window.pageData = {"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"ipoDate":"2016-09-13T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":25,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"establishDate":"2006-04-04T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"恩捷股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ejgf","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"Paul Xiaoming Lee;李晓华;Yan Ma;Sherry Lee;Yanyang Hui;Jerry Yang Li","blockDealDate":"2026-03-05T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-22T16:00:00.000Z"],"lastExpectedDate":"2026-04-22T16:00:00.000Z","lastUpdated":"2026-04-16T19:08:14.590Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-22T16:00:00.000Z"],"lastExpectedDate":"2026-04-22T16:00:00.000Z","lastUpdated":"2026-04-16T19:08:14.579Z"}],"latestLiftedDate":"2026-05-21T16:00:00.000Z","province":{"shortName":"云南"},"earliestMutualMarketDate":"2018-01-02T16:00:00.000Z","industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":118.6358873127423},"pb":{"mcw":3.1880202805229154},"ps_ttm":{"mcw":3.0528465562339386},"dyr":{"mcw":0.006749261240668008}},"staticDividendYieldRatio":0.007378802965455633},"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":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630700,"stockCode":"630700","name":"电池","stockType":"industry","exchange":"sw_2021","tickerId":630700,"source":"sw_2021"},{"_id":2020000630702,"stockCode":"630702","name":"电池化学品","stockType":"industry","exchange":"sw_2021","tickerId":630702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931719,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931719","tickerId":931719,"source":"csi","name":"CS电池","weighting":0.026823},{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.0268},{"_id":1000000980032,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980032","tickerId":980032,"source":"cni","name":"新能电池","weighting":0.0261},{"_id":1000000399432,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399432","tickerId":399432,"source":"cni","name":"智能汽车","weighting":0.0239},{"_id":1000000932246,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932246","tickerId":932246,"source":"csi","name":"储能电池","weighting":0.02383},{"_id":1000000930614,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930614","tickerId":930614,"source":"csi","name":"环保50","weighting":0.02259},{"_id":1000000930997,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930997","tickerId":930997,"source":"csi","name":"新能源车","weighting":0.02051},{"_id":1000000399976,"stockCode":"399976","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399976,"name":"CS新能车","weighting":0.02026},{"_id":1000001730597,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","name":"新材料","weighting":0.01972},{"_id":1000000399417,"stockCode":"399417","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399417,"name":"新能源车","weighting":0.017},{"_id":1000000000977,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000977","tickerId":977,"source":"csi","name":"内地低碳","weighting":0.0158},{"_id":1000001711052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11052","tickerId":1711052,"source":"csi","name":"智能电车","weighting":0.01467},{"_id":1000000931733,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931733","tickerId":931733,"source":"csi","name":"绿色能源","weighting":0.01433},{"_id":1000000399808,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399808","tickerId":399808,"source":"csi","name":"中证新能","weighting":0.01399},{"_id":1000000930771,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930771","tickerId":930771,"source":"csi","name":"CS新能源","weighting":0.01396},{"_id":1000000399412,"stockCode":"399412","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399412,"name":"国证新能","weighting":0.0135},{"_id":1000000000827,"stockCode":"000827","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":827,"name":"中证环保","weighting":0.01324},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0094},{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和","weighting":0.00749},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0073},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0063},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0049},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00457},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0041},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00328},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0032},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0031},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0026},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00229},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00142},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0011},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00087},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00074},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00074}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.semcorp.com","companyName":"云南恩捷新材料(集团)股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-29T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润为10943万元-16413万元，与上年同期相比扭亏。","maxProfit":164130000,"minProfit":109430000,"performanceType":"deficit_stop","reason":"报告期内三季度以来，锂电池隔离膜行业下游需求持续增长，公司全力保障下游客户对优质隔膜稳定供应的需求，隔膜产品销量稳步增长；同时，受益于行业供需格局改善，隔膜产品价格逐步企稳，部分产品价格回升。2025年以来特别是2025年四季度公司主要产品销量增长、价格企稳，毛利率实现提升，叠加报告期内公司收到部分政府补助，本报告期盈利较上期显著改善，实现扭亏为盈。未来，公司将持续拓展市场，通过降本增效、新品研发、产品结构优化及精细化管理等举措，稳步提升隔离膜销量，进一步巩固全球市场地位，持续优化经营业绩。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2812,"type":"tr_dri","cagr_p_r_fs":0.1474671617766814,"cagr_p_r_fys":0.2602401129943508,"cagr_p_r_y1":1.4931889626266188,"cagr_p_r_y3":-0.13759849023034398,"cagr_p_r_y5":-0.07964480255064543,"p_r_fs":2.739659528016468,"cagr_p_r_d30":0.03599419448476082,"cagr_p_r_d60":0.10666666666666691,"cagr_p_r_d90":0.30350620891161495,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2016-09-13T16:00:00.000Z","cagr_p_r_d14":0.0831562974203337,"cagr_p_r_d7":0.08447280461865692},"shnc":{"stockId":2812,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":123142,"shnc_d90":0.22090798227263264,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":123142,"shnc_q1":0.22090798227263264,"shnc_q2":0.2725882292151088,"shnc_q3":0.2708152734778122,"shnc_y1":0.2909996330659957,"shnc_y2":0.46723381946430276},"ple":{"stockId":2812,"type":"ple","ps":192362400,"ps_mc":13730828112,"ps_shbt10sh_r":0.3753413332448457,"ps_sc_r":0.1959,"pc":41,"last_data_date":"2026-04-09T16:00:00.000Z"},"mtasl":{"stockId":2812,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":0.0008,"mtaslb":1473002181,"mtaslb_mc_r":0.025304440097537066,"mtaslb_fbc":-17297638,"mtaslb_fb":1470709557,"mtaslb_smc":-300,"mtaslb_sb":2292624,"fb_mc_rc_d1":-0.0002971530186755921,"fb_mc_rc_d5":0.0006392930575709397,"fb_mc_rc_d20":0.003078816787644354,"fb_mc_rc_d60":-0.002463968716400247,"fb_mc_rc_d120":0.008558850099426338,"sb_mc_rc_d1":0.000014148522518148694,"sb_mc_rc_d5":0.000006485974012133002,"sb_mc_rc_d20":0.000003875866361243216,"sb_mc_rc_d60":-0.000048164848724506685,"sb_mc_rc_d120":-0.00004113170506751793,"npa_o_f_d1":-17297638,"npa_o_f_d120":292522223,"npa_o_f_d20":174166160,"npa_o_f_d5":34998630,"npa_o_f_d60":-160166896,"fb_mc_rc_d240":0.00942381923431304,"npa_o_f_d240":344777697},"mm_ha":{"stockId":2812,"type":"mm_ha","mm_sh":47393044,"mm_sha":3212300522,"mm_sh_cap_r":0.05760972079802273,"spc":-0.0865,"mm_shc_v_r":-0.02772724583916069,"mm_sh_nba_d1":-61339596.66859518,"mm_sh_nba_d5":-61339596.66859518,"mm_sh_nba_d20":-61339596.66859518,"mm_sh_nba_d60":-61339596.66859518,"mm_sh_nba_d120":122388569.65619148,"mm_sh_nba_d240":-208836296.06369388,"mm_sh_cap_rc_d1":-0.0016232516691108492,"mm_sh_cap_rc_d5":-0.0016232516691108492,"mm_sh_cap_rc_d20":-0.0016232516691108492,"mm_sh_cap_rc_d60":-0.0016232516691108492,"mm_sh_cap_rc_d120":0.006127816576893947,"mm_sh_nbv_d1":-1312447,"mm_sh_nbv_d5":-1312447,"mm_sh_nbv_d20":-1312447,"mm_sh_nbv_d60":-1312447,"mm_sh_nbv_d120":4954521,"mm_sh_nbv_d240":-5356856,"mm_sh_nbp_d1":-11303847.016908878,"mm_sh_nbp_d5":-7332706.674028071,"mm_sh_nbp_d20":-7332706.674028071,"mm_sh_nbp_d60":-7332706.674028071,"mm_sh_nbp_d120":-41801397.42897652,"mm_sh_nbp_d240":-23181312.38713715,"mm_sh_nbpr_d1":-0.18428303462739026,"mm_sh_nbpr_d5":-0.02634450160536849,"mm_sh_nbpr_d20":-0.02634450160536849,"mm_sh_nbpr_d60":-0.02634450160536849,"mm_sh_nbpr_d120":-0.09649727202161829,"mm_sh_nbpr_d240":-0.030301751452855005,"mm_sh_cap_rc_d240":-0.00662542978359236,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0028095039713682737,"mm_shc_v_r_d20":-0.0013863622919580345,"mm_shc_v_r_d240":-0.0028403265179037566,"mm_shc_v_r_d5":-0.005545449167832138,"mm_shc_v_r_d60":-0.0004621207639860115,"mm_sh_cap_rc_q1":0.007789539832896687,"mm_sh_cap_rc_q2":0.021399601209399537,"mm_sh_cap_rc_q3":0.019776349540288687,"mm_sh_cap_rc_q4":0.027527417786293484,"mm_sh_nba_q1":452717925.33671075,"mm_sh_nba_q2":1115706508.3357978,"mm_sh_nba_q3":1054366911.6672026,"mm_sh_nba_q4":1238095077.9919891,"mm_sh_nbv_q1":6408120,"mm_sh_nbv_q2":18116091,"mm_sh_nbv_q3":16803644,"mm_sh_nbv_q4":23070612}},"priceMetrics":{"pe_ttm":-64.54469188610133,"d_pe_ttm":-62.903156164621436,"pb":2.835058715233335,"pb_wo_gw":2.895850874079195,"dyr":0,"mc":70104574807.86,"mc_om":70104574807.86,"sp":71.38,"spc":0.0088,"ta":2361169881,"to_r":0.040146011363267106,"cmc":58721261514,"ecmc":41370972809.82,"ecmc_psh":335962,"shn":123142}},"shareholdersEquityChangeData":[{"_id":"689cebf61ace07d9b4a21385","stockId":2812,"source":"cn_info","shareholderName":"上海恒邹企业管理事务所(有限合伙)","declarationDate":"2025-07-16T16:00:00.000Z","date":"2025-07-13T16:00:00.000Z","changeQuantity":-6460578,"sharesChangeRatio":0.0067,"priceLimit":"26.28","sharesHeldAfterChange":0.0054,"quantityHeldAfterChange":5184595,"priceFloor":26.28,"priceCeiling":26.28,"averagePrice":26.28,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6898f7048c73c5ea996a7b95","stockId":2812,"source":"cn_info","shareholderName":"玉溪合力投资有限公司","declarationDate":"2025-07-11T16:00:00.000Z","date":"2025-07-10T16:00:00.000Z","changeQuantity":-3464600,"sharesChangeRatio":0.0036,"priceLimit":"26.28","sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":2105686,"priceFloor":26.28,"priceCeiling":26.28,"averagePrice":26.28,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6898f7048c73c5ea996a7b97","stockId":2812,"source":"cn_info","shareholderName":"李晓华","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-10T16:00:00.000Z","changeQuantity":4854612,"sharesChangeRatio":0.00501,"sharesHeldAfterChange":0.0766,"quantityHeldAfterChange":74289300,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6897a606ad7817d949e5baf3","stockId":2812,"source":"cn_info","shareholderName":"玉溪合力投资有限公司","declarationDate":"2025-07-11T16:00:00.000Z","date":"2025-07-09T16:00:00.000Z","changeQuantity":-1500000,"sharesChangeRatio":0.0015,"priceLimit":"28.75","priceFloor":28.75,"priceCeiling":28.75,"averagePrice":28.75,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c8b","stockId":2812,"source":"cn_info","shareholderName":"Paul Xiaoming Lee","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":1004163,"sharesChangeRatio":0.00103,"priceLimit":"29.942","sharesHeldAfterChange":0.13137,"quantityHeldAfterChange":128443138,"priceFloor":29.942,"priceCeiling":29.942,"averagePrice":29.942,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c8c","stockId":2812,"source":"cn_info","shareholderName":"李晓华","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":668600,"sharesChangeRatio":0.00068,"priceLimit":"29.940","sharesHeldAfterChange":0.07033,"quantityHeldAfterChange":68766089,"priceFloor":29.94,"priceCeiling":29.94,"averagePrice":29.94,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c8d","stockId":2812,"source":"cn_info","shareholderName":"李见","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":176900,"sharesChangeRatio":0.00018,"priceLimit":"28.266","sharesHeldAfterChange":0.00024,"quantityHeldAfterChange":236900,"priceFloor":28.266,"priceCeiling":28.266,"averagePrice":28.266,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c8e","stockId":2812,"source":"cn_info","shareholderName":"马伟华","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":29600,"sharesChangeRatio":0.00003,"priceLimit":"44.065","sharesHeldAfterChange":0.00015,"quantityHeldAfterChange":143500,"priceFloor":44.065,"priceCeiling":44.065,"averagePrice":44.065,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c8a","stockId":2812,"source":"cn_info","shareholderName":"李晓华","declarationDate":"2024-07-26T16:00:00.000Z","date":"2024-07-22T16:00:00.000Z","changeQuantity":346500,"sharesChangeRatio":0.00035,"candlestickAveragePrice":29.36047649236501,"lastUpdated":"2025-07-30T09:43:57.671Z","stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c89","stockId":2812,"source":"cn_info","shareholderName":"公司部分核心管理、技术、业务人员","declarationDate":"2024-04-26T16:00:00.000Z","date":"2024-04-25T16:00:00.000Z","changeQuantity":2383443,"sharesChangeRatio":0.00244,"priceLimit":"41.027","priceFloor":41.027,"priceCeiling":41.027,"averagePrice":41.027,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c84","stockId":2812,"source":"cn_info","shareholderName":"公司部分核心管理、技术、业务人员","declarationDate":"2024-04-10T16:00:00.000Z","date":"2024-04-09T16:00:00.000Z","changeQuantity":704569,"sharesChangeRatio":0.00072,"priceLimit":"45.834","priceFloor":45.834,"priceCeiling":45.834,"averagePrice":45.834,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c85","stockId":2812,"source":"cn_info","shareholderName":"张涛","declarationDate":"2024-04-10T16:00:00.000Z","date":"2024-04-09T16:00:00.000Z","changeQuantity":20800,"sharesChangeRatio":0.00002,"priceLimit":"48.864","priceFloor":48.864,"priceCeiling":48.864,"averagePrice":48.864,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c86","stockId":2812,"source":"cn_info","shareholderName":"李兵","declarationDate":"2024-04-10T16:00:00.000Z","date":"2024-04-09T16:00:00.000Z","changeQuantity":11400,"sharesChangeRatio":0.00001,"priceLimit":"53.309","priceFloor":53.309,"priceCeiling":53.309,"averagePrice":53.309,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c87","stockId":2812,"source":"cn_info","shareholderName":"禹雪","declarationDate":"2024-04-10T16:00:00.000Z","date":"2024-04-09T16:00:00.000Z","changeQuantity":113300,"sharesChangeRatio":0.00012,"priceLimit":"44.147","priceFloor":44.147,"priceCeiling":44.147,"averagePrice":44.147,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c88","stockId":2812,"source":"cn_info","shareholderName":"马伟华","declarationDate":"2024-04-10T16:00:00.000Z","date":"2024-04-09T16:00:00.000Z","changeQuantity":66900,"sharesChangeRatio":0.00007,"priceLimit":"48.130","priceFloor":48.13,"priceCeiling":48.13,"averagePrice":48.13,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c7f","stockId":2812,"source":"cn_info","shareholderName":"公司部分核心管理、技术、业务人员","declarationDate":"2024-02-02T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":27900,"sharesChangeRatio":0.00003,"priceLimit":"61.185","priceFloor":61.185,"priceCeiling":61.185,"averagePrice":61.185,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c80","stockId":2812,"source":"cn_info","shareholderName":"冯洁","declarationDate":"2024-02-02T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":82000,"sharesChangeRatio":0.00008,"priceLimit":"61.062","priceFloor":61.062,"priceCeiling":61.062,"averagePrice":61.062,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c81","stockId":2812,"source":"cn_info","shareholderName":"张涛","declarationDate":"2024-02-02T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"priceLimit":"57.702","priceFloor":57.702,"priceCeiling":57.702,"averagePrice":57.702,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c82","stockId":2812,"source":"cn_info","shareholderName":"李兵","declarationDate":"2024-02-02T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":7400,"sharesChangeRatio":0.00001,"priceLimit":"68.12","priceFloor":68.12,"priceCeiling":68.12,"averagePrice":68.12,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c83","stockId":2812,"source":"cn_info","shareholderName":"马伟华","declarationDate":"2024-02-02T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":17000,"sharesChangeRatio":0.00002,"priceLimit":"63.818","priceFloor":63.818,"priceCeiling":63.818,"averagePrice":63.818,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c7d","stockId":2812,"source":"cn_info","shareholderName":"Paul Xiaoming Lee","declarationDate":"2023-07-17T16:00:00.000Z","date":"2023-07-16T16:00:00.000Z","changeQuantity":1246718,"sharesChangeRatio":0.0013,"priceLimit":"93.360","sharesHeldAfterChange":0.1303,"quantityHeldAfterChange":127438975,"priceFloor":93.36,"priceCeiling":93.36,"averagePrice":93.36,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61788c7e","stockId":2812,"source":"cn_info","shareholderName":"李晓华","declarationDate":"2023-07-17T16:00:00.000Z","date":"2023-07-16T16:00:00.000Z","changeQuantity":831600,"sharesChangeRatio":0.0009,"priceLimit":"93.297","sharesHeldAfterChange":0.0693,"quantityHeldAfterChange":67750989,"priceFloor":93.297,"priceCeiling":93.297,"averagePrice":93.297,"stock":{"_id":2812,"stockCode":"002812","exchange":"sz","market":"a","stockType":"company","followedNum":1885,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2812,"memoNum":31,"currency":"CNY","name":"恩捷股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2812,"date":"2026-04-15T16:00:00.000Z","sp":71.38},{"stockId":2812,"date":"2026-04-14T16:00:00.000Z","sp":70.76},{"date":"2026-04-13T16:00:00.000Z","stockId":2812,"sp":70.7},{"stockId":2812,"date":"2026-04-12T16:00:00.000Z","sp":66.88},{"stockId":2812,"date":"2026-04-09T16:00:00.000Z","sp":66.79},{"stockId":2812,"date":"2026-04-08T16:00:00.000Z","sp":65.82},{"date":"2026-04-07T16:00:00.000Z","stockId":2812,"sp":68.94},{"date":"2026-04-06T16:00:00.000Z","stockId":2812,"sp":69.79},{"stockId":2812,"date":"2026-04-02T16:00:00.000Z","sp":66.23},{"date":"2026-04-01T16:00:00.000Z","stockId":2812,"sp":65.9},{"stockId":2812,"date":"2026-03-31T16:00:00.000Z","sp":66.87},{"date":"2026-03-30T16:00:00.000Z","stockId":2812,"sp":67.78},{"date":"2026-03-29T16:00:00.000Z","stockId":2812,"sp":74.2},{"stockId":2812,"date":"2026-03-26T16:00:00.000Z","sp":72.17},{"stockId":2812,"date":"2026-03-25T16:00:00.000Z","sp":70.19},{"date":"2026-03-24T16:00:00.000Z","stockId":2812,"sp":67.01},{"date":"2026-03-23T16:00:00.000Z","stockId":2812,"sp":66.59},{"stockId":2812,"date":"2026-03-22T16:00:00.000Z","sp":66},{"date":"2026-03-19T16:00:00.000Z","stockId":2812,"sp":66.65},{"date":"2026-03-18T16:00:00.000Z","stockId":2812,"sp":64.66},{"date":"2026-03-17T16:00:00.000Z","stockId":2812,"sp":68.79},{"date":"2026-03-16T16:00:00.000Z","stockId":2812,"sp":68.9},{"stockId":2812,"date":"2026-03-15T16:00:00.000Z","sp":71.66},{"stockId":2812,"date":"2026-03-12T16:00:00.000Z","sp":72.99},{"stockId":2812,"date":"2026-03-11T16:00:00.000Z","sp":70.89},{"date":"2026-03-10T16:00:00.000Z","stockId":2812,"sp":69.74},{"stockId":2812,"date":"2026-03-09T16:00:00.000Z","sp":66.39},{"date":"2026-03-08T16:00:00.000Z","stockId":2812,"sp":65.65},{"stockId":2812,"date":"2026-03-05T16:00:00.000Z","sp":61.25},{"date":"2026-03-04T16:00:00.000Z","stockId":2812,"sp":61.56},{"stockId":2812,"date":"2026-03-03T16:00:00.000Z","sp":61.75},{"date":"2026-03-02T16:00:00.000Z","stockId":2812,"sp":61.59},{"stockId":2812,"date":"2026-03-01T16:00:00.000Z","sp":60.68},{"stockId":2812,"date":"2026-02-26T16:00:00.000Z","sp":61.93},{"stockId":2812,"date":"2026-02-25T16:00:00.000Z","sp":62.49},{"stockId":2812,"date":"2026-02-24T16:00:00.000Z","sp":65.66},{"stockId":2812,"date":"2026-02-23T16:00:00.000Z","sp":66.31},{"date":"2026-02-12T16:00:00.000Z","stockId":2812,"sp":64.5},{"stockId":2812,"date":"2026-02-11T16:00:00.000Z","sp":61.5},{"date":"2026-02-10T16:00:00.000Z","stockId":2812,"sp":60.93},{"date":"2026-02-09T16:00:00.000Z","stockId":2812,"sp":57.5},{"stockId":2812,"date":"2026-02-08T16:00:00.000Z","sp":58.1},{"stockId":2812,"date":"2026-02-05T16:00:00.000Z","sp":57.44},{"date":"2026-02-04T16:00:00.000Z","stockId":2812,"sp":52.22},{"date":"2026-02-03T16:00:00.000Z","stockId":2812,"sp":52.96},{"date":"2026-02-02T16:00:00.000Z","stockId":2812,"sp":51.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2812,"sp":50.92},{"stockId":2812,"date":"2026-01-29T16:00:00.000Z","sp":50.99},{"date":"2026-01-28T16:00:00.000Z","stockId":2812,"sp":48.65},{"date":"2026-01-27T16:00:00.000Z","stockId":2812,"sp":48.99},{"stockId":2812,"date":"2026-01-26T16:00:00.000Z","sp":49.43},{"date":"2026-01-25T16:00:00.000Z","stockId":2812,"sp":51.42},{"stockId":2812,"date":"2026-01-22T16:00:00.000Z","sp":52.88},{"date":"2026-01-21T16:00:00.000Z","stockId":2812,"sp":50.96},{"stockId":2812,"date":"2026-01-20T16:00:00.000Z","sp":51.87},{"date":"2026-01-19T16:00:00.000Z","stockId":2812,"sp":50.98},{"stockId":2812,"date":"2026-01-18T16:00:00.000Z","sp":55.58},{"date":"2026-01-15T16:00:00.000Z","stockId":2812,"sp":54.76},{"stockId":2812,"date":"2026-01-14T16:00:00.000Z","sp":54.07},{"stockId":2812,"date":"2026-01-13T16:00:00.000Z","sp":52.84},{"stockId":2812,"date":"2026-01-12T16:00:00.000Z","sp":52.84},{"stockId":2812,"date":"2026-01-11T16:00:00.000Z","sp":52.69},{"stockId":2812,"date":"2026-01-08T16:00:00.000Z","sp":53.81},{"date":"2026-01-07T16:00:00.000Z","stockId":2812,"sp":54.05},{"date":"2026-01-06T16:00:00.000Z","stockId":2812,"sp":55.19},{"date":"2026-01-05T16:00:00.000Z","stockId":2812,"sp":55.98},{"date":"2026-01-04T16:00:00.000Z","stockId":2812,"sp":56.25},{"date":"2025-12-30T16:00:00.000Z","stockId":2812,"sp":56.64},{"date":"2025-12-29T16:00:00.000Z","stockId":2812,"sp":57.13},{"date":"2025-12-28T16:00:00.000Z","stockId":2812,"sp":57.14},{"date":"2025-12-25T16:00:00.000Z","stockId":2812,"sp":56.71},{"date":"2025-12-24T16:00:00.000Z","stockId":2812,"sp":51.98},{"date":"2025-12-23T16:00:00.000Z","stockId":2812,"sp":51.92},{"date":"2025-12-22T16:00:00.000Z","stockId":2812,"sp":51.56},{"date":"2025-12-21T16:00:00.000Z","stockId":2812,"sp":48.95},{"date":"2025-12-18T16:00:00.000Z","stockId":2812,"sp":45.19},{"date":"2025-12-17T16:00:00.000Z","stockId":2812,"sp":44.77},{"date":"2025-12-16T16:00:00.000Z","stockId":2812,"sp":46.91},{"date":"2025-12-15T16:00:00.000Z","stockId":2812,"sp":46.1},{"date":"2025-12-14T16:00:00.000Z","stockId":2812,"sp":49.82},{"date":"2025-11-27T16:00:00.000Z","stockId":2812,"sp":55.35},{"date":"2025-11-26T16:00:00.000Z","stockId":2812,"sp":53.68},{"date":"2025-11-25T16:00:00.000Z","stockId":2812,"sp":53.24},{"date":"2025-11-24T16:00:00.000Z","stockId":2812,"sp":54.51},{"date":"2025-11-23T16:00:00.000Z","stockId":2812,"sp":52.45},{"date":"2025-11-20T16:00:00.000Z","stockId":2812,"sp":55.7},{"date":"2025-11-19T16:00:00.000Z","stockId":2812,"sp":61.89},{"date":"2025-11-18T16:00:00.000Z","stockId":2812,"sp":61.85},{"date":"2025-11-17T16:00:00.000Z","stockId":2812,"sp":60.62},{"date":"2025-11-16T16:00:00.000Z","stockId":2812,"sp":61.87},{"date":"2025-11-13T16:00:00.000Z","stockId":2812,"sp":60.9},{"date":"2025-11-12T16:00:00.000Z","stockId":2812,"sp":61.72},{"date":"2025-11-11T16:00:00.000Z","stockId":2812,"sp":56.11},{"date":"2025-11-10T16:00:00.000Z","stockId":2812,"sp":54.02},{"date":"2025-11-09T16:00:00.000Z","stockId":2812,"sp":54.13},{"date":"2025-11-06T16:00:00.000Z","stockId":2812,"sp":51.2},{"date":"2025-11-05T16:00:00.000Z","stockId":2812,"sp":47.5},{"date":"2025-11-04T16:00:00.000Z","stockId":2812,"sp":47.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2812,"sp":47.86},{"date":"2025-11-02T16:00:00.000Z","stockId":2812,"sp":48.6},{"date":"2025-10-30T16:00:00.000Z","stockId":2812,"sp":48.52},{"date":"2025-10-29T16:00:00.000Z","stockId":2812,"sp":44.11},{"date":"2025-10-28T16:00:00.000Z","stockId":2812,"sp":43.08},{"date":"2025-10-27T16:00:00.000Z","stockId":2812,"sp":40.97},{"date":"2025-10-26T16:00:00.000Z","stockId":2812,"sp":40.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2812,"sp":40.91},{"date":"2025-10-22T16:00:00.000Z","stockId":2812,"sp":40.26},{"date":"2025-10-21T16:00:00.000Z","stockId":2812,"sp":40.17},{"date":"2025-10-20T16:00:00.000Z","stockId":2812,"sp":40.87},{"date":"2025-10-19T16:00:00.000Z","stockId":2812,"sp":40.91},{"date":"2025-10-16T16:00:00.000Z","stockId":2812,"sp":41.35},{"date":"2025-10-15T16:00:00.000Z","stockId":2812,"sp":42.74},{"date":"2025-10-14T16:00:00.000Z","stockId":2812,"sp":43.58},{"date":"2025-10-13T16:00:00.000Z","stockId":2812,"sp":43.25},{"date":"2025-10-12T16:00:00.000Z","stockId":2812,"sp":45.85},{"date":"2025-10-09T16:00:00.000Z","stockId":2812,"sp":44.79},{"date":"2025-10-08T16:00:00.000Z","stockId":2812,"sp":48.88},{"date":"2025-09-29T16:00:00.000Z","stockId":2812,"sp":46.7},{"date":"2025-09-28T16:00:00.000Z","stockId":2812,"sp":45.75},{"date":"2025-09-25T16:00:00.000Z","stockId":2812,"sp":44.35},{"date":"2025-09-24T16:00:00.000Z","stockId":2812,"sp":45.39},{"date":"2025-09-23T16:00:00.000Z","stockId":2812,"sp":44.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2812,"sp":40.54},{"date":"2025-09-21T16:00:00.000Z","stockId":2812,"sp":41.97},{"date":"2025-09-18T16:00:00.000Z","stockId":2812,"sp":42.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2812,"sp":42.83},{"date":"2025-09-16T16:00:00.000Z","stockId":2812,"sp":44.41},{"date":"2025-09-15T16:00:00.000Z","stockId":2812,"sp":44.26},{"date":"2025-09-14T16:00:00.000Z","stockId":2812,"sp":43.56},{"date":"2025-09-11T16:00:00.000Z","stockId":2812,"sp":43.21},{"date":"2025-09-10T16:00:00.000Z","stockId":2812,"sp":45.48},{"date":"2025-09-09T16:00:00.000Z","stockId":2812,"sp":43.56},{"date":"2025-09-08T16:00:00.000Z","stockId":2812,"sp":39.6},{"date":"2025-09-07T16:00:00.000Z","stockId":2812,"sp":39.6},{"date":"2025-09-04T16:00:00.000Z","stockId":2812,"sp":36.98},{"date":"2025-09-03T16:00:00.000Z","stockId":2812,"sp":33.62},{"date":"2025-09-02T16:00:00.000Z","stockId":2812,"sp":32.73},{"date":"2025-09-01T16:00:00.000Z","stockId":2812,"sp":32.58},{"date":"2025-08-31T16:00:00.000Z","stockId":2812,"sp":32.6},{"date":"2025-08-28T16:00:00.000Z","stockId":2812,"sp":32.3},{"date":"2025-08-27T16:00:00.000Z","stockId":2812,"sp":31.47},{"date":"2025-08-26T16:00:00.000Z","stockId":2812,"sp":31.11},{"date":"2025-08-25T16:00:00.000Z","stockId":2812,"sp":31.95},{"date":"2025-08-24T16:00:00.000Z","stockId":2812,"sp":32.24},{"date":"2025-08-21T16:00:00.000Z","stockId":2812,"sp":31.89},{"date":"2025-08-20T16:00:00.000Z","stockId":2812,"sp":31.45},{"date":"2025-08-19T16:00:00.000Z","stockId":2812,"sp":32.02},{"date":"2025-08-18T16:00:00.000Z","stockId":2812,"sp":31.99},{"date":"2025-08-17T16:00:00.000Z","stockId":2812,"sp":32.07},{"date":"2025-08-14T16:00:00.000Z","stockId":2812,"sp":32.07},{"date":"2025-08-13T16:00:00.000Z","stockId":2812,"sp":31.15},{"date":"2025-08-12T16:00:00.000Z","stockId":2812,"sp":31.78},{"date":"2025-08-11T16:00:00.000Z","stockId":2812,"sp":31.33},{"date":"2025-08-10T16:00:00.000Z","stockId":2812,"sp":31.72},{"date":"2025-08-07T16:00:00.000Z","stockId":2812,"sp":30.07},{"date":"2025-08-06T16:00:00.000Z","stockId":2812,"sp":30.39},{"date":"2025-08-05T16:00:00.000Z","stockId":2812,"sp":30.64},{"date":"2025-08-04T16:00:00.000Z","stockId":2812,"sp":30.87},{"date":"2025-08-03T16:00:00.000Z","stockId":2812,"sp":29.52},{"date":"2025-07-31T16:00:00.000Z","stockId":2812,"sp":29.56},{"date":"2025-07-30T16:00:00.000Z","stockId":2812,"sp":29.58},{"date":"2025-07-29T16:00:00.000Z","stockId":2812,"sp":30.33},{"date":"2025-07-28T16:00:00.000Z","stockId":2812,"sp":31.27},{"date":"2025-07-27T16:00:00.000Z","stockId":2812,"sp":30.96},{"date":"2025-07-24T16:00:00.000Z","stockId":2812,"sp":30.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2812,"sp":30.34},{"date":"2025-07-22T16:00:00.000Z","stockId":2812,"sp":29.38},{"date":"2025-07-21T16:00:00.000Z","stockId":2812,"sp":29.59},{"date":"2025-07-20T16:00:00.000Z","stockId":2812,"sp":29.24},{"date":"2025-07-17T16:00:00.000Z","stockId":2812,"sp":29.13},{"date":"2025-07-16T16:00:00.000Z","stockId":2812,"sp":29.12},{"date":"2025-07-15T16:00:00.000Z","stockId":2812,"sp":28.19},{"date":"2025-07-14T16:00:00.000Z","stockId":2812,"sp":28.19},{"date":"2025-07-13T16:00:00.000Z","stockId":2812,"sp":28.51},{"date":"2025-07-10T16:00:00.000Z","stockId":2812,"sp":28.56},{"date":"2025-07-09T16:00:00.000Z","stockId":2812,"sp":28.79},{"date":"2025-07-08T16:00:00.000Z","stockId":2812,"sp":28.89},{"date":"2025-07-07T16:00:00.000Z","stockId":2812,"sp":29.34},{"date":"2025-07-06T16:00:00.000Z","stockId":2812,"sp":28.59},{"date":"2025-07-03T16:00:00.000Z","stockId":2812,"sp":28.82},{"date":"2025-07-02T16:00:00.000Z","stockId":2812,"sp":29.43},{"date":"2025-07-01T16:00:00.000Z","stockId":2812,"sp":29.02},{"date":"2025-06-30T16:00:00.000Z","stockId":2812,"sp":28.9},{"date":"2025-06-29T16:00:00.000Z","stockId":2812,"sp":29.29},{"date":"2025-06-26T16:00:00.000Z","stockId":2812,"sp":29.62},{"date":"2025-06-25T16:00:00.000Z","stockId":2812,"sp":29.36},{"date":"2025-06-24T16:00:00.000Z","stockId":2812,"sp":28.43},{"date":"2025-06-23T16:00:00.000Z","stockId":2812,"sp":28.12},{"date":"2025-06-22T16:00:00.000Z","stockId":2812,"sp":26.77},{"date":"2025-06-19T16:00:00.000Z","stockId":2812,"sp":26.31},{"date":"2025-06-18T16:00:00.000Z","stockId":2812,"sp":26.24},{"date":"2025-06-17T16:00:00.000Z","stockId":2812,"sp":26.5},{"date":"2025-06-16T16:00:00.000Z","stockId":2812,"sp":26.55},{"date":"2025-06-15T16:00:00.000Z","stockId":2812,"sp":26.07},{"date":"2025-06-12T16:00:00.000Z","stockId":2812,"sp":26.27},{"date":"2025-06-11T16:00:00.000Z","stockId":2812,"sp":27.85},{"date":"2025-06-10T16:00:00.000Z","stockId":2812,"sp":28.16},{"date":"2025-06-09T16:00:00.000Z","stockId":2812,"sp":27.92},{"date":"2025-06-08T16:00:00.000Z","stockId":2812,"sp":28.14},{"date":"2025-06-05T16:00:00.000Z","stockId":2812,"sp":27.78},{"date":"2025-06-04T16:00:00.000Z","stockId":2812,"sp":27.88},{"date":"2025-06-03T16:00:00.000Z","stockId":2812,"sp":27.99},{"date":"2025-06-02T16:00:00.000Z","stockId":2812,"sp":27.7},{"date":"2025-05-29T16:00:00.000Z","stockId":2812,"sp":27.79},{"date":"2025-05-28T16:00:00.000Z","stockId":2812,"sp":28.2},{"date":"2025-05-27T16:00:00.000Z","stockId":2812,"sp":27.96},{"date":"2025-05-26T16:00:00.000Z","stockId":2812,"sp":28.43},{"date":"2025-05-25T16:00:00.000Z","stockId":2812,"sp":28.1},{"date":"2025-05-22T16:00:00.000Z","stockId":2812,"sp":28.48},{"date":"2025-05-21T16:00:00.000Z","stockId":2812,"sp":28.76},{"date":"2025-05-20T16:00:00.000Z","stockId":2812,"sp":29.69},{"date":"2025-05-19T16:00:00.000Z","stockId":2812,"sp":28.7},{"date":"2025-05-18T16:00:00.000Z","stockId":2812,"sp":28.43},{"date":"2025-05-15T16:00:00.000Z","stockId":2812,"sp":28.44},{"date":"2025-05-14T16:00:00.000Z","stockId":2812,"sp":28.62},{"date":"2025-05-13T16:00:00.000Z","stockId":2812,"sp":29.25},{"date":"2025-05-12T16:00:00.000Z","stockId":2812,"sp":29.17},{"date":"2025-05-11T16:00:00.000Z","stockId":2812,"sp":29.19},{"date":"2025-05-08T16:00:00.000Z","stockId":2812,"sp":28.5},{"date":"2025-05-07T16:00:00.000Z","stockId":2812,"sp":28.66},{"date":"2025-05-06T16:00:00.000Z","stockId":2812,"sp":28.08},{"date":"2025-05-05T16:00:00.000Z","stockId":2812,"sp":28.07},{"date":"2025-04-29T16:00:00.000Z","stockId":2812,"sp":27.7},{"date":"2025-04-28T16:00:00.000Z","stockId":2812,"sp":27.12},{"date":"2025-04-27T16:00:00.000Z","stockId":2812,"sp":26.65},{"date":"2025-04-24T16:00:00.000Z","stockId":2812,"sp":27.97},{"date":"2025-04-23T16:00:00.000Z","stockId":2812,"sp":27.96},{"date":"2025-04-22T16:00:00.000Z","stockId":2812,"sp":28.18},{"date":"2025-04-21T16:00:00.000Z","stockId":2812,"sp":28.2},{"date":"2025-04-20T16:00:00.000Z","stockId":2812,"sp":28.45},{"date":"2025-04-17T16:00:00.000Z","stockId":2812,"sp":28.76},{"date":"2025-04-16T16:00:00.000Z","stockId":2812,"sp":28.66},{"date":"2025-04-15T16:00:00.000Z","stockId":2812,"sp":28.63},{"date":"2025-04-14T16:00:00.000Z","stockId":2812,"sp":28.97},{"date":"2025-04-13T16:00:00.000Z","stockId":2812,"sp":28.9},{"date":"2025-04-10T16:00:00.000Z","stockId":2812,"sp":28.94},{"date":"2025-04-09T16:00:00.000Z","stockId":2812,"sp":28.36},{"date":"2025-04-08T16:00:00.000Z","stockId":2812,"sp":28.07},{"date":"2025-04-07T16:00:00.000Z","stockId":2812,"sp":28.05},{"date":"2025-04-06T16:00:00.000Z","stockId":2812,"sp":27.9},{"date":"2025-04-02T16:00:00.000Z","stockId":2812,"sp":31},{"date":"2025-04-01T16:00:00.000Z","stockId":2812,"sp":31.19},{"date":"2025-03-31T16:00:00.000Z","stockId":2812,"sp":30.86},{"date":"2025-03-30T16:00:00.000Z","stockId":2812,"sp":30.79},{"date":"2025-03-27T16:00:00.000Z","stockId":2812,"sp":31.56},{"date":"2025-03-26T16:00:00.000Z","stockId":2812,"sp":31.81},{"date":"2025-03-25T16:00:00.000Z","stockId":2812,"sp":31.99},{"date":"2025-03-24T16:00:00.000Z","stockId":2812,"sp":32.13},{"date":"2025-03-23T16:00:00.000Z","stockId":2812,"sp":31.9},{"date":"2025-03-20T16:00:00.000Z","stockId":2812,"sp":32.2},{"date":"2025-03-19T16:00:00.000Z","stockId":2812,"sp":33.45},{"date":"2025-03-18T16:00:00.000Z","stockId":2812,"sp":33.89},{"date":"2025-03-17T16:00:00.000Z","stockId":2812,"sp":34.57},{"date":"2025-03-16T16:00:00.000Z","stockId":2812,"sp":34.98},{"date":"2025-03-13T16:00:00.000Z","stockId":2812,"sp":33.89},{"date":"2025-03-12T16:00:00.000Z","stockId":2812,"sp":33.22},{"date":"2025-03-11T16:00:00.000Z","stockId":2812,"sp":32.6},{"date":"2025-03-10T16:00:00.000Z","stockId":2812,"sp":32.78},{"date":"2025-03-09T16:00:00.000Z","stockId":2812,"sp":32.74},{"date":"2025-03-06T16:00:00.000Z","stockId":2812,"sp":32.6},{"date":"2025-03-05T16:00:00.000Z","stockId":2812,"sp":33.47},{"date":"2025-03-04T16:00:00.000Z","stockId":2812,"sp":33.03},{"date":"2025-03-03T16:00:00.000Z","stockId":2812,"sp":33.87},{"date":"2025-03-02T16:00:00.000Z","stockId":2812,"sp":34.84},{"date":"2025-02-27T16:00:00.000Z","stockId":2812,"sp":32.68},{"date":"2025-02-26T16:00:00.000Z","stockId":2812,"sp":33.45},{"date":"2025-02-25T16:00:00.000Z","stockId":2812,"sp":32.96},{"date":"2025-02-24T16:00:00.000Z","stockId":2812,"sp":31.97},{"date":"2025-02-23T16:00:00.000Z","stockId":2812,"sp":31.94},{"date":"2025-02-20T16:00:00.000Z","stockId":2812,"sp":31.75},{"date":"2025-02-19T16:00:00.000Z","stockId":2812,"sp":31.26},{"date":"2025-02-18T16:00:00.000Z","stockId":2812,"sp":31.76},{"date":"2025-02-17T16:00:00.000Z","stockId":2812,"sp":31.63},{"date":"2025-02-16T16:00:00.000Z","stockId":2812,"sp":31.31},{"date":"2025-02-13T16:00:00.000Z","stockId":2812,"sp":31.38},{"date":"2025-02-12T16:00:00.000Z","stockId":2812,"sp":30.95},{"date":"2025-02-11T16:00:00.000Z","stockId":2812,"sp":31.16},{"date":"2025-02-10T16:00:00.000Z","stockId":2812,"sp":30.53},{"date":"2025-02-09T16:00:00.000Z","stockId":2812,"sp":30.79},{"date":"2025-02-06T16:00:00.000Z","stockId":2812,"sp":30.25},{"date":"2025-02-05T16:00:00.000Z","stockId":2812,"sp":29.98},{"date":"2025-02-04T16:00:00.000Z","stockId":2812,"sp":29.16},{"date":"2025-01-26T16:00:00.000Z","stockId":2812,"sp":28.9},{"date":"2025-01-23T16:00:00.000Z","stockId":2812,"sp":29.4},{"date":"2025-01-22T16:00:00.000Z","stockId":2812,"sp":28.96},{"date":"2025-01-21T16:00:00.000Z","stockId":2812,"sp":29.3},{"date":"2025-01-20T16:00:00.000Z","stockId":2812,"sp":30.87},{"date":"2025-01-19T16:00:00.000Z","stockId":2812,"sp":31.26},{"date":"2025-01-16T16:00:00.000Z","stockId":2812,"sp":31.16},{"date":"2025-01-15T16:00:00.000Z","stockId":2812,"sp":31.3},{"date":"2025-01-14T16:00:00.000Z","stockId":2812,"sp":31.52},{"date":"2025-01-13T16:00:00.000Z","stockId":2812,"sp":30.66},{"date":"2025-01-12T16:00:00.000Z","stockId":2812,"sp":29.86},{"date":"2025-01-09T16:00:00.000Z","stockId":2812,"sp":29.17},{"date":"2025-01-08T16:00:00.000Z","stockId":2812,"sp":30.07},{"date":"2025-01-07T16:00:00.000Z","stockId":2812,"sp":30.01},{"date":"2025-01-06T16:00:00.000Z","stockId":2812,"sp":30.46},{"date":"2025-01-05T16:00:00.000Z","stockId":2812,"sp":30.17},{"date":"2025-01-02T16:00:00.000Z","stockId":2812,"sp":30.14},{"date":"2025-01-01T16:00:00.000Z","stockId":2812,"sp":31.03},{"date":"2024-12-30T16:00:00.000Z","stockId":2812,"sp":31.99},{"date":"2024-12-29T16:00:00.000Z","stockId":2812,"sp":33.1},{"date":"2024-12-26T16:00:00.000Z","stockId":2812,"sp":33.16},{"date":"2024-12-25T16:00:00.000Z","stockId":2812,"sp":33.06},{"date":"2024-12-24T16:00:00.000Z","stockId":2812,"sp":32.95},{"date":"2024-12-23T16:00:00.000Z","stockId":2812,"sp":33.58},{"date":"2024-12-22T16:00:00.000Z","stockId":2812,"sp":33.03},{"date":"2024-12-19T16:00:00.000Z","stockId":2812,"sp":33.77},{"date":"2024-12-18T16:00:00.000Z","stockId":2812,"sp":33.52},{"date":"2024-12-17T16:00:00.000Z","stockId":2812,"sp":33.8},{"date":"2024-12-16T16:00:00.000Z","stockId":2812,"sp":34.12},{"date":"2024-12-15T16:00:00.000Z","stockId":2812,"sp":34.3},{"date":"2024-12-12T16:00:00.000Z","stockId":2812,"sp":35.33},{"date":"2024-12-11T16:00:00.000Z","stockId":2812,"sp":36.54},{"date":"2024-12-10T16:00:00.000Z","stockId":2812,"sp":36.77},{"date":"2024-12-09T16:00:00.000Z","stockId":2812,"sp":36.76},{"date":"2024-12-08T16:00:00.000Z","stockId":2812,"sp":36.86},{"date":"2024-12-05T16:00:00.000Z","stockId":2812,"sp":36.6},{"date":"2024-12-04T16:00:00.000Z","stockId":2812,"sp":35.92},{"date":"2024-12-03T16:00:00.000Z","stockId":2812,"sp":35.67},{"date":"2024-12-02T16:00:00.000Z","stockId":2812,"sp":36.85},{"date":"2024-12-01T16:00:00.000Z","stockId":2812,"sp":37.55},{"date":"2024-11-28T16:00:00.000Z","stockId":2812,"sp":37.25},{"date":"2024-11-27T16:00:00.000Z","stockId":2812,"sp":36.94},{"date":"2024-11-26T16:00:00.000Z","stockId":2812,"sp":37.98},{"date":"2024-11-25T16:00:00.000Z","stockId":2812,"sp":37.85},{"date":"2024-11-24T16:00:00.000Z","stockId":2812,"sp":40.32},{"date":"2024-11-21T16:00:00.000Z","stockId":2812,"sp":38.83},{"date":"2024-11-20T16:00:00.000Z","stockId":2812,"sp":39.72},{"date":"2024-11-19T16:00:00.000Z","stockId":2812,"sp":39.43},{"date":"2024-11-18T16:00:00.000Z","stockId":2812,"sp":39.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2812,"sp":37.38},{"date":"2024-11-14T16:00:00.000Z","stockId":2812,"sp":37.59},{"date":"2024-11-13T16:00:00.000Z","stockId":2812,"sp":39.27},{"date":"2024-11-12T16:00:00.000Z","stockId":2812,"sp":40.6},{"date":"2024-11-11T16:00:00.000Z","stockId":2812,"sp":40.27},{"date":"2024-11-10T16:00:00.000Z","stockId":2812,"sp":41.69},{"date":"2024-11-07T16:00:00.000Z","stockId":2812,"sp":37.9},{"date":"2024-11-06T16:00:00.000Z","stockId":2812,"sp":39},{"date":"2024-11-05T16:00:00.000Z","stockId":2812,"sp":36.68},{"date":"2024-11-04T16:00:00.000Z","stockId":2812,"sp":36.28},{"date":"2024-11-03T16:00:00.000Z","stockId":2812,"sp":34.77},{"date":"2024-10-31T16:00:00.000Z","stockId":2812,"sp":34.2},{"date":"2024-10-30T16:00:00.000Z","stockId":2812,"sp":35.6},{"date":"2024-10-29T16:00:00.000Z","stockId":2812,"sp":34.7},{"date":"2024-10-28T16:00:00.000Z","stockId":2812,"sp":34.89},{"date":"2024-10-27T16:00:00.000Z","stockId":2812,"sp":36.1},{"date":"2024-10-24T16:00:00.000Z","stockId":2812,"sp":35.85},{"date":"2024-10-23T16:00:00.000Z","stockId":2812,"sp":32.94},{"date":"2024-10-22T16:00:00.000Z","stockId":2812,"sp":33.9},{"date":"2024-10-21T16:00:00.000Z","stockId":2812,"sp":33.46},{"date":"2024-10-20T16:00:00.000Z","stockId":2812,"sp":32.67},{"date":"2024-10-17T16:00:00.000Z","stockId":2812,"sp":32.18},{"date":"2024-10-16T16:00:00.000Z","stockId":2812,"sp":31.09},{"date":"2024-10-15T16:00:00.000Z","stockId":2812,"sp":31.53},{"date":"2024-10-14T16:00:00.000Z","stockId":2812,"sp":32.4},{"date":"2024-10-13T16:00:00.000Z","stockId":2812,"sp":33.45},{"date":"2024-10-10T16:00:00.000Z","stockId":2812,"sp":33.26},{"date":"2024-10-09T16:00:00.000Z","stockId":2812,"sp":35.41},{"date":"2024-10-08T16:00:00.000Z","stockId":2812,"sp":35.73},{"date":"2024-10-07T16:00:00.000Z","stockId":2812,"sp":37.63},{"date":"2024-09-29T16:00:00.000Z","stockId":2812,"sp":34.21},{"date":"2024-09-26T16:00:00.000Z","stockId":2812,"sp":31.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2812,"sp":28.29},{"date":"2024-09-24T16:00:00.000Z","stockId":2812,"sp":26.95},{"date":"2024-09-23T16:00:00.000Z","stockId":2812,"sp":26.67},{"date":"2024-09-22T16:00:00.000Z","stockId":2812,"sp":24.47},{"date":"2024-09-19T16:00:00.000Z","stockId":2812,"sp":24.6},{"date":"2024-09-18T16:00:00.000Z","stockId":2812,"sp":25.18},{"date":"2024-09-17T16:00:00.000Z","stockId":2812,"sp":24.65},{"date":"2024-09-12T16:00:00.000Z","stockId":2812,"sp":25},{"date":"2024-09-11T16:00:00.000Z","stockId":2812,"sp":26.13},{"date":"2024-09-10T16:00:00.000Z","stockId":2812,"sp":26.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2812,"sp":25.82},{"date":"2024-09-08T16:00:00.000Z","stockId":2812,"sp":26.43},{"date":"2024-09-05T16:00:00.000Z","stockId":2812,"sp":26.65},{"date":"2024-09-04T16:00:00.000Z","stockId":2812,"sp":27.45},{"date":"2024-09-03T16:00:00.000Z","stockId":2812,"sp":27.51},{"date":"2024-09-02T16:00:00.000Z","stockId":2812,"sp":26.62},{"date":"2024-09-01T16:00:00.000Z","stockId":2812,"sp":26.19},{"date":"2024-08-29T16:00:00.000Z","stockId":2812,"sp":26.91},{"date":"2024-08-28T16:00:00.000Z","stockId":2812,"sp":26.58},{"date":"2024-08-27T16:00:00.000Z","stockId":2812,"sp":25.48},{"date":"2024-08-26T16:00:00.000Z","stockId":2812,"sp":25.41},{"date":"2024-08-25T16:00:00.000Z","stockId":2812,"sp":26.14},{"date":"2024-08-22T16:00:00.000Z","stockId":2812,"sp":25.39},{"date":"2024-08-21T16:00:00.000Z","stockId":2812,"sp":25.78},{"date":"2024-08-20T16:00:00.000Z","stockId":2812,"sp":26.44},{"date":"2024-08-19T16:00:00.000Z","stockId":2812,"sp":26.33},{"date":"2024-08-18T16:00:00.000Z","stockId":2812,"sp":26.74},{"date":"2024-08-15T16:00:00.000Z","stockId":2812,"sp":27.07},{"date":"2024-08-14T16:00:00.000Z","stockId":2812,"sp":27.71},{"date":"2024-08-13T16:00:00.000Z","stockId":2812,"sp":27.6},{"date":"2024-08-12T16:00:00.000Z","stockId":2812,"sp":28.37},{"date":"2024-08-11T16:00:00.000Z","stockId":2812,"sp":28.3},{"date":"2024-08-08T16:00:00.000Z","stockId":2812,"sp":28.82},{"date":"2024-08-07T16:00:00.000Z","stockId":2812,"sp":29.5},{"date":"2024-08-06T16:00:00.000Z","stockId":2812,"sp":29.74},{"date":"2024-08-05T16:00:00.000Z","stockId":2812,"sp":30},{"date":"2024-08-04T16:00:00.000Z","stockId":2812,"sp":29.56},{"date":"2024-08-01T16:00:00.000Z","stockId":2812,"sp":29.89},{"date":"2024-07-31T16:00:00.000Z","stockId":2812,"sp":30.28},{"date":"2024-07-30T16:00:00.000Z","stockId":2812,"sp":30.82},{"date":"2024-07-29T16:00:00.000Z","stockId":2812,"sp":29.26},{"date":"2024-07-28T16:00:00.000Z","stockId":2812,"sp":29.45},{"date":"2024-07-25T16:00:00.000Z","stockId":2812,"sp":30.03},{"date":"2024-07-24T16:00:00.000Z","stockId":2812,"sp":28.86},{"date":"2024-07-23T16:00:00.000Z","stockId":2812,"sp":28},{"date":"2024-07-22T16:00:00.000Z","stockId":2812,"sp":28.67},{"date":"2024-07-21T16:00:00.000Z","stockId":2812,"sp":29.97},{"date":"2024-07-18T16:00:00.000Z","stockId":2812,"sp":30.4},{"date":"2024-07-17T16:00:00.000Z","stockId":2812,"sp":30.3},{"date":"2024-07-16T16:00:00.000Z","stockId":2812,"sp":30.52},{"date":"2024-07-15T16:00:00.000Z","stockId":2812,"sp":30.13},{"date":"2024-07-14T16:00:00.000Z","stockId":2812,"sp":29.86},{"date":"2024-07-11T16:00:00.000Z","stockId":2812,"sp":30.68},{"date":"2024-07-10T16:00:00.000Z","stockId":2812,"sp":30.8},{"date":"2024-07-09T16:00:00.000Z","stockId":2812,"sp":29.4},{"date":"2024-07-08T16:00:00.000Z","stockId":2812,"sp":29.59},{"date":"2024-07-07T16:00:00.000Z","stockId":2812,"sp":29.64},{"date":"2024-07-04T16:00:00.000Z","stockId":2812,"sp":30.92},{"date":"2024-07-03T16:00:00.000Z","stockId":2812,"sp":30.81},{"date":"2024-07-02T16:00:00.000Z","stockId":2812,"sp":31.61},{"date":"2024-07-01T16:00:00.000Z","stockId":2812,"sp":31.34},{"date":"2024-06-30T16:00:00.000Z","stockId":2812,"sp":31.78},{"date":"2024-06-27T16:00:00.000Z","stockId":2812,"sp":31.65},{"date":"2024-06-26T16:00:00.000Z","stockId":2812,"sp":32.15},{"sp":33.39,"stockId":2812,"date":"2024-06-25T16:00:00.000Z"},{"sp":32.68,"stockId":2812,"date":"2024-06-24T16:00:00.000Z"},{"sp":33.01,"stockId":2812,"date":"2024-06-23T16:00:00.000Z"},{"sp":34.6,"stockId":2812,"date":"2024-06-20T16:00:00.000Z"},{"sp":34.95,"stockId":2812,"date":"2024-06-19T16:00:00.000Z"},{"sp":36.06,"stockId":2812,"date":"2024-06-18T16:00:00.000Z"},{"sp":36.81,"stockId":2812,"date":"2024-06-17T16:00:00.000Z"},{"sp":37.52,"stockId":2812,"date":"2024-06-16T16:00:00.000Z"},{"sp":36.13,"stockId":2812,"date":"2024-06-13T16:00:00.000Z"},{"sp":36.4,"stockId":2812,"date":"2024-06-12T16:00:00.000Z"},{"sp":37.08,"stockId":2812,"date":"2024-06-11T16:00:00.000Z"},{"sp":37.2,"stockId":2812,"date":"2024-06-10T16:00:00.000Z"},{"sp":36.9,"stockId":2812,"date":"2024-06-06T16:00:00.000Z"},{"sp":38.13,"stockId":2812,"date":"2024-06-05T16:00:00.000Z"},{"sp":39.25,"stockId":2812,"date":"2024-06-04T16:00:00.000Z"},{"sp":37.98,"stockId":2812,"date":"2024-06-03T16:00:00.000Z"},{"sp":37.64,"stockId":2812,"date":"2024-06-02T16:00:00.000Z"},{"sp":39.57,"stockId":2812,"date":"2024-05-30T16:00:00.000Z"},{"sp":39.7,"stockId":2812,"date":"2024-05-29T16:00:00.000Z"},{"sp":39.85,"stockId":2812,"date":"2024-05-28T16:00:00.000Z"},{"sp":39.06,"stockId":2812,"date":"2024-05-27T16:00:00.000Z"},{"sp":39.65,"stockId":2812,"date":"2024-05-26T16:00:00.000Z"},{"sp":39.5,"stockId":2812,"date":"2024-05-23T16:00:00.000Z"},{"sp":39.85,"stockId":2812,"date":"2024-05-22T16:00:00.000Z"},{"sp":41.55,"stockId":2812,"date":"2024-05-21T16:00:00.000Z"},{"sp":40.65,"stockId":2812,"date":"2024-05-20T16:00:00.000Z"},{"sp":41.19,"stockId":2812,"date":"2024-05-19T16:00:00.000Z"},{"sp":41.55,"stockId":2812,"date":"2024-05-16T16:00:00.000Z"},{"sp":40.72,"stockId":2812,"date":"2024-05-15T16:00:00.000Z"},{"sp":40.95,"stockId":2812,"date":"2024-05-14T16:00:00.000Z"},{"sp":41.55,"stockId":2812,"date":"2024-05-13T16:00:00.000Z"},{"sp":41.71,"stockId":2812,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2812,"sp":43.21},{"date":"2024-05-08T16:00:00.000Z","stockId":2812,"sp":44.22},{"date":"2024-05-07T16:00:00.000Z","stockId":2812,"sp":42.58},{"date":"2024-05-06T16:00:00.000Z","stockId":2812,"sp":43.86},{"date":"2024-05-05T16:00:00.000Z","stockId":2812,"sp":43.24},{"date":"2024-04-29T16:00:00.000Z","stockId":2812,"sp":41.61},{"date":"2024-04-28T16:00:00.000Z","stockId":2812,"sp":42.62},{"date":"2024-04-25T16:00:00.000Z","stockId":2812,"sp":39.6},{"date":"2024-04-24T16:00:00.000Z","stockId":2812,"sp":39.52},{"date":"2024-04-23T16:00:00.000Z","stockId":2812,"sp":37.75},{"date":"2024-04-22T16:00:00.000Z","stockId":2812,"sp":39.01},{"date":"2024-04-21T16:00:00.000Z","stockId":2812,"sp":39.82},{"date":"2024-04-18T16:00:00.000Z","stockId":2812,"sp":41.4},{"date":"2024-04-17T16:00:00.000Z","stockId":2812,"sp":43.2},{"date":"2024-04-16T16:00:00.000Z","stockId":2812,"sp":43.75},{"date":"2024-04-15T16:00:00.000Z","stockId":2812,"sp":42.53},{"date":"2024-04-14T16:00:00.000Z","stockId":2812,"sp":45.06},{"date":"2024-04-11T16:00:00.000Z","stockId":2812,"sp":40.96},{"date":"2024-04-10T16:00:00.000Z","stockId":2812,"sp":42.36},{"date":"2024-04-09T16:00:00.000Z","stockId":2812,"sp":42.99},{"date":"2024-04-08T16:00:00.000Z","stockId":2812,"sp":44.35},{"date":"2024-04-07T16:00:00.000Z","stockId":2812,"sp":41.67},{"date":"2024-04-02T16:00:00.000Z","stockId":2812,"sp":43.36},{"date":"2024-04-01T16:00:00.000Z","stockId":2812,"sp":43.74},{"date":"2024-03-31T16:00:00.000Z","stockId":2812,"sp":43.05},{"date":"2024-03-28T16:00:00.000Z","stockId":2812,"sp":41.55},{"date":"2024-03-27T16:00:00.000Z","stockId":2812,"sp":40.76},{"date":"2024-03-26T16:00:00.000Z","stockId":2812,"sp":40.56},{"date":"2024-03-25T16:00:00.000Z","stockId":2812,"sp":43.3},{"date":"2024-03-24T16:00:00.000Z","stockId":2812,"sp":40.76},{"date":"2024-03-21T16:00:00.000Z","stockId":2812,"sp":42.52},{"date":"2024-03-20T16:00:00.000Z","stockId":2812,"sp":44.72},{"date":"2024-03-19T16:00:00.000Z","stockId":2812,"sp":45.62},{"date":"2024-03-18T16:00:00.000Z","stockId":2812,"sp":45.64},{"date":"2024-03-17T16:00:00.000Z","stockId":2812,"sp":46.83},{"date":"2024-03-14T16:00:00.000Z","stockId":2812,"sp":45.88},{"date":"2024-03-13T16:00:00.000Z","stockId":2812,"sp":46.27},{"date":"2024-03-12T16:00:00.000Z","stockId":2812,"sp":47.48},{"date":"2024-03-11T16:00:00.000Z","stockId":2812,"sp":47.98},{"date":"2024-03-10T16:00:00.000Z","stockId":2812,"sp":46.76},{"date":"2024-03-07T16:00:00.000Z","stockId":2812,"sp":42.51},{"date":"2024-03-06T16:00:00.000Z","stockId":2812,"sp":42.51},{"date":"2024-03-05T16:00:00.000Z","stockId":2812,"sp":44.26},{"date":"2024-03-04T16:00:00.000Z","stockId":2812,"sp":44.05},{"date":"2024-03-03T16:00:00.000Z","stockId":2812,"sp":44.93},{"date":"2024-02-29T16:00:00.000Z","stockId":2812,"sp":45.6},{"date":"2024-02-28T16:00:00.000Z","stockId":2812,"sp":45.89},{"date":"2024-02-27T16:00:00.000Z","stockId":2812,"sp":44.05},{"date":"2024-02-26T16:00:00.000Z","stockId":2812,"sp":45.25},{"date":"2024-02-25T16:00:00.000Z","stockId":2812,"sp":44.45},{"date":"2024-02-22T16:00:00.000Z","stockId":2812,"sp":44.35},{"date":"2024-02-21T16:00:00.000Z","stockId":2812,"sp":43.98},{"date":"2024-02-20T16:00:00.000Z","stockId":2812,"sp":43.28},{"date":"2024-02-19T16:00:00.000Z","stockId":2812,"sp":42.46},{"date":"2024-02-18T16:00:00.000Z","stockId":2812,"sp":42.35},{"date":"2024-02-07T16:00:00.000Z","stockId":2812,"sp":42.65},{"date":"2024-02-06T16:00:00.000Z","stockId":2812,"sp":41.57},{"date":"2024-02-05T16:00:00.000Z","stockId":2812,"sp":41.44},{"date":"2024-02-04T16:00:00.000Z","stockId":2812,"sp":38.64},{"date":"2024-02-01T16:00:00.000Z","stockId":2812,"sp":40.4},{"date":"2024-01-31T16:00:00.000Z","stockId":2812,"sp":42.1},{"date":"2024-01-30T16:00:00.000Z","stockId":2812,"sp":42.49},{"date":"2024-01-29T16:00:00.000Z","stockId":2812,"sp":43.65},{"date":"2024-01-28T16:00:00.000Z","stockId":2812,"sp":45.01},{"date":"2024-01-25T16:00:00.000Z","stockId":2812,"sp":47.81},{"date":"2024-01-24T16:00:00.000Z","stockId":2812,"sp":49.46},{"date":"2024-01-23T16:00:00.000Z","stockId":2812,"sp":48.76},{"date":"2024-01-22T16:00:00.000Z","stockId":2812,"sp":49.06},{"date":"2024-01-21T16:00:00.000Z","stockId":2812,"sp":48.75},{"date":"2024-01-18T16:00:00.000Z","stockId":2812,"sp":50.8},{"date":"2024-01-17T16:00:00.000Z","stockId":2812,"sp":51.92},{"date":"2024-01-16T16:00:00.000Z","stockId":2812,"sp":51.1},{"date":"2024-01-15T16:00:00.000Z","stockId":2812,"sp":52.76},{"date":"2024-01-14T16:00:00.000Z","stockId":2812,"sp":52.39},{"date":"2024-01-11T16:00:00.000Z","stockId":2812,"sp":53.38},{"date":"2024-01-10T16:00:00.000Z","stockId":2812,"sp":54.18},{"date":"2024-01-09T16:00:00.000Z","stockId":2812,"sp":51.2},{"date":"2024-01-08T16:00:00.000Z","stockId":2812,"sp":51.27},{"date":"2024-01-07T16:00:00.000Z","stockId":2812,"sp":51.01},{"date":"2024-01-04T16:00:00.000Z","stockId":2812,"sp":52.39},{"date":"2024-01-03T16:00:00.000Z","stockId":2812,"sp":53.29},{"date":"2024-01-02T16:00:00.000Z","stockId":2812,"sp":54.88},{"date":"2024-01-01T16:00:00.000Z","stockId":2812,"sp":54.87},{"date":"2023-12-28T16:00:00.000Z","stockId":2812,"sp":56.82},{"date":"2023-12-27T16:00:00.000Z","stockId":2812,"sp":56.83},{"date":"2023-12-26T16:00:00.000Z","stockId":2812,"sp":53.34},{"date":"2023-12-25T16:00:00.000Z","stockId":2812,"sp":53.84},{"date":"2023-12-24T16:00:00.000Z","stockId":2812,"sp":53.64},{"date":"2023-12-21T16:00:00.000Z","stockId":2812,"sp":53.18},{"date":"2023-12-20T16:00:00.000Z","stockId":2812,"sp":51.39},{"date":"2023-12-19T16:00:00.000Z","stockId":2812,"sp":50.72},{"date":"2023-12-18T16:00:00.000Z","stockId":2812,"sp":51.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2812,"sp":51.41},{"date":"2023-12-14T16:00:00.000Z","stockId":2812,"sp":52.95},{"date":"2023-12-13T16:00:00.000Z","stockId":2812,"sp":53.4},{"date":"2023-12-12T16:00:00.000Z","stockId":2812,"sp":54.47},{"date":"2023-12-11T16:00:00.000Z","stockId":2812,"sp":56.58},{"date":"2023-12-10T16:00:00.000Z","stockId":2812,"sp":56.2},{"date":"2023-12-07T16:00:00.000Z","stockId":2812,"sp":56.86},{"date":"2023-12-06T16:00:00.000Z","stockId":2812,"sp":57.8},{"date":"2023-12-05T16:00:00.000Z","stockId":2812,"sp":58.59},{"date":"2023-12-04T16:00:00.000Z","stockId":2812,"sp":56.92},{"date":"2023-12-03T16:00:00.000Z","stockId":2812,"sp":57.62},{"date":"2023-11-30T16:00:00.000Z","stockId":2812,"sp":58.13},{"date":"2023-11-29T16:00:00.000Z","stockId":2812,"sp":58.87},{"date":"2023-11-28T16:00:00.000Z","stockId":2812,"sp":58.85},{"date":"2023-11-27T16:00:00.000Z","stockId":2812,"sp":60.43},{"date":"2023-11-26T16:00:00.000Z","stockId":2812,"sp":59.16},{"date":"2023-11-23T16:00:00.000Z","stockId":2812,"sp":60.16},{"date":"2023-11-22T16:00:00.000Z","stockId":2812,"sp":61.3},{"date":"2023-11-21T16:00:00.000Z","stockId":2812,"sp":61.56},{"date":"2023-11-20T16:00:00.000Z","stockId":2812,"sp":63.9},{"date":"2023-11-19T16:00:00.000Z","stockId":2812,"sp":64.7},{"date":"2023-11-16T16:00:00.000Z","stockId":2812,"sp":65.89},{"date":"2023-11-15T16:00:00.000Z","stockId":2812,"sp":65.74},{"date":"2023-11-14T16:00:00.000Z","stockId":2812,"sp":67.34},{"date":"2023-11-13T16:00:00.000Z","stockId":2812,"sp":67.41},{"date":"2023-11-12T16:00:00.000Z","stockId":2812,"sp":67.99},{"date":"2023-11-09T16:00:00.000Z","stockId":2812,"sp":68.2},{"date":"2023-11-08T16:00:00.000Z","stockId":2812,"sp":69.62},{"date":"2023-11-07T16:00:00.000Z","stockId":2812,"sp":70.08},{"date":"2023-11-06T16:00:00.000Z","stockId":2812,"sp":68.4},{"date":"2023-11-05T16:00:00.000Z","stockId":2812,"sp":69.25},{"date":"2023-11-02T16:00:00.000Z","stockId":2812,"sp":63.54},{"date":"2023-11-01T16:00:00.000Z","stockId":2812,"sp":63.06},{"date":"2023-10-31T16:00:00.000Z","stockId":2812,"sp":64.78},{"date":"2023-10-30T16:00:00.000Z","stockId":2812,"sp":67},{"date":"2023-10-29T16:00:00.000Z","stockId":2812,"sp":67.54},{"date":"2023-10-26T16:00:00.000Z","stockId":2812,"sp":63.17},{"date":"2023-10-25T16:00:00.000Z","stockId":2812,"sp":57.43},{"date":"2023-10-24T16:00:00.000Z","stockId":2812,"sp":61.69},{"date":"2023-10-23T16:00:00.000Z","stockId":2812,"sp":63.31},{"date":"2023-10-22T16:00:00.000Z","stockId":2812,"sp":63.4},{"date":"2023-10-19T16:00:00.000Z","stockId":2812,"sp":64.27},{"date":"2023-10-18T16:00:00.000Z","stockId":2812,"sp":58.43},{"date":"2023-10-17T16:00:00.000Z","stockId":2812,"sp":59.71},{"date":"2023-10-16T16:00:00.000Z","stockId":2812,"sp":62.4},{"date":"2023-10-15T16:00:00.000Z","stockId":2812,"sp":58.87},{"date":"2023-10-12T16:00:00.000Z","stockId":2812,"sp":60.1},{"date":"2023-10-11T16:00:00.000Z","stockId":2812,"sp":61.72},{"date":"2023-10-10T16:00:00.000Z","stockId":2812,"sp":58.51},{"date":"2023-10-09T16:00:00.000Z","stockId":2812,"sp":58.57},{"date":"2023-10-08T16:00:00.000Z","stockId":2812,"sp":59.07},{"date":"2023-09-27T16:00:00.000Z","stockId":2812,"sp":59.9},{"date":"2023-09-26T16:00:00.000Z","stockId":2812,"sp":60.57},{"date":"2023-09-25T16:00:00.000Z","stockId":2812,"sp":60.2},{"date":"2023-09-24T16:00:00.000Z","stockId":2812,"sp":61.01},{"date":"2023-09-21T16:00:00.000Z","stockId":2812,"sp":61.28},{"date":"2023-09-20T16:00:00.000Z","stockId":2812,"sp":60.21},{"date":"2023-09-19T16:00:00.000Z","stockId":2812,"sp":60.94},{"date":"2023-09-18T16:00:00.000Z","stockId":2812,"sp":61.5},{"date":"2023-09-17T16:00:00.000Z","stockId":2812,"sp":62.22},{"date":"2023-09-14T16:00:00.000Z","stockId":2812,"sp":61.17},{"date":"2023-09-13T16:00:00.000Z","stockId":2812,"sp":61.22},{"date":"2023-09-12T16:00:00.000Z","stockId":2812,"sp":62.09},{"date":"2023-09-11T16:00:00.000Z","stockId":2812,"sp":62.74},{"date":"2023-09-10T16:00:00.000Z","stockId":2812,"sp":62.55},{"date":"2023-09-07T16:00:00.000Z","stockId":2812,"sp":61.83},{"date":"2023-09-06T16:00:00.000Z","stockId":2812,"sp":62.94},{"date":"2023-09-05T16:00:00.000Z","stockId":2812,"sp":64.73},{"date":"2023-09-04T16:00:00.000Z","stockId":2812,"sp":65.68},{"date":"2023-09-03T16:00:00.000Z","stockId":2812,"sp":66.18},{"date":"2023-08-31T16:00:00.000Z","stockId":2812,"sp":65.26},{"date":"2023-08-30T16:00:00.000Z","stockId":2812,"sp":66.39},{"date":"2023-08-29T16:00:00.000Z","stockId":2812,"sp":67.69},{"date":"2023-08-28T16:00:00.000Z","stockId":2812,"sp":68.14},{"date":"2023-08-27T16:00:00.000Z","stockId":2812,"sp":67.73},{"date":"2023-08-24T16:00:00.000Z","stockId":2812,"sp":66.9},{"date":"2023-08-23T16:00:00.000Z","stockId":2812,"sp":68.69},{"date":"2023-08-22T16:00:00.000Z","stockId":2812,"sp":70.86},{"date":"2023-08-21T16:00:00.000Z","stockId":2812,"sp":75.6},{"date":"2023-08-20T16:00:00.000Z","stockId":2812,"sp":84},{"date":"2023-08-17T16:00:00.000Z","stockId":2812,"sp":88.8},{"date":"2023-08-16T16:00:00.000Z","stockId":2812,"sp":90.97},{"date":"2023-08-15T16:00:00.000Z","stockId":2812,"sp":91.51},{"date":"2023-08-14T16:00:00.000Z","stockId":2812,"sp":92.23},{"date":"2023-08-13T16:00:00.000Z","stockId":2812,"sp":94.27},{"date":"2023-08-10T16:00:00.000Z","stockId":2812,"sp":96.12},{"date":"2023-08-09T16:00:00.000Z","stockId":2812,"sp":97.92},{"date":"2023-08-08T16:00:00.000Z","stockId":2812,"sp":97.16},{"date":"2023-08-07T16:00:00.000Z","stockId":2812,"sp":97.19},{"date":"2023-08-06T16:00:00.000Z","stockId":2812,"sp":96.29},{"date":"2023-08-03T16:00:00.000Z","stockId":2812,"sp":97.28},{"date":"2023-08-02T16:00:00.000Z","stockId":2812,"sp":97.86},{"date":"2023-08-01T16:00:00.000Z","stockId":2812,"sp":96.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2812,"sp":96.22},{"date":"2023-07-30T16:00:00.000Z","stockId":2812,"sp":96.5},{"date":"2023-07-27T16:00:00.000Z","stockId":2812,"sp":95.79},{"date":"2023-07-26T16:00:00.000Z","stockId":2812,"sp":94.28},{"date":"2023-07-25T16:00:00.000Z","stockId":2812,"sp":92.5},{"date":"2023-07-24T16:00:00.000Z","stockId":2812,"sp":93.03},{"date":"2023-07-23T16:00:00.000Z","stockId":2812,"sp":90.85},{"date":"2023-07-20T16:00:00.000Z","stockId":2812,"sp":92.3},{"date":"2023-07-19T16:00:00.000Z","stockId":2812,"sp":92.1},{"date":"2023-07-18T16:00:00.000Z","stockId":2812,"sp":91.89},{"date":"2023-07-17T16:00:00.000Z","stockId":2812,"sp":92.37},{"date":"2023-07-16T16:00:00.000Z","stockId":2812,"sp":92.98},{"date":"2023-07-13T16:00:00.000Z","stockId":2812,"sp":95},{"date":"2023-07-12T16:00:00.000Z","stockId":2812,"sp":95.92},{"date":"2023-07-11T16:00:00.000Z","stockId":2812,"sp":93.87},{"date":"2023-07-10T16:00:00.000Z","stockId":2812,"sp":93.56},{"date":"2023-07-09T16:00:00.000Z","stockId":2812,"sp":94.33},{"date":"2023-07-06T16:00:00.000Z","stockId":2812,"sp":91.8},{"date":"2023-07-05T16:00:00.000Z","stockId":2812,"sp":93.02},{"date":"2023-07-04T16:00:00.000Z","stockId":2812,"sp":94.09},{"date":"2023-07-03T16:00:00.000Z","stockId":2812,"sp":96.15},{"date":"2023-07-02T16:00:00.000Z","stockId":2812,"sp":96.71},{"date":"2023-06-29T16:00:00.000Z","stockId":2812,"sp":96.35},{"date":"2023-06-28T16:00:00.000Z","stockId":2812,"sp":98.5},{"date":"2023-06-27T16:00:00.000Z","stockId":2812,"sp":98.86},{"date":"2023-06-26T16:00:00.000Z","stockId":2812,"sp":95.7},{"date":"2023-06-25T16:00:00.000Z","stockId":2812,"sp":97.27},{"date":"2023-06-20T16:00:00.000Z","stockId":2812,"sp":90.33},{"date":"2023-06-19T16:00:00.000Z","stockId":2812,"sp":91.71},{"date":"2023-06-18T16:00:00.000Z","stockId":2812,"sp":92.25},{"date":"2023-06-15T16:00:00.000Z","stockId":2812,"sp":95.83},{"date":"2023-06-14T16:00:00.000Z","stockId":2812,"sp":95.64},{"date":"2023-06-13T16:00:00.000Z","stockId":2812,"sp":90.55},{"date":"2023-06-12T16:00:00.000Z","stockId":2812,"sp":91.3},{"date":"2023-06-11T16:00:00.000Z","stockId":2812,"sp":92.6},{"date":"2023-06-08T16:00:00.000Z","stockId":2812,"sp":92.38},{"date":"2023-06-07T16:00:00.000Z","stockId":2812,"sp":91.1},{"date":"2023-06-06T16:00:00.000Z","stockId":2812,"sp":91.7},{"date":"2023-06-05T16:00:00.000Z","stockId":2812,"sp":93.75},{"date":"2023-06-04T16:00:00.000Z","stockId":2812,"sp":94.18},{"date":"2023-06-01T16:00:00.000Z","stockId":2812,"sp":93.92},{"date":"2023-05-31T16:00:00.000Z","stockId":2812,"sp":91.58},{"date":"2023-05-30T16:00:00.000Z","stockId":2812,"sp":90.92},{"date":"2023-05-29T16:00:00.000Z","stockId":2812,"sp":91.59},{"date":"2023-05-28T16:00:00.000Z","stockId":2812,"sp":92},{"date":"2023-05-25T16:00:00.000Z","stockId":2812,"sp":95.24},{"date":"2023-05-24T16:00:00.000Z","stockId":2812,"sp":97.51},{"date":"2023-05-23T16:00:00.000Z","stockId":2812,"sp":100.03},{"date":"2023-05-22T16:00:00.000Z","stockId":2812,"sp":102.82},{"date":"2023-05-21T16:00:00.000Z","stockId":2812,"sp":103.19},{"date":"2023-05-18T16:00:00.000Z","stockId":2812,"sp":103.94},{"date":"2023-05-17T16:00:00.000Z","stockId":2812,"sp":104},{"date":"2023-05-16T16:00:00.000Z","stockId":2812,"sp":105.86},{"date":"2023-05-15T16:00:00.000Z","stockId":2812,"sp":106.92},{"date":"2023-05-14T16:00:00.000Z","stockId":2812,"sp":107.06},{"date":"2023-05-11T16:00:00.000Z","stockId":2812,"sp":102.75},{"date":"2023-05-10T16:00:00.000Z","stockId":2812,"sp":104.11},{"date":"2023-05-09T16:00:00.000Z","stockId":2812,"sp":101.85},{"date":"2023-05-08T16:00:00.000Z","stockId":2812,"sp":100.3},{"date":"2023-05-07T16:00:00.000Z","stockId":2812,"sp":103},{"date":"2023-05-04T16:00:00.000Z","stockId":2812,"sp":101.53},{"date":"2023-05-03T16:00:00.000Z","stockId":2812,"sp":102},{"date":"2023-04-27T16:00:00.000Z","stockId":2812,"sp":104.1},{"stockId":2812,"date":"2023-04-26T16:00:00.000Z","sp":109.53},{"stockId":2812,"date":"2023-04-25T16:00:00.000Z","sp":106.51},{"stockId":2812,"date":"2023-04-24T16:00:00.000Z","sp":100.71},{"stockId":2812,"date":"2023-04-23T16:00:00.000Z","sp":105.78},{"stockId":2812,"date":"2023-04-20T16:00:00.000Z","sp":107.86},{"stockId":2812,"date":"2023-04-19T16:00:00.000Z","sp":109.91},{"stockId":2812,"date":"2023-04-18T16:00:00.000Z","sp":114.55},{"stockId":2812,"date":"2023-04-17T16:00:00.000Z","sp":118.2}],"dateFlag":"day"}