18T16:00:00.000Z","stockId":2785,"sp":30.88},{"date":"2025-06-17T16:00:00.000Z","stockId":2785,"sp":32.18},{"date":"2025-06-16T16:00:00.000Z","stockId":2785,"sp":35.37},{"date":"2025-06-15T16:00:00.000Z","stockId":2785,"sp":34.14},{"date":"2025-06-12T16:00:00.000Z","stockId":2785,"sp":32.74},{"date":"2025-06-11T16:00:00.000Z","stockId":2785,"sp":32.49},{"date":"2025-06-10T16:00:00.000Z","stockId":2785,"sp":31.49},{"date":"2025-06-09T16:00:00.000Z","stockId":2785,"sp":31.57},{"date":"2025-06-08T16:00:00.000Z","stockId":2785,"sp":31.72},{"date":"2025-06-05T16:00:00.000Z","stockId":2785,"sp":31.76},{"date":"2025-06-04T16:00:00.000Z","stockId":2785,"sp":30.98},{"date":"2025-06-03T16:00:00.000Z","stockId":2785,"sp":32.18},{"date":"2025-06-02T16:00:00.000Z","stockId":2785,"sp":29.25},{"date":"2025-05-29T16:00:00.000Z","stockId":2785,"sp":29.5},{"date":"2025-05-28T16:00:00.000Z","stockId":2785,"sp":30.04},{"date":"2025-05-27T16:00:00.000Z","stockId":2785,"sp":30.81},{"date":"2025-05-26T16:00:00.000Z","stockId":2785,"sp":30.56},{"date":"2025-05-25T16:00:00.000Z","stockId":2785,"sp":32.21},{"date":"2025-05-22T16:00:00.000Z","stockId":2785,"sp":29.9},{"date":"2025-05-21T16:00:00.000Z","stockId":2785,"sp":28.81},{"date":"2025-05-20T16:00:00.000Z","stockId":2785,"sp":28.14},{"date":"2025-05-19T16:00:00.000Z","stockId":2785,"sp":28.23},{"date":"2025-05-18T16:00:00.000Z","stockId":2785,"sp":27.85},{"date":"2025-05-15T16:00:00.000Z","stockId":2785,"sp":27.34},{"date":"2025-05-14T16:00:00.000Z","stockId":2785,"sp":27.37},{"date":"2025-05-13T16:00:00.000Z","stockId":2785,"sp":27.53},{"date":"2025-05-12T16:00:00.000Z","stockId":2785,"sp":28.33},{"date":"2025-05-11T16:00:00.000Z","stockId":2785,"sp":28.04},{"date":"2025-05-08T16:00:00.000Z","stockId":2785,"sp":28.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2785,"sp":28.23},{"date":"2025-05-06T16:00:00.000Z","stockId":2785,"sp":27.8},{"date":"2025-05-05T16:00:00.000Z","stockId":2785,"sp":28.03},{"date":"2025-04-29T16:00:00.000Z","stockId":2785,"sp":27.51},{"date":"2025-04-28T16:00:00.000Z","stockId":2785,"sp":26.88},{"date":"2025-04-27T16:00:00.000Z","stockId":2785,"sp":25.89},{"date":"2025-04-24T16:00:00.000Z","stockId":2785,"sp":26.01},{"date":"2025-04-23T16:00:00.000Z","stockId":2785,"sp":24.73},{"date":"2025-04-22T16:00:00.000Z","stockId":2785,"sp":24.82},{"date":"2025-04-21T16:00:00.000Z","stockId":2785,"sp":24.88},{"date":"2025-04-20T16:00:00.000Z","stockId":2785,"sp":25.12},{"date":"2025-04-17T16:00:00.000Z","stockId":2785,"sp":24.84},{"date":"2025-04-16T16:00:00.000Z","stockId":2785,"sp":25.28},{"date":"2025-04-15T16:00:00.000Z","stockId":2785,"sp":24.71},{"date":"2025-04-14T16:00:00.000Z","stockId":2785,"sp":25.53},{"date":"2025-04-13T16:00:00.000Z","stockId":2785,"sp":25.85},{"date":"2025-04-10T16:00:00.000Z","stockId":2785,"sp":25.25},{"date":"2025-04-09T16:00:00.000Z","stockId":2785,"sp":25.3},{"date":"2025-04-08T16:00:00.000Z","stockId":2785,"sp":24.78},{"date":"2025-04-07T16:00:00.000Z","stockId":2785,"sp":24.79},{"date":"2025-04-06T16:00:00.000Z","stockId":2785,"sp":25.79},{"date":"2025-04-02T16:00:00.000Z","stockId":2785,"sp":28.66},{"date":"2025-04-01T16:00:00.000Z","stockId":2785,"sp":28.88},{"date":"2025-03-31T16:00:00.000Z","stockId":2785,"sp":29.01},{"date":"2025-03-30T16:00:00.000Z","stockId":2785,"sp":27.88},{"date":"2025-03-27T16:00:00.000Z","stockId":2785,"sp":27.89},{"date":"2025-03-26T16:00:00.000Z","stockId":2785,"sp":28.78},{"date":"2025-03-25T16:00:00.000Z","stockId":2785,"sp":29.1},{"date":"2025-03-24T16:00:00.000Z","stockId":2785,"sp":28.83},{"date":"2025-03-23T16:00:00.000Z","stockId":2785,"sp":28.8},{"date":"2025-03-20T16:00:00.000Z","stockId":2785,"sp":29.5},{"date":"2025-03-19T16:00:00.000Z","stockId":2785,"sp":29.91},{"date":"2025-03-18T16:00:00.000Z","stockId":2785,"sp":29.7},{"date":"2025-03-17T16:00:00.000Z","stockId":2785,"sp":29.98},{"date":"2025-03-16T16:00:00.000Z","stockId":2785,"sp":30.24},{"date":"2025-03-13T16:00:00.000Z","stockId":2785,"sp":30.8},{"date":"2025-03-12T16:00:00.000Z","stockId":2785,"sp":32.07},{"date":"2025-03-11T16:00:00.000Z","stockId":2785,"sp":31.72},{"date":"2025-03-10T16:00:00.000Z","stockId":2785,"sp":28.84},{"date":"2025-03-09T16:00:00.000Z","stockId":2785,"sp":28.87},{"date":"2025-03-06T16:00:00.000Z","stockId":2785,"sp":28.99},{"date":"2025-03-05T16:00:00.000Z","stockId":2785,"sp":29.09},{"date":"2025-03-04T16:00:00.000Z","stockId":2785,"sp":29.21},{"date":"2025-03-03T16:00:00.000Z","stockId":2785,"sp":29.58},{"date":"2025-03-02T16:00:00.000Z","stockId":2785,"sp":29.66},{"date":"2025-02-27T16:00:00.000Z","stockId":2785,"sp":29.92},{"date":"2025-02-26T16:00:00.000Z","stockId":2785,"sp":28.91},{"date":"2025-02-25T16:00:00.000Z","stockId":2785,"sp":28.87},{"date":"2025-02-24T16:00:00.000Z","stockId":2785,"sp":29.53},{"date":"2025-02-23T16:00:00.000Z","stockId":2785,"sp":29.68},{"date":"2025-02-20T16:00:00.000Z","stockId":2785,"sp":29.42},{"date":"2025-02-19T16:00:00.000Z","stockId":2785,"sp":29.6},{"date":"2025-02-18T16:00:00.000Z","stockId":2785,"sp":28.87},{"date":"2025-02-17T16:00:00.000Z","stockId":2785,"sp":28.51},{"date":"2025-02-16T16:00:00.000Z","stockId":2785,"sp":29.08},{"date":"2025-02-13T16:00:00.000Z","stockId":2785,"sp":28.81},{"date":"2025-02-12T16:00:00.000Z","stockId":2785,"sp":29.77},{"date":"2025-02-11T16:00:00.000Z","stockId":2785,"sp":30.59},{"date":"2025-02-10T16:00:00.000Z","stockId":2785,"sp":30.65},{"date":"2025-02-09T16:00:00.000Z","stockId":2785,"sp":29.99},{"date":"2025-02-06T16:00:00.000Z","stockId":2785,"sp":31.11},{"date":"2025-02-05T16:00:00.000Z","stockId":2785,"sp":31.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2785,"sp":31.45},{"date":"2025-01-26T16:00:00.000Z","stockId":2785,"sp":32},{"date":"2025-01-23T16:00:00.000Z","stockId":2785,"sp":32.4},{"date":"2025-01-22T16:00:00.000Z","stockId":2785,"sp":31.48},{"date":"2025-01-21T16:00:00.000Z","stockId":2785,"sp":33.17},{"date":"2025-01-20T16:00:00.000Z","stockId":2785,"sp":33.19},{"date":"2025-01-19T16:00:00.000Z","stockId":2785,"sp":33.28},{"date":"2025-01-16T16:00:00.000Z","stockId":2785,"sp":33.5},{"date":"2025-01-15T16:00:00.000Z","stockId":2785,"sp":31.9},{"date":"2025-01-14T16:00:00.000Z","stockId":2785,"sp":32.33},{"date":"2025-01-13T16:00:00.000Z","stockId":2785,"sp":31.3},{"date":"2025-01-12T16:00:00.000Z","stockId":2785,"sp":30.81},{"date":"2025-01-09T16:00:00.000Z","stockId":2785,"sp":30.61},{"date":"2025-01-08T16:00:00.000Z","stockId":2785,"sp":30.18},{"date":"2025-01-07T16:00:00.000Z","stockId":2785,"sp":30},{"date":"2025-01-06T16:00:00.000Z","stockId":2785,"sp":30.91},{"date":"2025-01-05T16:00:00.000Z","stockId":2785,"sp":30.57},{"date":"2025-01-02T16:00:00.000Z","stockId":2785,"sp":32.58},{"date":"2025-01-01T16:00:00.000Z","stockId":2785,"sp":32.87},{"date":"2024-12-30T16:00:00.000Z","stockId":2785,"sp":32.75},{"date":"2024-12-29T16:00:00.000Z","stockId":2785,"sp":33.22},{"date":"2024-12-26T16:00:00.000Z","stockId":2785,"sp":35.5},{"date":"2024-12-25T16:00:00.000Z","stockId":2785,"sp":34.35},{"date":"2024-12-24T16:00:00.000Z","stockId":2785,"sp":32.85},{"date":"2024-12-23T16:00:00.000Z","stockId":2785,"sp":33.88},{"date":"2024-12-22T16:00:00.000Z","stockId":2785,"sp":33.46},{"date":"2024-12-19T16:00:00.000Z","stockId":2785,"sp":34.6},{"date":"2024-12-18T16:00:00.000Z","stockId":2785,"sp":33.68},{"date":"2024-12-17T16:00:00.000Z","stockId":2785,"sp":32.97},{"date":"2024-12-16T16:00:00.000Z","stockId":2785,"sp":32.9},{"date":"2024-12-15T16:00:00.000Z","stockId":2785,"sp":34.13},{"date":"2024-12-12T16:00:00.000Z","stockId":2785,"sp":33.12},{"date":"2024-12-11T16:00:00.000Z","stockId":2785,"sp":33.75},{"date":"2024-12-10T16:00:00.000Z","stockId":2785,"sp":32.87},{"date":"2024-12-09T16:00:00.000Z","stockId":2785,"sp":33.54},{"date":"2024-12-08T16:00:00.000Z","stockId":2785,"sp":33.68},{"date":"2024-12-05T16:00:00.000Z","stockId":2785,"sp":33.87},{"date":"2024-12-04T16:00:00.000Z","stockId":2785,"sp":33.1},{"date":"2024-12-03T16:00:00.000Z","stockId":2785,"sp":32.94},{"date":"2024-12-02T16:00:00.000Z","stockId":2785,"sp":36.6},{"date":"2024-12-01T16:00:00.000Z","stockId":2785,"sp":35.17},{"date":"2024-11-28T16:00:00.000Z","stockId":2785,"sp":38.1},{"date":"2024-11-27T16:00:00.000Z","stockId":2785,"sp":38.29},{"date":"2024-11-26T16:00:00.000Z","stockId":2785,"sp":38.83},{"date":"2024-11-25T16:00:00.000Z","stockId":2785,"sp":36.7},{"date":"2024-11-24T16:00:00.000Z","stockId":2785,"sp":35.12},{"date":"2024-11-21T16:00:00.000Z","stockId":2785,"sp":35.57},{"date":"2024-11-20T16:00:00.000Z","stockId":2785,"sp":36.17},{"date":"2024-11-19T16:00:00.000Z","stockId":2785,"sp":34.39},{"date":"2024-11-18T16:00:00.000Z","stockId":2785,"sp":35},{"date":"2024-11-17T16:00:00.000Z","stockId":2785,"sp":34.3},{"date":"2024-11-14T16:00:00.000Z","stockId":2785,"sp":37.14},{"date":"2024-11-13T16:00:00.000Z","stockId":2785,"sp":37.04},{"date":"2024-11-12T16:00:00.000Z","stockId":2785,"sp":37.7},{"date":"2024-11-11T16:00:00.000Z","stockId":2785,"sp":38.24},{"date":"2024-11-10T16:00:00.000Z","stockId":2785,"sp":38.87},{"date":"2024-11-07T16:00:00.000Z","stockId":2785,"sp":36.8},{"date":"2024-11-06T16:00:00.000Z","stockId":2785,"sp":35.95},{"date":"2024-11-05T16:00:00.000Z","stockId":2785,"sp":35.39},{"date":"2024-11-04T16:00:00.000Z","stockId":2785,"sp":36.32},{"date":"2024-11-03T16:00:00.000Z","stockId":2785,"sp":36.25},{"date":"2024-10-31T16:00:00.000Z","stockId":2785,"sp":34.97},{"date":"2024-10-30T16:00:00.000Z","stockId":2785,"sp":35.21},{"date":"2024-10-29T16:00:00.000Z","stockId":2785,"sp":37.97},{"date":"2024-10-28T16:00:00.000Z","stockId":2785,"sp":37.92},{"date":"2024-10-27T16:00:00.000Z","stockId":2785,"sp":38.9},{"date":"2024-10-24T16:00:00.000Z","stockId":2785,"sp":35.67},{"date":"2024-10-23T16:00:00.000Z","stockId":2785,"sp":33.41},{"date":"2024-10-22T16:00:00.000Z","stockId":2785,"sp":33.01},{"date":"2024-10-21T16:00:00.000Z","stockId":2785,"sp":31.75},{"date":"2024-10-20T16:00:00.000Z","stockId":2785,"sp":28.86},{"date":"2024-10-17T16:00:00.000Z","stockId":2785,"sp":27.65},{"date":"2024-10-16T16:00:00.000Z","stockId":2785,"sp":27.65},{"date":"2024-10-15T16:00:00.000Z","stockId":2785,"sp":26.98},{"date":"2024-10-14T16:00:00.000Z","stockId":2785,"sp":26.64},{"date":"2024-10-13T16:00:00.000Z","stockId":2785,"sp":26.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2785,"sp":26.37},{"date":"2024-10-09T16:00:00.000Z","stockId":2785,"sp":27.3},{"date":"2024-10-08T16:00:00.000Z","stockId":2785,"sp":27.29},{"date":"2024-10-07T16:00:00.000Z","stockId":2785,"sp":27.99},{"date":"2024-09-29T16:00:00.000Z","stockId":2785,"sp":28.2},{"date":"2024-09-26T16:00:00.000Z","stockId":2785,"sp":27.06},{"date":"2024-09-25T16:00:00.000Z","stockId":2785,"sp":26.01},{"date":"2024-09-24T16:00:00.000Z","stockId":2785,"sp":25.27},{"date":"2024-09-23T16:00:00.000Z","stockId":2785,"sp":25.25},{"date":"2024-09-22T16:00:00.000Z","stockId":2785,"sp":24.72},{"date":"2024-09-19T16:00:00.000Z","stockId":2785,"sp":24.52},{"date":"2024-09-18T16:00:00.000Z","stockId":2785,"sp":24.8},{"date":"2024-09-17T16:00:00.000Z","stockId":2785,"sp":24.26},{"date":"2024-09-12T16:00:00.000Z","stockId":2785,"sp":24.18},{"date":"2024-09-11T16:00:00.000Z","stockId":2785,"sp":24.6},{"date":"2024-09-10T16:00:00.000Z","stockId":2785,"sp":23.97},{"date":"2024-09-09T16:00:00.000Z","stockId":2785,"sp":23.59},{"date":"2024-09-08T16:00:00.000Z","stockId":2785,"sp":23.81},{"date":"2024-09-05T16:00:00.000Z","stockId":2785,"sp":24.57},{"date":"2024-09-04T16:00:00.000Z","stockId":2785,"sp":24.85},{"date":"2024-09-03T16:00:00.000Z","stockId":2785,"sp":24.5},{"date":"2024-09-02T16:00:00.000Z","stockId":2785,"sp":24.87},{"date":"2024-09-01T16:00:00.000Z","stockId":2785,"sp":24.56},{"date":"2024-08-29T16:00:00.000Z","stockId":2785,"sp":24.6},{"date":"2024-08-28T16:00:00.000Z","stockId":2785,"sp":23.84},{"date":"2024-08-27T16:00:00.000Z","stockId":2785,"sp":24.28},{"date":"2024-08-26T16:00:00.000Z","stockId":2785,"sp":24.81},{"date":"2024-08-25T16:00:00.000Z","stockId":2785,"sp":25.25},{"date":"2024-08-22T16:00:00.000Z","stockId":2785,"sp":24.62},{"date":"2024-08-21T16:00:00.000Z","stockId":2785,"sp":24.79},{"date":"2024-08-20T16:00:00.000Z","stockId":2785,"sp":25.38},{"date":"2024-08-19T16:00:00.000Z","stockId":2785,"sp":25.95},{"date":"2024-08-18T16:00:00.000Z","stockId":2785,"sp":26.02},{"date":"2024-08-15T16:00:00.000Z","stockId":2785,"sp":26.77},{"date":"2024-08-14T16:00:00.000Z","stockId":2785,"sp":26.47},{"date":"2024-08-13T16:00:00.000Z","stockId":2785,"sp":26.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2785,"sp":28.96},{"date":"2024-08-11T16:00:00.000Z","stockId":2785,"sp":28.5},{"date":"2024-08-08T16:00:00.000Z","stockId":2785,"sp":30.75},{"date":"2024-08-07T16:00:00.000Z","stockId":2785,"sp":30.95},{"date":"2024-08-06T16:00:00.000Z","stockId":2785,"sp":30.38},{"date":"2024-08-05T16:00:00.000Z","stockId":2785,"sp":28.7},{"date":"2024-08-04T16:00:00.000Z","stockId":2785,"sp":28.81},{"date":"2024-08-01T16:00:00.000Z","stockId":2785,"sp":27.78},{"date":"2024-07-31T16:00:00.000Z","stockId":2785,"sp":25.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2785,"sp":25.46},{"date":"2024-07-29T16:00:00.000Z","stockId":2785,"sp":25.26},{"date":"2024-07-28T16:00:00.000Z","stockId":2785,"sp":24.66},{"date":"2024-07-25T16:00:00.000Z","stockId":2785,"sp":24.96},{"date":"2024-07-24T16:00:00.000Z","stockId":2785,"sp":24.8},{"date":"2024-07-23T16:00:00.000Z","stockId":2785,"sp":24.86},{"date":"2024-07-22T16:00:00.000Z","stockId":2785,"sp":24.66},{"date":"2024-07-21T16:00:00.000Z","stockId":2785,"sp":24.66},{"date":"2024-07-18T16:00:00.000Z","stockId":2785,"sp":25.34},{"date":"2024-07-17T16:00:00.000Z","stockId":2785,"sp":25.2},{"date":"2024-07-16T16:00:00.000Z","stockId":2785,"sp":25.39},{"date":"2024-07-15T16:00:00.000Z","stockId":2785,"sp":25.58},{"date":"2024-07-14T16:00:00.000Z","stockId":2785,"sp":26.18},{"date":"2024-07-11T16:00:00.000Z","stockId":2785,"sp":26.12},{"date":"2024-07-10T16:00:00.000Z","stockId":2785,"sp":25.98},{"date":"2024-07-09T16:00:00.000Z","stockId":2785,"sp":25.3},{"date":"2024-07-08T16:00:00.000Z","stockId":2785,"sp":25.63},{"date":"2024-07-07T16:00:00.000Z","stockId":2785,"sp":24.93},{"date":"2024-07-04T16:00:00.000Z","stockId":2785,"sp":25.4},{"date":"2024-07-03T16:00:00.000Z","stockId":2785,"sp":25.45},{"date":"2024-07-02T16:00:00.000Z","stockId":2785,"sp":25.58},{"date":"2024-07-01T16:00:00.000Z","stockId":2785,"sp":26.13},{"date":"2024-06-30T16:00:00.000Z","stockId":2785,"sp":26.28},{"date":"2024-06-27T16:00:00.000Z","stockId":2785,"sp":24.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2785,"sp":24.75},{"sp":25.05,"stockId":2785,"date":"2024-06-25T16:00:00.000Z"},{"sp":24.37,"stockId":2785,"date":"2024-06-24T16:00:00.000Z"},{"sp":25.14,"stockId":2785,"date":"2024-06-23T16:00:00.000Z"},{"sp":25.71,"stockId":2785,"date":"2024-06-20T16:00:00.000Z"},{"sp":25.55,"stockId":2785,"date":"2024-06-19T16:00:00.000Z"},{"sp":25.99,"stockId":2785,"date":"2024-06-18T16:00:00.000Z"},{"sp":25.81,"stockId":2785,"date":"2024-06-17T16:00:00.000Z"},{"sp":25.28,"stockId":2785,"date":"2024-06-16T16:00:00.000Z"},{"sp":25.57,"stockId":2785,"date":"2024-06-13T16:00:00.000Z"},{"sp":25.97,"stockId":2785,"date":"2024-06-12T16:00:00.000Z"},{"sp":25.63,"stockId":2785,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.85,"stockId":2785,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.7,"stockId":2785,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.15,"stockId":2785,"date":"2024-06-05T16:00:00.000Z"},{"sp":23.86,"stockId":2785,"date":"2024-06-04T16:00:00.000Z"},{"sp":23.9,"stockId":2785,"date":"2024-06-03T16:00:00.000Z"},{"sp":23.8,"stockId":2785,"date":"2024-06-02T16:00:00.000Z"},{"sp":24.2,"stockId":2785,"date":"2024-05-30T16:00:00.000Z"},{"sp":24.46,"stockId":2785,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.57,"stockId":2785,"date":"2024-05-28T16:00:00.000Z"},{"sp":24.49,"stockId":2785,"date":"2024-05-27T16:00:00.000Z"},{"sp":23.71,"stockId":2785,"date":"2024-05-26T16:00:00.000Z"},{"sp":24.3,"stockId":2785,"date":"2024-05-23T16:00:00.000Z"},{"sp":24.52,"stockId":2785,"date":"2024-05-22T16:00:00.000Z"},{"sp":25.16,"stockId":2785,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.6,"stockId":2785,"date":"2024-05-20T16:00:00.000Z"},{"sp":25.3,"stockId":2785,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.05,"stockId":2785,"date":"2024-05-16T16:00:00.000Z"},{"sp":25.15,"stockId":2785,"date":"2024-05-15T16:00:00.000Z"},{"sp":25.27,"stockId":2785,"date":"2024-05-14T16:00:00.000Z"},{"sp":24.44,"stockId":2785,"date":"2024-05-13T16:00:00.000Z"},{"sp":23.9,"stockId":2785,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2785,"sp":24.39},{"date":"2024-05-08T16:00:00.000Z","stockId":2785,"sp":24.6},{"date":"2024-05-07T16:00:00.000Z","stockId":2785,"sp":24.39},{"date":"2024-05-06T16:00:00.000Z","stockId":2785,"sp":24.87},{"date":"2024-05-05T16:00:00.000Z","stockId":2785,"sp":24.62},{"date":"2024-04-29T16:00:00.000Z","stockId":2785,"sp":24.54},{"date":"2024-04-28T16:00:00.000Z","stockId":2785,"sp":25.13},{"date":"2024-04-25T16:00:00.000Z","stockId":2785,"sp":23.95},{"date":"2024-04-24T16:00:00.000Z","stockId":2785,"sp":23.05},{"date":"2024-04-23T16:00:00.000Z","stockId":2785,"sp":23.14},{"date":"2024-04-22T16:00:00.000Z","stockId":2785,"sp":23.49},{"date":"2024-04-21T16:00:00.000Z","stockId":2785,"sp":23.01},{"date":"2024-04-18T16:00:00.000Z","stockId":2785,"sp":22.45},{"date":"2024-04-17T16:00:00.000Z","stockId":2785,"sp":22.4},{"date":"2024-04-16T16:00:00.000Z","stockId":2785,"sp":23.17},{"date":"2024-04-15T16:00:00.000Z","stockId":2785,"sp":22.32},{"date":"2024-04-14T16:00:00.000Z","stockId":2785,"sp":24.21},{"date":"2024-04-11T16:00:00.000Z","stockId":2785,"sp":25.06},{"date":"2024-04-10T16:00:00.000Z","stockId":2785,"sp":25.05},{"date":"2024-04-09T16:00:00.000Z","stockId":2785,"sp":25.28},{"date":"2024-04-08T16:00:00.000Z","stockId":2785,"sp":25.73},{"date":"2024-04-07T16:00:00.000Z","stockId":2785,"sp":25.37},{"date":"2024-04-02T16:00:00.000Z","stockId":2785,"sp":26.4},{"date":"2024-04-01T16:00:00.000Z","stockId":2785,"sp":26.08},{"date":"2024-03-31T16:00:00.000Z","stockId":2785,"sp":26.25},{"date":"2024-03-28T16:00:00.000Z","stockId":2785,"sp":25.56},{"date":"2024-03-27T16:00:00.000Z","stockId":2785,"sp":24.95},{"date":"2024-03-26T16:00:00.000Z","stockId":2785,"sp":24.95},{"date":"2024-03-25T16:00:00.000Z","stockId":2785,"sp":25.2},{"date":"2024-03-24T16:00:00.000Z","stockId":2785,"sp":25.33},{"date":"2024-03-21T16:00:00.000Z","stockId":2785,"sp":26.67},{"date":"2024-03-20T16:00:00.000Z","stockId":2785,"sp":27.01},{"date":"2024-03-19T16:00:00.000Z","stockId":2785,"sp":27.07},{"date":"2024-03-18T16:00:00.000Z","stockId":2785,"sp":26.63},{"date":"2024-03-17T16:00:00.000Z","stockId":2785,"sp":27.2},{"date":"2024-03-14T16:00:00.000Z","stockId":2785,"sp":26.83},{"date":"2024-03-13T16:00:00.000Z","stockId":2785,"sp":26.9},{"date":"2024-03-12T16:00:00.000Z","stockId":2785,"sp":27.16},{"date":"2024-03-11T16:00:00.000Z","stockId":2785,"sp":27.84},{"date":"2024-03-10T16:00:00.000Z","stockId":2785,"sp":28.02},{"date":"2024-03-07T16:00:00.000Z","stockId":2785,"sp":27.77},{"date":"2024-03-06T16:00:00.000Z","stockId":2785,"sp":27.44},{"date":"2024-03-05T16:00:00.000Z","stockId":2785,"sp":27.95},{"date":"2024-03-04T16:00:00.000Z","stockId":2785,"sp":28.2},{"date":"2024-03-03T16:00:00.000Z","stockId":2785,"sp":28.5},{"date":"2024-02-29T16:00:00.000Z","stockId":2785,"sp":27.6},{"date":"2024-02-28T16:00:00.000Z","stockId":2785,"sp":27.08},{"date":"2024-02-27T16:00:00.000Z","stockId":2785,"sp":26.18},{"date":"2024-02-26T16:00:00.000Z","stockId":2785,"sp":26.55},{"date":"2024-02-25T16:00:00.000Z","stockId":2785,"sp":26.8},{"date":"2024-02-22T16:00:00.000Z","stockId":2785,"sp":26.9},{"date":"2024-02-21T16:00:00.000Z","stockId":2785,"sp":26.23},{"date":"2024-02-20T16:00:00.000Z","stockId":2785,"sp":26.45},{"date":"2024-02-19T16:00:00.000Z","stockId":2785,"sp":25.99},{"date":"2024-02-18T16:00:00.000Z","stockId":2785,"sp":26.31},{"date":"2024-02-07T16:00:00.000Z","stockId":2785,"sp":26.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2785,"sp":24.4},{"date":"2024-02-05T16:00:00.000Z","stockId":2785,"sp":25.27},{"date":"2024-02-04T16:00:00.000Z","stockId":2785,"sp":24.86},{"date":"2024-02-01T16:00:00.000Z","stockId":2785,"sp":24.98},{"date":"2024-01-31T16:00:00.000Z","stockId":2785,"sp":25.04},{"date":"2024-01-30T16:00:00.000Z","stockId":2785,"sp":24.62},{"date":"2024-01-29T16:00:00.000Z","stockId":2785,"sp":25.56},{"date":"2024-01-28T16:00:00.000Z","stockId":2785,"sp":25.82},{"date":"2024-01-25T16:00:00.000Z","stockId":2785,"sp":26.77},{"date":"2024-01-24T16:00:00.000Z","stockId":2785,"sp":27.24},{"date":"2024-01-23T16:00:00.000Z","stockId":2785,"sp":26.2},{"date":"2024-01-22T16:00:00.000Z","stockId":2785,"sp":26.45},{"date":"2024-01-21T16:00:00.000Z","stockId":2785,"sp":26.46},{"date":"2024-01-18T16:00:00.000Z","stockId":2785,"sp":27.85},{"date":"2024-01-17T16:00:00.000Z","stockId":2785,"sp":27.17},{"date":"2024-01-16T16:00:00.000Z","stockId":2785,"sp":27.95},{"date":"2024-01-15T16:00:00.000Z","stockId":2785,"sp":29.08},{"date":"2024-01-14T16:00:00.000Z","stockId":2785,"sp":29.5},{"date":"2024-01-11T16:00:00.000Z","stockId":2785,"sp":27.84},{"date":"2024-01-10T16:00:00.000Z","stockId":2785,"sp":27.45},{"date":"2024-01-09T16:00:00.000Z","stockId":2785,"sp":26.8},{"date":"2024-01-08T16:00:00.000Z","stockId":2785,"sp":27},{"date":"2024-01-07T16:00:00.000Z","stockId":2785,"sp":26.93},{"date":"2024-01-04T16:00:00.000Z","stockId":2785,"sp":27.35},{"date":"2024-01-03T16:00:00.000Z","stockId":2785,"sp":28.52},{"date":"2024-01-02T16:00:00.000Z","stockId":2785,"sp":27.79},{"date":"2024-01-01T16:00:00.000Z","stockId":2785,"sp":26.91},{"date":"2023-12-28T16:00:00.000Z","stockId":2785,"sp":26.91},{"date":"2023-12-27T16:00:00.000Z","stockId":2785,"sp":26.13},{"date":"2023-12-26T16:00:00.000Z","stockId":2785,"sp":25.72},{"date":"2023-12-25T16:00:00.000Z","stockId":2785,"sp":25.98},{"date":"2023-12-24T16:00:00.000Z","stockId":2785,"sp":26.4},{"date":"2023-12-21T16:00:00.000Z","stockId":2785,"sp":26.4},{"date":"2023-12-20T16:00:00.000Z","stockId":2785,"sp":26.38},{"date":"2023-12-19T16:00:00.000Z","stockId":2785,"sp":26.4},{"date":"2023-12-18T16:00:00.000Z","stockId":2785,"sp":26.82},{"date":"2023-12-17T16:00:00.000Z","stockId":2785,"sp":27.31},{"date":"2023-12-14T16:00:00.000Z","stockId":2785,"sp":28.6},{"date":"2023-12-13T16:00:00.000Z","stockId":2785,"sp":28.37},{"date":"2023-12-12T16:00:00.000Z","stockId":2785,"sp":28.37},{"date":"2023-12-11T16:00:00.000Z","stockId":2785,"sp":28.77},{"date":"2023-12-10T16:00:00.000Z","stockId":2785,"sp":27.51},{"date":"2023-12-07T16:00:00.000Z","stockId":2785,"sp":28.26},{"date":"2023-12-06T16:00:00.000Z","stockId":2785,"sp":28.1},{"date":"2023-12-05T16:00:00.000Z","stockId":2785,"sp":28.59},{"date":"2023-12-04T16:00:00.000Z","stockId":2785,"sp":28.49},{"date":"2023-12-03T16:00:00.000Z","stockId":2785,"sp":28.84},{"date":"2023-11-30T16:00:00.000Z","stockId":2785,"sp":28.46},{"date":"2023-11-29T16:00:00.000Z","stockId":2785,"sp":28},{"date":"2023-11-28T16:00:00.000Z","stockId":2785,"sp":28.48},{"date":"2023-11-27T16:00:00.000Z","stockId":2785,"sp":27.93},{"date":"2023-11-26T16:00:00.000Z","stockId":2785,"sp":28.4},{"date":"2023-11-23T16:00:00.000Z","stockId":2785,"sp":28.17},{"date":"2023-11-22T16:00:00.000Z","stockId":2785,"sp":27.7},{"date":"2023-11-21T16:00:00.000Z","stockId":2785,"sp":28.15},{"date":"2023-11-20T16:00:00.000Z","stockId":2785,"sp":28.23},{"date":"2023-11-19T16:00:00.000Z","stockId":2785,"sp":28.76},{"date":"2023-11-16T16:00:00.000Z","stockId":2785,"sp":29.08},{"date":"2023-11-15T16:00:00.000Z","stockId":2785,"sp":28.99},{"date":"2023-11-14T16:00:00.000Z","stockId":2785,"sp":28.98},{"date":"2023-11-13T16:00:00.000Z","stockId":2785,"sp":27.44},{"date":"2023-11-12T16:00:00.000Z","stockId":2785,"sp":26.92},{"date":"2023-11-09T16:00:00.000Z","stockId":2785,"sp":27.02},{"date":"2023-11-08T16:00:00.000Z","stockId":2785,"sp":26.9},{"date":"2023-11-07T16:00:00.000Z","stockId":2785,"sp":26.97},{"date":"2023-11-06T16:00:00.000Z","stockId":2785,"sp":26.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2785,"sp":26.09},{"date":"2023-11-02T16:00:00.000Z","stockId":2785,"sp":25.82},{"date":"2023-11-01T16:00:00.000Z","stockId":2785,"sp":25.79},{"date":"2023-10-31T16:00:00.000Z","stockId":2785,"sp":26.16},{"date":"2023-10-30T16:00:00.000Z","stockId":2785,"sp":26.65},{"date":"2023-10-29T16:00:00.000Z","stockId":2785,"sp":26.63},{"date":"2023-10-26T16:00:00.000Z","stockId":2785,"sp":25.88},{"date":"2023-10-25T16:00:00.000Z","stockId":2785,"sp":25.67},{"date":"2023-10-24T16:00:00.000Z","stockId":2785,"sp":26.26},{"date":"2023-10-23T16:00:00.000Z","stockId":2785,"sp":25.27},{"date":"2023-10-22T16:00:00.000Z","stockId":2785,"sp":25.08},{"date":"2023-10-19T16:00:00.000Z","stockId":2785,"sp":25.59},{"date":"2023-10-18T16:00:00.000Z","stockId":2785,"sp":25.58},{"date":"2023-10-17T16:00:00.000Z","stockId":2785,"sp":24.28},{"date":"2023-10-16T16:00:00.000Z","stockId":2785,"sp":26.34},{"date":"2023-10-15T16:00:00.000Z","stockId":2785,"sp":25.7},{"date":"2023-10-12T16:00:00.000Z","stockId":2785,"sp":25.76},{"date":"2023-10-11T16:00:00.000Z","stockId":2785,"sp":25.29},{"date":"2023-10-10T16:00:00.000Z","stockId":2785,"sp":24.89},{"date":"2023-10-09T16:00:00.000Z","stockId":2785,"sp":24.71},{"date":"2023-10-08T16:00:00.000Z","stockId":2785,"sp":24.75},{"date":"2023-09-27T16:00:00.000Z","stockId":2785,"sp":25.5},{"date":"2023-09-26T16:00:00.000Z","stockId":2785,"sp":25.92},{"date":"2023-09-25T16:00:00.000Z","stockId":2785,"sp":25.12},{"date":"2023-09-24T16:00:00.000Z","stockId":2785,"sp":25.26},{"date":"2023-09-21T16:00:00.000Z","stockId":2785,"sp":24.5},{"date":"2023-09-20T16:00:00.000Z","stockId":2785,"sp":24.57},{"date":"2023-09-19T16:00:00.000Z","stockId":2785,"sp":24.71},{"date":"2023-09-18T16:00:00.000Z","stockId":2785,"sp":24.77},{"date":"2023-09-17T16:00:00.000Z","stockId":2785,"sp":24.67},{"date":"2023-09-14T16:00:00.000Z","stockId":2785,"sp":24.9},{"date":"2023-09-13T16:00:00.000Z","stockId":2785,"sp":23.32},{"date":"2023-09-12T16:00:00.000Z","stockId":2785,"sp":22.74},{"date":"2023-09-11T16:00:00.000Z","stockId":2785,"sp":23.11},{"date":"2023-09-10T16:00:00.000Z","stockId":2785,"sp":23.17},{"date":"2023-09-07T16:00:00.000Z","stockId":2785,"sp":23.06},{"date":"2023-09-06T16:00:00.000Z","stockId":2785,"sp":22.7},{"date":"2023-09-05T16:00:00.000Z","stockId":2785,"sp":22.85},{"date":"2023-09-04T16:00:00.000Z","stockId":2785,"sp":22.89},{"date":"2023-09-03T16:00:00.000Z","stockId":2785,"sp":22.92},{"date":"2023-08-31T16:00:00.000Z","stockId":2785,"sp":22.77},{"date":"2023-08-30T16:00:00.000Z","stockId":2785,"sp":22.46},{"date":"2023-08-29T16:00:00.000Z","stockId":2785,"sp":22.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2785,"sp":22.27},{"date":"2023-08-27T16:00:00.000Z","stockId":2785,"sp":22.26},{"date":"2023-08-24T16:00:00.000Z","stockId":2785,"sp":21.94},{"date":"2023-08-23T16:00:00.000Z","stockId":2785,"sp":22.07},{"date":"2023-08-22T16:00:00.000Z","stockId":2785,"sp":21.4},{"date":"2023-08-21T16:00:00.000Z","stockId":2785,"sp":21.62},{"date":"2023-08-20T16:00:00.000Z","stockId":2785,"sp":21.85},{"date":"2023-08-17T16:00:00.000Z","stockId":2785,"sp":22.39},{"date":"2023-08-16T16:00:00.000Z","stockId":2785,"sp":22.9},{"date":"2023-08-15T16:00:00.000Z","stockId":2785,"sp":22.8},{"date":"2023-08-14T16:00:00.000Z","stockId":2785,"sp":22.81},{"date":"2023-08-13T16:00:00.000Z","stockId":2785,"sp":22.84},{"date":"2023-08-10T16:00:00.000Z","stockId":2785,"sp":23.2},{"date":"2023-08-09T16:00:00.000Z","stockId":2785,"sp":23.46},{"date":"2023-08-08T16:00:00.000Z","stockId":2785,"sp":22.56},{"date":"2023-08-07T16:00:00.000Z","stockId":2785,"sp":22.83},{"date":"2023-08-06T16:00:00.000Z","stockId":2785,"sp":23.95},{"date":"2023-08-03T16:00:00.000Z","stockId":2785,"sp":23.75},{"date":"2023-08-02T16:00:00.000Z","stockId":2785,"sp":23.77},{"date":"2023-08-01T16:00:00.000Z","stockId":2785,"sp":23.92},{"date":"2023-07-31T16:00:00.000Z","stockId":2785,"sp":24.1},{"date":"2023-07-30T16:00:00.000Z","stockId":2785,"sp":24.14},{"date":"2023-07-27T16:00:00.000Z","stockId":2785,"sp":23.15},{"date":"2023-07-26T16:00:00.000Z","stockId":2785,"sp":22.94},{"date":"2023-07-25T16:00:00.000Z","stockId":2785,"sp":23.16},{"date":"2023-07-24T16:00:00.000Z","stockId":2785,"sp":23.27},{"date":"2023-07-23T16:00:00.000Z","stockId":2785,"sp":22.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2785,"sp":22.97},{"date":"2023-07-19T16:00:00.000Z","stockId":2785,"sp":23.04},{"date":"2023-07-18T16:00:00.000Z","stockId":2785,"sp":23.12},{"date":"2023-07-17T16:00:00.000Z","stockId":2785,"sp":23.3},{"date":"2023-07-16T16:00:00.000Z","stockId":2785,"sp":22.48},{"date":"2023-07-13T16:00:00.000Z","stockId":2785,"sp":22.66},{"date":"2023-07-12T16:00:00.000Z","stockId":2785,"sp":22.55},{"date":"2023-07-11T16:00:00.000Z","stockId":2785,"sp":22.01},{"date":"2023-07-10T16:00:00.000Z","stockId":2785,"sp":22.28},{"date":"2023-07-09T16:00:00.000Z","stockId":2785,"sp":22.17},{"date":"2023-07-06T16:00:00.000Z","stockId":2785,"sp":21.93},{"date":"2023-07-05T16:00:00.000Z","stockId":2785,"sp":21.91},{"date":"2023-07-04T16:00:00.000Z","stockId":2785,"sp":22.38},{"date":"2023-07-03T16:00:00.000Z","stockId":2785,"sp":22.72},{"date":"2023-07-02T16:00:00.000Z","stockId":2785,"sp":22.33},{"date":"2023-06-29T16:00:00.000Z","stockId":2785,"sp":21.55},{"date":"2023-06-28T16:00:00.000Z","stockId":2785,"sp":20.97},{"date":"2023-06-27T16:00:00.000Z","stockId":2785,"sp":21.5},{"date":"2023-06-26T16:00:00.000Z","stockId":2785,"sp":21.7},{"date":"2023-06-25T16:00:00.000Z","stockId":2785,"sp":20.5},{"date":"2023-06-20T16:00:00.000Z","stockId":2785,"sp":21.1},{"date":"2023-06-19T16:00:00.000Z","stockId":2785,"sp":21.63},{"date":"2023-06-18T16:00:00.000Z","stockId":2785,"sp":21.75},{"date":"2023-06-15T16:00:00.000Z","stockId":2785,"sp":22.05},{"date":"2023-06-14T16:00:00.000Z","stockId":2785,"sp":22.46},{"date":"2023-06-13T16:00:00.000Z","stockId":2785,"sp":22.12},{"date":"2023-06-12T16:00:00.000Z","stockId":2785,"sp":22.12},{"date":"2023-06-11T16:00:00.000Z","stockId":2785,"sp":22.41},{"date":"2023-06-08T16:00:00.000Z","stockId":2785,"sp":22.23},{"date":"2023-06-07T16:00:00.000Z","stockId":2785,"sp":22.6},{"date":"2023-06-06T16:00:00.000Z","stockId":2785,"sp":22.76},{"date":"2023-06-05T16:00:00.000Z","stockId":2785,"sp":23.06},{"date":"2023-06-04T16:00:00.000Z","stockId":2785,"sp":23},{"date":"2023-06-01T16:00:00.000Z","stockId":2785,"sp":23.38},{"date":"2023-05-31T16:00:00.000Z","stockId":2785,"sp":21.25},{"date":"2023-05-30T16:00:00.000Z","stockId":2785,"sp":20.99}],"dateFlag":"day"}