window.pageData = {"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"provinceCode":1,"blackenedNum":8,"ipoDate":"2020-10-12T16:00:00.000Z","establishDate":"2008-12-18T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"中岩大地","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"source":"cn_info","pinyin":"zydd","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王立建","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-24T19:09:07.984Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000620404,"stockCode":"620404","name":"其他专业工程","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":117.86422899936935},"pb":{"mcw":1.2313900443850152},"ps_ttm":{"mcw":0.33703305649233495},"dyr":{"mcw":0.005777483371327851}},"staticDividendYieldRatio":0.005778339845815322},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw","tickerId":620400,"source":"sw"},{"_id":2010000620404,"stockCode":"620404","name":"其他专业工程","stockType":"industry","exchange":"sw","tickerId":620404,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620400,"source":"sw_2021"},{"_id":2020000620404,"stockCode":"620404","name":"其他专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620404,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00015},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zydd.com","companyName":"北京中岩大地科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损1200万元-1800万元。","maxProfit":-12000000,"maxProfitChangeRatio":1.8676,"minProfit":-18000000,"minProfitChangeRatio":1.5784,"performanceType":"deficit","reason":"（一）主营业务影响。公司2026年半年度归属于上市公司股东的净利润预计较上年同期变动的主要原因：报告期内，公司基建、能源项目前期审批筹备周期长，新项目落地启动时间偏晚，大部分新建项目仍处于前期筹备、进场准备阶段，尚未进入集中施工周期，未能形成规模化营业收入；新增订单及项目开工进度不及预期，导致公司本期营业收入同比出现下滑。部分项目现场施工条件发生变化，项目建设周期有所延长，带动项目管理、配套施工成本阶段性上行，毛利率有所下降。根据《企业会计准则》相关规定，公司对相关资产计提了相应的减值准备。（二）非经营性损益的影响。本报告期内，公司预计非经常性损益对净利润的影响金额约为人民币800万元至1200万元，主要来源于公司其他非流动金融资产公允价值变动及理财收益。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3001,"type":"tr_dri","cagr_p_r_fs":-0.035269735929020385,"cagr_p_r_fys":0.017545700149510735,"cagr_p_r_y1":-0.42927849139009044,"p_r_fs":-0.18743622958015638,"cagr_p_r_d30":0.43490499648135184,"cagr_p_r_d60":-0.04551747697997932,"cagr_p_r_d90":0.26517572229831043,"cagr_p_r_y3":0.19210618092314924,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2020-10-12T16:00:00.000Z","cagr_p_r_y5":0.05645401422555474,"cagr_p_r_d14":0.43490499648135184,"cagr_p_r_d7":0.042433537832311075},"shnc":{"stockId":3001,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":17456,"shnc_q1":-0.006375227686703097,"shnc_q2":0.004315056671077614,"shnc_q3":0.8090993885376723,"shnc_y1":0.8421274799493457,"shnc_y2":0.5196308870897536,"shnc_rln":17456,"shnc_d90":-0.006375227686703097},"ple":{"stockId":3001,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2026-03-19T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":353.458432967105,"d_pe_ttm":-978.3375776439517,"pb":3.0097060402445583,"pb_wo_gw":3.0104188456362158,"dyr":0.003723299438738422,"mc":3559082533.6600003,"mc_om":3559082533.6600003,"sp":20.39,"spc":0.0998,"ta":709006333,"to_r":0.33129749587507734,"cmc":2195895891,"ecmc":1603510094.54,"ecmc_psh":91860,"shn":17456},"differentMarketStocks":[],"staticDividendYieldRatio":0.003723299438738422},"shareholdersEquityChangeData":[{"_id":"6a63c643bed22a441f706902","stockId":3001,"source":"cn_info","shareholderName":"南京中岩投资合伙企业(有限合伙)","declarationDate":"2026-07-10T16:00:00.000Z","date":"2026-07-09T16:00:00.000Z","changeQuantity":-122400,"sharesChangeRatio":0.0007,"sharesHeldAfterChange":0.04998,"quantityHeldAfterChange":8724257,"candlestickAveragePrice":13.844600495509445,"lastUpdated":"2026-07-24T20:09:18.614Z","stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}},{"_id":"68e56d4ccaa63cd2bd405d11","stockId":3001,"source":"cn_info","shareholderName":"易山","declarationDate":"2025-09-11T16:00:00.000Z","date":"2025-09-07T16:00:00.000Z","changeQuantity":-94135,"sharesChangeRatio":0.00053,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":8833253,"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ad5d","stockId":3001,"source":"cn_info","shareholderName":"王立建","declarationDate":"2025-04-23T16:00:00.000Z","date":"2025-04-20T16:00:00.000Z","changeQuantity":331300,"sharesChangeRatio":0.0026,"priceLimit":"39.35","sharesHeldAfterChange":0.2454,"quantityHeldAfterChange":31103527,"priceFloor":39.35,"priceCeiling":39.35,"averagePrice":39.35,"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ad59","stockId":3001,"source":"cn_info","shareholderName":"刘艳","declarationDate":"2025-04-01T16:00:00.000Z","date":"2025-03-30T16:00:00.000Z","changeQuantity":-55492,"sharesChangeRatio":0.0004,"priceLimit":"39.56","sharesHeldAfterChange":0.0013,"quantityHeldAfterChange":166825,"priceFloor":39.56,"priceCeiling":39.56,"averagePrice":39.56,"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ad5a","stockId":3001,"source":"cn_info","shareholderName":"牛辉","declarationDate":"2025-04-01T16:00:00.000Z","date":"2025-03-30T16:00:00.000Z","changeQuantity":-41400,"sharesChangeRatio":0.0003,"priceLimit":"37.77","sharesHeldAfterChange":0.001,"quantityHeldAfterChange":124496,"priceFloor":37.77,"priceCeiling":37.77,"averagePrice":37.77,"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ad5b","stockId":3001,"source":"cn_info","shareholderName":"王立建","declarationDate":"2025-04-01T16:00:00.000Z","date":"2025-03-30T16:00:00.000Z","changeQuantity":-2488000,"sharesChangeRatio":0.0196,"priceLimit":"27.86","sharesHeldAfterChange":0.2428,"quantityHeldAfterChange":30772227,"priceFloor":27.86,"priceCeiling":27.86,"averagePrice":27.86,"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ad58","stockId":3001,"source":"cn_info","shareholderName":"刘光磊","declarationDate":"2024-11-28T16:00:00.000Z","date":"2024-11-26T16:00:00.000Z","changeQuantity":-430819,"sharesChangeRatio":0.0034,"priceLimit":"29.75","sharesHeldAfterChange":0.0102,"quantityHeldAfterChange":1293165,"priceFloor":29.75,"priceCeiling":29.75,"averagePrice":29.75,"stock":{"_id":3001,"stockCode":"003001","tickerId":3001,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":149,"blackenedNum":8,"memoNum":4,"currency":"CNY","name":"中岩大地","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3001,"sp":20.39},{"date":"2026-07-22T16:00:00.000Z","stockId":3001,"sp":18.54},{"stockId":3001,"date":"2026-07-21T16:00:00.000Z","sp":16.85},{"date":"2026-07-20T16:00:00.000Z","stockId":3001,"sp":18.72},{"stockId":3001,"date":"2026-07-19T16:00:00.000Z","sp":17.6},{"stockId":3001,"date":"2026-07-16T16:00:00.000Z","sp":19.56},{"stockId":3001,"date":"2026-07-15T16:00:00.000Z","sp":17.78},{"date":"2026-07-14T16:00:00.000Z","stockId":3001,"sp":16.7},{"date":"2026-07-13T16:00:00.000Z","stockId":3001,"sp":16.2},{"stockId":3001,"date":"2026-07-12T16:00:00.000Z","sp":14.73},{"date":"2026-07-09T16:00:00.000Z","stockId":3001,"sp":14.21},{"stockId":3001,"date":"2026-07-08T16:00:00.000Z","sp":12.92},{"stockId":3001,"date":"2026-07-07T16:00:00.000Z","sp":12.88},{"stockId":3001,"date":"2026-07-06T16:00:00.000Z","sp":12.87},{"stockId":3001,"date":"2026-07-05T16:00:00.000Z","sp":13.43},{"stockId":3001,"date":"2026-07-02T16:00:00.000Z","sp":13.73},{"stockId":3001,"date":"2026-07-01T16:00:00.000Z","sp":13.5},{"date":"2026-06-30T16:00:00.000Z","stockId":3001,"sp":13.57},{"date":"2026-06-29T16:00:00.000Z","stockId":3001,"sp":12.95},{"date":"2026-06-28T16:00:00.000Z","stockId":3001,"sp":12.98},{"date":"2026-06-25T16:00:00.000Z","stockId":3001,"sp":13.07},{"stockId":3001,"date":"2026-06-24T16:00:00.000Z","sp":13.62},{"stockId":3001,"date":"2026-06-23T16:00:00.000Z","sp":14.21},{"date":"2026-06-22T16:00:00.000Z","stockId":3001,"sp":14.71},{"stockId":3001,"date":"2026-06-21T16:00:00.000Z","sp":14.52},{"date":"2026-06-17T16:00:00.000Z","stockId":3001,"sp":14.23},{"date":"2026-06-16T16:00:00.000Z","stockId":3001,"sp":14.31},{"date":"2026-06-15T16:00:00.000Z","stockId":3001,"sp":15.25},{"date":"2026-06-14T16:00:00.000Z","stockId":3001,"sp":14.69},{"stockId":3001,"date":"2026-06-11T16:00:00.000Z","sp":15.82},{"stockId":3001,"date":"2026-06-10T16:00:00.000Z","sp":15.82},{"date":"2026-06-09T16:00:00.000Z","stockId":3001,"sp":16.16},{"date":"2026-06-08T16:00:00.000Z","stockId":3001,"sp":16.66},{"stockId":3001,"date":"2026-06-07T16:00:00.000Z","sp":16.75},{"date":"2026-06-04T16:00:00.000Z","stockId":3001,"sp":16.98},{"date":"2026-06-03T16:00:00.000Z","stockId":3001,"sp":17.24},{"stockId":3001,"date":"2026-06-02T16:00:00.000Z","sp":16.9},{"stockId":3001,"date":"2026-06-01T16:00:00.000Z","sp":17.22},{"date":"2026-05-31T16:00:00.000Z","stockId":3001,"sp":17.91},{"date":"2026-05-28T16:00:00.000Z","stockId":3001,"sp":18.29},{"stockId":3001,"date":"2026-05-27T16:00:00.000Z","sp":19.16},{"stockId":3001,"date":"2026-05-26T16:00:00.000Z","sp":19.38},{"stockId":3001,"date":"2026-05-25T16:00:00.000Z","sp":20.42},{"stockId":3001,"date":"2026-05-24T16:00:00.000Z","sp":21.46},{"stockId":3001,"date":"2026-05-21T16:00:00.000Z","sp":22.56},{"date":"2026-05-20T16:00:00.000Z","stockId":3001,"sp":22.65},{"stockId":3001,"date":"2026-05-19T16:00:00.000Z","sp":23.12},{"stockId":3001,"date":"2026-05-18T16:00:00.000Z","sp":22.16},{"stockId":3001,"date":"2026-05-17T16:00:00.000Z","sp":20.52},{"date":"2026-05-14T16:00:00.000Z","stockId":3001,"sp":19.69},{"stockId":3001,"date":"2026-05-13T16:00:00.000Z","sp":19.31},{"date":"2026-05-12T16:00:00.000Z","stockId":3001,"sp":19.71},{"stockId":3001,"date":"2026-05-11T16:00:00.000Z","sp":17.92},{"date":"2026-05-10T16:00:00.000Z","stockId":3001,"sp":18.39},{"date":"2026-05-07T16:00:00.000Z","stockId":3001,"sp":19.33},{"date":"2026-05-06T16:00:00.000Z","stockId":3001,"sp":17.85},{"stockId":3001,"date":"2026-05-05T16:00:00.000Z","sp":17.02},{"date":"2026-04-29T16:00:00.000Z","stockId":3001,"sp":17.05},{"stockId":3001,"date":"2026-04-28T16:00:00.000Z","sp":16.76},{"date":"2026-04-27T16:00:00.000Z","stockId":3001,"sp":16.64},{"stockId":3001,"date":"2026-04-26T16:00:00.000Z","sp":16.4},{"stockId":3001,"date":"2026-04-23T16:00:00.000Z","sp":16.19},{"stockId":3001,"date":"2026-04-22T16:00:00.000Z","sp":16.31},{"stockId":3001,"date":"2026-04-21T16:00:00.000Z","sp":16.55},{"stockId":3001,"date":"2026-04-20T16:00:00.000Z","sp":17.04},{"date":"2026-04-19T16:00:00.000Z","stockId":3001,"sp":17},{"date":"2026-04-16T16:00:00.000Z","stockId":3001,"sp":17.08},{"stockId":3001,"date":"2026-04-15T16:00:00.000Z","sp":17},{"date":"2026-04-14T16:00:00.000Z","stockId":3001,"sp":16.81},{"date":"2026-04-13T16:00:00.000Z","stockId":3001,"sp":16.78},{"date":"2026-04-12T16:00:00.000Z","stockId":3001,"sp":17.65},{"date":"2026-04-09T16:00:00.000Z","stockId":3001,"sp":17.53},{"stockId":3001,"date":"2026-04-08T16:00:00.000Z","sp":17.42},{"date":"2026-04-07T16:00:00.000Z","stockId":3001,"sp":17.94},{"stockId":3001,"date":"2026-04-06T16:00:00.000Z","sp":17.3},{"stockId":3001,"date":"2026-04-02T16:00:00.000Z","sp":16.89},{"stockId":3001,"date":"2026-04-01T16:00:00.000Z","sp":17.5},{"date":"2026-03-31T16:00:00.000Z","stockId":3001,"sp":17.7},{"stockId":3001,"date":"2026-03-30T16:00:00.000Z","sp":17.74},{"stockId":3001,"date":"2026-03-29T16:00:00.000Z","sp":17.84},{"date":"2026-03-26T16:00:00.000Z","stockId":3001,"sp":17.76},{"stockId":3001,"date":"2026-03-25T16:00:00.000Z","sp":17.65},{"stockId":3001,"date":"2026-03-24T16:00:00.000Z","sp":18.02},{"date":"2026-03-23T16:00:00.000Z","stockId":3001,"sp":17.62},{"stockId":3001,"date":"2026-03-22T16:00:00.000Z","sp":16.76},{"date":"2026-03-19T16:00:00.000Z","stockId":3001,"sp":17.64},{"date":"2026-03-18T16:00:00.000Z","stockId":3001,"sp":18.41},{"stockId":3001,"date":"2026-03-17T16:00:00.000Z","sp":18.86},{"date":"2026-03-16T16:00:00.000Z","stockId":3001,"sp":18.74},{"stockId":3001,"date":"2026-03-15T16:00:00.000Z","sp":19.13},{"date":"2026-03-12T16:00:00.000Z","stockId":3001,"sp":18.99},{"stockId":3001,"date":"2026-03-11T16:00:00.000Z","sp":18.86},{"date":"2026-03-10T16:00:00.000Z","stockId":3001,"sp":19.16},{"date":"2026-03-09T16:00:00.000Z","stockId":3001,"sp":19.31},{"date":"2026-03-08T16:00:00.000Z","stockId":3001,"sp":18.9},{"date":"2026-03-05T16:00:00.000Z","stockId":3001,"sp":19.05},{"date":"2026-03-04T16:00:00.000Z","stockId":3001,"sp":18.66},{"date":"2026-03-03T16:00:00.000Z","stockId":3001,"sp":18.41},{"date":"2026-03-02T16:00:00.000Z","stockId":3001,"sp":18.58},{"stockId":3001,"date":"2026-03-01T16:00:00.000Z","sp":19.32},{"date":"2026-02-26T16:00:00.000Z","stockId":3001,"sp":19.94},{"stockId":3001,"date":"2026-02-25T16:00:00.000Z","sp":19.88},{"date":"2026-02-24T16:00:00.000Z","stockId":3001,"sp":20.05},{"stockId":3001,"date":"2026-02-23T16:00:00.000Z","sp":20.01},{"date":"2026-02-12T16:00:00.000Z","stockId":3001,"sp":19.58},{"stockId":3001,"date":"2026-02-11T16:00:00.000Z","sp":19.76},{"stockId":3001,"date":"2026-02-10T16:00:00.000Z","sp":20.15},{"date":"2026-02-09T16:00:00.000Z","stockId":3001,"sp":20.14},{"date":"2026-02-08T16:00:00.000Z","stockId":3001,"sp":20.16},{"date":"2026-02-05T16:00:00.000Z","stockId":3001,"sp":19.91},{"stockId":3001,"date":"2026-02-04T16:00:00.000Z","sp":19.94},{"date":"2026-02-03T16:00:00.000Z","stockId":3001,"sp":20.02},{"stockId":3001,"date":"2026-02-02T16:00:00.000Z","sp":20.01},{"date":"2026-02-01T16:00:00.000Z","stockId":3001,"sp":19.56},{"date":"2026-01-29T16:00:00.000Z","stockId":3001,"sp":20.04},{"stockId":3001,"date":"2026-01-28T16:00:00.000Z","sp":19.79},{"stockId":3001,"date":"2026-01-27T16:00:00.000Z","sp":19.94},{"date":"2026-01-26T16:00:00.000Z","stockId":3001,"sp":20.25},{"stockId":3001,"date":"2026-01-25T16:00:00.000Z","sp":20.6},{"date":"2026-01-22T16:00:00.000Z","stockId":3001,"sp":21.26},{"stockId":3001,"date":"2026-01-21T16:00:00.000Z","sp":21.18},{"date":"2026-01-20T16:00:00.000Z","stockId":3001,"sp":21.15},{"stockId":3001,"date":"2026-01-19T16:00:00.000Z","sp":21.25},{"stockId":3001,"date":"2026-01-18T16:00:00.000Z","sp":21.18},{"date":"2026-01-15T16:00:00.000Z","stockId":3001,"sp":21.14},{"stockId":3001,"date":"2026-01-14T16:00:00.000Z","sp":21.29},{"stockId":3001,"date":"2026-01-13T16:00:00.000Z","sp":21.39},{"stockId":3001,"date":"2026-01-12T16:00:00.000Z","sp":21.43},{"date":"2026-01-11T16:00:00.000Z","stockId":3001,"sp":22.4},{"date":"2026-01-08T16:00:00.000Z","stockId":3001,"sp":22.13},{"date":"2026-01-07T16:00:00.000Z","stockId":3001,"sp":21.89},{"date":"2026-01-06T16:00:00.000Z","stockId":3001,"sp":21.51},{"date":"2026-01-05T16:00:00.000Z","stockId":3001,"sp":21.09},{"date":"2026-01-04T16:00:00.000Z","stockId":3001,"sp":21.43},{"date":"2025-12-30T16:00:00.000Z","stockId":3001,"sp":20.13},{"date":"2025-12-29T16:00:00.000Z","stockId":3001,"sp":20.41},{"date":"2025-12-28T16:00:00.000Z","stockId":3001,"sp":20.75},{"date":"2025-12-25T16:00:00.000Z","stockId":3001,"sp":20.19},{"date":"2025-12-24T16:00:00.000Z","stockId":3001,"sp":20.49},{"date":"2025-12-23T16:00:00.000Z","stockId":3001,"sp":20.48},{"date":"2025-12-22T16:00:00.000Z","stockId":3001,"sp":20.12},{"date":"2025-12-21T16:00:00.000Z","stockId":3001,"sp":19.94},{"date":"2025-12-18T16:00:00.000Z","stockId":3001,"sp":19.97},{"date":"2025-12-17T16:00:00.000Z","stockId":3001,"sp":19.84},{"date":"2025-12-16T16:00:00.000Z","stockId":3001,"sp":19.89},{"date":"2025-12-15T16:00:00.000Z","stockId":3001,"sp":19.91},{"date":"2025-12-14T16:00:00.000Z","stockId":3001,"sp":20.24},{"date":"2025-12-11T16:00:00.000Z","stockId":3001,"sp":20.79},{"date":"2025-12-10T16:00:00.000Z","stockId":3001,"sp":21},{"date":"2025-12-09T16:00:00.000Z","stockId":3001,"sp":21.37},{"date":"2025-12-08T16:00:00.000Z","stockId":3001,"sp":21.86},{"date":"2025-12-07T16:00:00.000Z","stockId":3001,"sp":22.3},{"date":"2025-12-04T16:00:00.000Z","stockId":3001,"sp":21.72},{"date":"2025-12-03T16:00:00.000Z","stockId":3001,"sp":21.35},{"date":"2025-12-02T16:00:00.000Z","stockId":3001,"sp":21.35},{"date":"2025-12-01T16:00:00.000Z","stockId":3001,"sp":21.34},{"date":"2025-11-30T16:00:00.000Z","stockId":3001,"sp":21.71},{"date":"2025-11-27T16:00:00.000Z","stockId":3001,"sp":21.4},{"date":"2025-11-26T16:00:00.000Z","stockId":3001,"sp":21.35},{"date":"2025-11-25T16:00:00.000Z","stockId":3001,"sp":21.01},{"date":"2025-11-24T16:00:00.000Z","stockId":3001,"sp":21.34},{"date":"2025-11-23T16:00:00.000Z","stockId":3001,"sp":21.15},{"date":"2025-11-20T16:00:00.000Z","stockId":3001,"sp":20.93},{"date":"2025-11-19T16:00:00.000Z","stockId":3001,"sp":21.56},{"date":"2025-11-18T16:00:00.000Z","stockId":3001,"sp":21.8},{"date":"2025-11-17T16:00:00.000Z","stockId":3001,"sp":22.32},{"date":"2025-11-16T16:00:00.000Z","stockId":3001,"sp":22.64},{"date":"2025-11-13T16:00:00.000Z","stockId":3001,"sp":22.7},{"date":"2025-11-12T16:00:00.000Z","stockId":3001,"sp":22.86},{"date":"2025-11-11T16:00:00.000Z","stockId":3001,"sp":22.88},{"date":"2025-11-10T16:00:00.000Z","stockId":3001,"sp":23.23},{"date":"2025-11-09T16:00:00.000Z","stockId":3001,"sp":22.96},{"date":"2025-11-06T16:00:00.000Z","stockId":3001,"sp":22.75},{"date":"2025-11-05T16:00:00.000Z","stockId":3001,"sp":22.8},{"date":"2025-11-04T16:00:00.000Z","stockId":3001,"sp":22.85},{"date":"2025-11-03T16:00:00.000Z","stockId":3001,"sp":22.98},{"date":"2025-11-02T16:00:00.000Z","stockId":3001,"sp":23.29},{"date":"2025-10-30T16:00:00.000Z","stockId":3001,"sp":23.01},{"date":"2025-10-29T16:00:00.000Z","stockId":3001,"sp":23.02},{"date":"2025-10-28T16:00:00.000Z","stockId":3001,"sp":23.35},{"date":"2025-10-27T16:00:00.000Z","stockId":3001,"sp":23.85},{"date":"2025-10-26T16:00:00.000Z","stockId":3001,"sp":24.83},{"date":"2025-10-23T16:00:00.000Z","stockId":3001,"sp":24.57},{"date":"2025-10-22T16:00:00.000Z","stockId":3001,"sp":25.09},{"date":"2025-10-21T16:00:00.000Z","stockId":3001,"sp":25.93},{"date":"2025-10-20T16:00:00.000Z","stockId":3001,"sp":24.22},{"date":"2025-10-19T16:00:00.000Z","stockId":3001,"sp":23.65},{"date":"2025-10-16T16:00:00.000Z","stockId":3001,"sp":23.35},{"date":"2025-10-15T16:00:00.000Z","stockId":3001,"sp":23.62},{"date":"2025-10-14T16:00:00.000Z","stockId":3001,"sp":24.56},{"date":"2025-10-13T16:00:00.000Z","stockId":3001,"sp":24.4},{"date":"2025-10-12T16:00:00.000Z","stockId":3001,"sp":22.95},{"date":"2025-10-09T16:00:00.000Z","stockId":3001,"sp":23.15},{"date":"2025-10-08T16:00:00.000Z","stockId":3001,"sp":22.82},{"date":"2025-09-29T16:00:00.000Z","stockId":3001,"sp":22.81},{"date":"2025-09-28T16:00:00.000Z","stockId":3001,"sp":23.13},{"date":"2025-09-25T16:00:00.000Z","stockId":3001,"sp":23.2},{"date":"2025-09-24T16:00:00.000Z","stockId":3001,"sp":23.14},{"date":"2025-09-23T16:00:00.000Z","stockId":3001,"sp":23.69},{"date":"2025-09-22T16:00:00.000Z","stockId":3001,"sp":23.58},{"date":"2025-09-21T16:00:00.000Z","stockId":3001,"sp":23.98},{"date":"2025-09-18T16:00:00.000Z","stockId":3001,"sp":24.74},{"date":"2025-09-17T16:00:00.000Z","stockId":3001,"sp":24.65},{"date":"2025-09-16T16:00:00.000Z","stockId":3001,"sp":25.15},{"date":"2025-09-15T16:00:00.000Z","stockId":3001,"sp":25.4},{"date":"2025-09-14T16:00:00.000Z","stockId":3001,"sp":25.13},{"date":"2025-09-11T16:00:00.000Z","stockId":3001,"sp":25.45},{"date":"2025-09-10T16:00:00.000Z","stockId":3001,"sp":25.55},{"date":"2025-09-09T16:00:00.000Z","stockId":3001,"sp":25.27},{"date":"2025-09-08T16:00:00.000Z","stockId":3001,"sp":25.45},{"date":"2025-09-07T16:00:00.000Z","stockId":3001,"sp":25.86},{"date":"2025-09-04T16:00:00.000Z","stockId":3001,"sp":26.39},{"date":"2025-09-03T16:00:00.000Z","stockId":3001,"sp":26.06},{"date":"2025-09-02T16:00:00.000Z","stockId":3001,"sp":25.11},{"date":"2025-09-01T16:00:00.000Z","stockId":3001,"sp":25.73},{"date":"2025-08-31T16:00:00.000Z","stockId":3001,"sp":26.33},{"date":"2025-08-28T16:00:00.000Z","stockId":3001,"sp":26.19},{"date":"2025-08-27T16:00:00.000Z","stockId":3001,"sp":26.53},{"date":"2025-08-26T16:00:00.000Z","stockId":3001,"sp":27.17},{"date":"2025-08-25T16:00:00.000Z","stockId":3001,"sp":27.66},{"date":"2025-08-24T16:00:00.000Z","stockId":3001,"sp":28.15},{"date":"2025-08-21T16:00:00.000Z","stockId":3001,"sp":28.02},{"date":"2025-08-20T16:00:00.000Z","stockId":3001,"sp":27.92},{"date":"2025-08-19T16:00:00.000Z","stockId":3001,"sp":28.28},{"date":"2025-08-18T16:00:00.000Z","stockId":3001,"sp":27.98},{"date":"2025-08-17T16:00:00.000Z","stockId":3001,"sp":28.29},{"date":"2025-08-14T16:00:00.000Z","stockId":3001,"sp":27.9},{"date":"2025-08-13T16:00:00.000Z","stockId":3001,"sp":28.14},{"date":"2025-08-12T16:00:00.000Z","stockId":3001,"sp":28.9},{"date":"2025-08-11T16:00:00.000Z","stockId":3001,"sp":29},{"date":"2025-08-10T16:00:00.000Z","stockId":3001,"sp":29.44},{"date":"2025-08-07T16:00:00.000Z","stockId":3001,"sp":29.42},{"date":"2025-08-06T16:00:00.000Z","stockId":3001,"sp":28.49},{"date":"2025-08-05T16:00:00.000Z","stockId":3001,"sp":28.88},{"date":"2025-08-04T16:00:00.000Z","stockId":3001,"sp":29.38},{"date":"2025-08-03T16:00:00.000Z","stockId":3001,"sp":29.46},{"date":"2025-07-31T16:00:00.000Z","stockId":3001,"sp":29.42},{"date":"2025-07-30T16:00:00.000Z","stockId":3001,"sp":30.25},{"date":"2025-07-29T16:00:00.000Z","stockId":3001,"sp":30.19},{"date":"2025-07-28T16:00:00.000Z","stockId":3001,"sp":31.4},{"date":"2025-07-27T16:00:00.000Z","stockId":3001,"sp":31.7},{"date":"2025-07-24T16:00:00.000Z","stockId":3001,"sp":32.3},{"date":"2025-07-23T16:00:00.000Z","stockId":3001,"sp":35.89},{"date":"2025-07-22T16:00:00.000Z","stockId":3001,"sp":37.18},{"date":"2025-07-21T16:00:00.000Z","stockId":3001,"sp":33.8},{"date":"2025-07-20T16:00:00.000Z","stockId":3001,"sp":30.73},{"date":"2025-07-17T16:00:00.000Z","stockId":3001,"sp":27.94},{"date":"2025-07-16T16:00:00.000Z","stockId":3001,"sp":28.66},{"date":"2025-07-15T16:00:00.000Z","stockId":3001,"sp":27.61},{"date":"2025-07-14T16:00:00.000Z","stockId":3001,"sp":27.64},{"date":"2025-07-13T16:00:00.000Z","stockId":3001,"sp":27.67},{"date":"2025-07-10T16:00:00.000Z","stockId":3001,"sp":26.82},{"date":"2025-07-09T16:00:00.000Z","stockId":3001,"sp":27.01},{"date":"2025-07-08T16:00:00.000Z","stockId":3001,"sp":26.86},{"date":"2025-07-07T16:00:00.000Z","stockId":3001,"sp":26.85},{"date":"2025-07-06T16:00:00.000Z","stockId":3001,"sp":27.22},{"date":"2025-07-03T16:00:00.000Z","stockId":3001,"sp":36.38},{"date":"2025-07-02T16:00:00.000Z","stockId":3001,"sp":36.66},{"date":"2025-07-01T16:00:00.000Z","stockId":3001,"sp":35.67},{"date":"2025-06-30T16:00:00.000Z","stockId":3001,"sp":35.87},{"date":"2025-06-29T16:00:00.000Z","stockId":3001,"sp":35},{"date":"2025-06-26T16:00:00.000Z","stockId":3001,"sp":35.35},{"date":"2025-06-25T16:00:00.000Z","stockId":3001,"sp":35.44},{"date":"2025-06-24T16:00:00.000Z","stockId":3001,"sp":36.2},{"date":"2025-06-23T16:00:00.000Z","stockId":3001,"sp":36.09},{"date":"2025-06-22T16:00:00.000Z","stockId":3001,"sp":34.96},{"date":"2025-06-19T16:00:00.000Z","stockId":3001,"sp":34.25},{"date":"2025-06-18T16:00:00.000Z","stockId":3001,"sp":34.42},{"date":"2025-06-17T16:00:00.000Z","stockId":3001,"sp":35.26},{"date":"2025-06-16T16:00:00.000Z","stockId":3001,"sp":37.6},{"date":"2025-06-15T16:00:00.000Z","stockId":3001,"sp":37.56},{"date":"2025-06-12T16:00:00.000Z","stockId":3001,"sp":36.12},{"date":"2025-06-11T16:00:00.000Z","stockId":3001,"sp":37.5},{"date":"2025-06-10T16:00:00.000Z","stockId":3001,"sp":37},{"date":"2025-06-09T16:00:00.000Z","stockId":3001,"sp":37.06},{"date":"2025-06-08T16:00:00.000Z","stockId":3001,"sp":39.02},{"date":"2025-06-05T16:00:00.000Z","stockId":3001,"sp":39.1},{"date":"2025-06-04T16:00:00.000Z","stockId":3001,"sp":38.38},{"date":"2025-06-03T16:00:00.000Z","stockId":3001,"sp":37.8},{"date":"2025-06-02T16:00:00.000Z","stockId":3001,"sp":39.11},{"date":"2025-05-29T16:00:00.000Z","stockId":3001,"sp":38.58},{"date":"2025-05-28T16:00:00.000Z","stockId":3001,"sp":36.33},{"date":"2025-05-27T16:00:00.000Z","stockId":3001,"sp":35.84},{"date":"2025-05-26T16:00:00.000Z","stockId":3001,"sp":36.8},{"date":"2025-05-25T16:00:00.000Z","stockId":3001,"sp":37.41},{"date":"2025-05-22T16:00:00.000Z","stockId":3001,"sp":37.5},{"date":"2025-05-21T16:00:00.000Z","stockId":3001,"sp":37.95},{"date":"2025-05-20T16:00:00.000Z","stockId":3001,"sp":39.2},{"date":"2025-05-19T16:00:00.000Z","stockId":3001,"sp":37.92},{"date":"2025-05-18T16:00:00.000Z","stockId":3001,"sp":38.05},{"date":"2025-05-15T16:00:00.000Z","stockId":3001,"sp":38.92},{"date":"2025-05-14T16:00:00.000Z","stockId":3001,"sp":38.06},{"date":"2025-05-13T16:00:00.000Z","stockId":3001,"sp":38.69},{"date":"2025-05-12T16:00:00.000Z","stockId":3001,"sp":38.84},{"date":"2025-05-11T16:00:00.000Z","stockId":3001,"sp":39.67},{"date":"2025-05-08T16:00:00.000Z","stockId":3001,"sp":41.03},{"date":"2025-05-07T16:00:00.000Z","stockId":3001,"sp":42.05},{"date":"2025-05-06T16:00:00.000Z","stockId":3001,"sp":41.55},{"date":"2025-05-05T16:00:00.000Z","stockId":3001,"sp":41.2},{"date":"2025-04-29T16:00:00.000Z","stockId":3001,"sp":40.98},{"date":"2025-04-28T16:00:00.000Z","stockId":3001,"sp":41.75},{"date":"2025-04-27T16:00:00.000Z","stockId":3001,"sp":39.56},{"date":"2025-04-24T16:00:00.000Z","stockId":3001,"sp":39.71},{"date":"2025-04-23T16:00:00.000Z","stockId":3001,"sp":40.45},{"date":"2025-04-22T16:00:00.000Z","stockId":3001,"sp":40.74},{"date":"2025-04-21T16:00:00.000Z","stockId":3001,"sp":39.02},{"date":"2025-04-20T16:00:00.000Z","stockId":3001,"sp":38.52},{"date":"2025-04-17T16:00:00.000Z","stockId":3001,"sp":39.79},{"date":"2025-04-16T16:00:00.000Z","stockId":3001,"sp":39.37},{"date":"2025-04-15T16:00:00.000Z","stockId":3001,"sp":38.57},{"date":"2025-04-14T16:00:00.000Z","stockId":3001,"sp":37.88},{"date":"2025-04-13T16:00:00.000Z","stockId":3001,"sp":37.29},{"date":"2025-04-10T16:00:00.000Z","stockId":3001,"sp":37.03},{"date":"2025-04-09T16:00:00.000Z","stockId":3001,"sp":35.7},{"date":"2025-04-08T16:00:00.000Z","stockId":3001,"sp":33.55},{"date":"2025-04-07T16:00:00.000Z","stockId":3001,"sp":32.54},{"date":"2025-04-06T16:00:00.000Z","stockId":3001,"sp":34.55},{"date":"2025-04-02T16:00:00.000Z","stockId":3001,"sp":38.39},{"date":"2025-04-01T16:00:00.000Z","stockId":3001,"sp":34.9},{"date":"2025-03-31T16:00:00.000Z","stockId":3001,"sp":33.92},{"date":"2025-03-30T16:00:00.000Z","stockId":3001,"sp":33.46},{"date":"2025-03-27T16:00:00.000Z","stockId":3001,"sp":30.95},{"date":"2025-03-26T16:00:00.000Z","stockId":3001,"sp":32.98},{"date":"2025-03-25T16:00:00.000Z","stockId":3001,"sp":34.74},{"date":"2025-03-24T16:00:00.000Z","stockId":3001,"sp":34.64},{"date":"2025-03-23T16:00:00.000Z","stockId":3001,"sp":35.87},{"date":"2025-03-20T16:00:00.000Z","stockId":3001,"sp":39.18},{"date":"2025-03-19T16:00:00.000Z","stockId":3001,"sp":40.77},{"date":"2025-03-18T16:00:00.000Z","stockId":3001,"sp":41.57},{"date":"2025-03-17T16:00:00.000Z","stockId":3001,"sp":42.25},{"date":"2025-03-16T16:00:00.000Z","stockId":3001,"sp":42.32},{"date":"2025-03-13T16:00:00.000Z","stockId":3001,"sp":43.8},{"date":"2025-03-12T16:00:00.000Z","stockId":3001,"sp":43},{"date":"2025-03-11T16:00:00.000Z","stockId":3001,"sp":44.42},{"date":"2025-03-10T16:00:00.000Z","stockId":3001,"sp":43.8},{"date":"2025-03-09T16:00:00.000Z","stockId":3001,"sp":41.51},{"date":"2025-03-06T16:00:00.000Z","stockId":3001,"sp":40.74},{"date":"2025-03-05T16:00:00.000Z","stockId":3001,"sp":42.08},{"date":"2025-03-04T16:00:00.000Z","stockId":3001,"sp":38.25},{"date":"2025-03-03T16:00:00.000Z","stockId":3001,"sp":39.44},{"date":"2025-03-02T16:00:00.000Z","stockId":3001,"sp":39.3},{"date":"2025-02-27T16:00:00.000Z","stockId":3001,"sp":38.1},{"date":"2025-02-26T16:00:00.000Z","stockId":3001,"sp":37.65},{"date":"2025-02-25T16:00:00.000Z","stockId":3001,"sp":37.6},{"date":"2025-02-24T16:00:00.000Z","stockId":3001,"sp":38.13},{"date":"2025-02-23T16:00:00.000Z","stockId":3001,"sp":38.11},{"date":"2025-02-20T16:00:00.000Z","stockId":3001,"sp":39.98},{"date":"2025-02-19T16:00:00.000Z","stockId":3001,"sp":40.16},{"date":"2025-02-18T16:00:00.000Z","stockId":3001,"sp":39.99},{"date":"2025-02-17T16:00:00.000Z","stockId":3001,"sp":41.78},{"date":"2025-02-16T16:00:00.000Z","stockId":3001,"sp":39.33},{"date":"2025-02-13T16:00:00.000Z","stockId":3001,"sp":38.45},{"date":"2025-02-12T16:00:00.000Z","stockId":3001,"sp":40.21},{"date":"2025-02-11T16:00:00.000Z","stockId":3001,"sp":40.99},{"date":"2025-02-10T16:00:00.000Z","stockId":3001,"sp":42.49},{"date":"2025-02-09T16:00:00.000Z","stockId":3001,"sp":44.39},{"date":"2025-02-06T16:00:00.000Z","stockId":3001,"sp":41.46},{"date":"2025-02-05T16:00:00.000Z","stockId":3001,"sp":40.63},{"date":"2025-02-04T16:00:00.000Z","stockId":3001,"sp":40.46},{"date":"2025-01-26T16:00:00.000Z","stockId":3001,"sp":41.04},{"date":"2025-01-23T16:00:00.000Z","stockId":3001,"sp":42.09},{"date":"2025-01-22T16:00:00.000Z","stockId":3001,"sp":40.17},{"date":"2025-01-21T16:00:00.000Z","stockId":3001,"sp":40.81},{"date":"2025-01-20T16:00:00.000Z","stockId":3001,"sp":42.44},{"date":"2025-01-19T16:00:00.000Z","stockId":3001,"sp":42.99},{"date":"2025-01-16T16:00:00.000Z","stockId":3001,"sp":42.59},{"date":"2025-01-15T16:00:00.000Z","stockId":3001,"sp":43.85},{"date":"2025-01-14T16:00:00.000Z","stockId":3001,"sp":44.7},{"date":"2025-01-13T16:00:00.000Z","stockId":3001,"sp":44.06},{"date":"2025-01-12T16:00:00.000Z","stockId":3001,"sp":42.5},{"date":"2025-01-09T16:00:00.000Z","stockId":3001,"sp":42.67},{"date":"2025-01-08T16:00:00.000Z","stockId":3001,"sp":43.7},{"date":"2025-01-07T16:00:00.000Z","stockId":3001,"sp":44.24},{"date":"2025-01-06T16:00:00.000Z","stockId":3001,"sp":42.63},{"date":"2025-01-05T16:00:00.000Z","stockId":3001,"sp":40.55},{"date":"2025-01-02T16:00:00.000Z","stockId":3001,"sp":43.15},{"date":"2025-01-01T16:00:00.000Z","stockId":3001,"sp":45},{"date":"2024-12-30T16:00:00.000Z","stockId":3001,"sp":46},{"date":"2024-12-29T16:00:00.000Z","stockId":3001,"sp":47},{"date":"2024-12-26T16:00:00.000Z","stockId":3001,"sp":46.43},{"date":"2024-12-25T16:00:00.000Z","stockId":3001,"sp":45.5},{"date":"2024-12-24T16:00:00.000Z","stockId":3001,"sp":48.33},{"date":"2024-12-23T16:00:00.000Z","stockId":3001,"sp":53.7},{"date":"2024-12-22T16:00:00.000Z","stockId":3001,"sp":49.6},{"date":"2024-12-19T16:00:00.000Z","stockId":3001,"sp":51.61},{"date":"2024-12-18T16:00:00.000Z","stockId":3001,"sp":52.6},{"date":"2024-12-17T16:00:00.000Z","stockId":3001,"sp":50.07},{"date":"2024-12-16T16:00:00.000Z","stockId":3001,"sp":48.55},{"date":"2024-12-15T16:00:00.000Z","stockId":3001,"sp":50.67},{"date":"2024-12-12T16:00:00.000Z","stockId":3001,"sp":51.57},{"date":"2024-12-11T16:00:00.000Z","stockId":3001,"sp":54},{"date":"2024-12-10T16:00:00.000Z","stockId":3001,"sp":53.43},{"date":"2024-12-09T16:00:00.000Z","stockId":3001,"sp":48.57},{"date":"2024-12-08T16:00:00.000Z","stockId":3001,"sp":45.75},{"date":"2024-12-05T16:00:00.000Z","stockId":3001,"sp":42.64},{"date":"2024-12-04T16:00:00.000Z","stockId":3001,"sp":41.75},{"date":"2024-12-03T16:00:00.000Z","stockId":3001,"sp":41.55},{"date":"2024-12-02T16:00:00.000Z","stockId":3001,"sp":41.28},{"date":"2024-12-01T16:00:00.000Z","stockId":3001,"sp":42.52},{"date":"2024-11-28T16:00:00.000Z","stockId":3001,"sp":40},{"date":"2024-11-27T16:00:00.000Z","stockId":3001,"sp":39.8},{"date":"2024-11-26T16:00:00.000Z","stockId":3001,"sp":37.96},{"date":"2024-11-25T16:00:00.000Z","stockId":3001,"sp":37.79},{"date":"2024-11-24T16:00:00.000Z","stockId":3001,"sp":37.55},{"date":"2024-11-21T16:00:00.000Z","stockId":3001,"sp":38.99},{"date":"2024-11-20T16:00:00.000Z","stockId":3001,"sp":40.58},{"date":"2024-11-19T16:00:00.000Z","stockId":3001,"sp":38.3},{"date":"2024-11-18T16:00:00.000Z","stockId":3001,"sp":37.99},{"date":"2024-11-17T16:00:00.000Z","stockId":3001,"sp":35.33},{"date":"2024-11-14T16:00:00.000Z","stockId":3001,"sp":36.36},{"date":"2024-11-13T16:00:00.000Z","stockId":3001,"sp":37.65},{"date":"2024-11-12T16:00:00.000Z","stockId":3001,"sp":41.35},{"date":"2024-11-11T16:00:00.000Z","stockId":3001,"sp":42.2},{"date":"2024-11-10T16:00:00.000Z","stockId":3001,"sp":41.22},{"date":"2024-11-07T16:00:00.000Z","stockId":3001,"sp":42.15},{"date":"2024-11-06T16:00:00.000Z","stockId":3001,"sp":44.77},{"date":"2024-11-05T16:00:00.000Z","stockId":3001,"sp":40.7},{"date":"2024-11-04T16:00:00.000Z","stockId":3001,"sp":37},{"date":"2024-11-03T16:00:00.000Z","stockId":3001,"sp":36.68},{"date":"2024-10-31T16:00:00.000Z","stockId":3001,"sp":36.86},{"date":"2024-10-30T16:00:00.000Z","stockId":3001,"sp":38.95},{"date":"2024-10-29T16:00:00.000Z","stockId":3001,"sp":37.32},{"date":"2024-10-28T16:00:00.000Z","stockId":3001,"sp":38.4},{"date":"2024-10-27T16:00:00.000Z","stockId":3001,"sp":36.49},{"date":"2024-10-24T16:00:00.000Z","stockId":3001,"sp":33.17},{"date":"2024-10-23T16:00:00.000Z","stockId":3001,"sp":31.28},{"date":"2024-10-22T16:00:00.000Z","stockId":3001,"sp":32},{"date":"2024-10-21T16:00:00.000Z","stockId":3001,"sp":29.82},{"date":"2024-10-20T16:00:00.000Z","stockId":3001,"sp":29.82},{"date":"2024-10-17T16:00:00.000Z","stockId":3001,"sp":27.11},{"date":"2024-10-16T16:00:00.000Z","stockId":3001,"sp":27.05},{"date":"2024-10-15T16:00:00.000Z","stockId":3001,"sp":26.67},{"date":"2024-10-14T16:00:00.000Z","stockId":3001,"sp":26.13},{"date":"2024-10-13T16:00:00.000Z","stockId":3001,"sp":25.48},{"date":"2024-10-10T16:00:00.000Z","stockId":3001,"sp":23.16},{"date":"2024-10-09T16:00:00.000Z","stockId":3001,"sp":23.9},{"date":"2024-10-08T16:00:00.000Z","stockId":3001,"sp":22.95},{"date":"2024-10-07T16:00:00.000Z","stockId":3001,"sp":25.5},{"date":"2024-09-29T16:00:00.000Z","stockId":3001,"sp":26.37},{"date":"2024-09-26T16:00:00.000Z","stockId":3001,"sp":24.06},{"date":"2024-09-25T16:00:00.000Z","stockId":3001,"sp":22.58},{"date":"2024-09-24T16:00:00.000Z","stockId":3001,"sp":21.91},{"date":"2024-09-23T16:00:00.000Z","stockId":3001,"sp":21.69},{"date":"2024-09-22T16:00:00.000Z","stockId":3001,"sp":21.03},{"date":"2024-09-19T16:00:00.000Z","stockId":3001,"sp":21.22},{"date":"2024-09-18T16:00:00.000Z","stockId":3001,"sp":22.07},{"date":"2024-09-17T16:00:00.000Z","stockId":3001,"sp":21.26},{"date":"2024-09-12T16:00:00.000Z","stockId":3001,"sp":21.42},{"date":"2024-09-11T16:00:00.000Z","stockId":3001,"sp":21.59},{"date":"2024-09-10T16:00:00.000Z","stockId":3001,"sp":21.79},{"date":"2024-09-09T16:00:00.000Z","stockId":3001,"sp":22.1},{"date":"2024-09-08T16:00:00.000Z","stockId":3001,"sp":22.18},{"date":"2024-09-05T16:00:00.000Z","stockId":3001,"sp":22.6},{"date":"2024-09-04T16:00:00.000Z","stockId":3001,"sp":22.78},{"date":"2024-09-03T16:00:00.000Z","stockId":3001,"sp":23.55},{"date":"2024-09-02T16:00:00.000Z","stockId":3001,"sp":22.56},{"date":"2024-09-01T16:00:00.000Z","stockId":3001,"sp":21.98},{"date":"2024-08-29T16:00:00.000Z","stockId":3001,"sp":20.65},{"date":"2024-08-28T16:00:00.000Z","stockId":3001,"sp":19.88},{"date":"2024-08-27T16:00:00.000Z","stockId":3001,"sp":20},{"date":"2024-08-26T16:00:00.000Z","stockId":3001,"sp":20.18},{"date":"2024-08-25T16:00:00.000Z","stockId":3001,"sp":21},{"date":"2024-08-22T16:00:00.000Z","stockId":3001,"sp":22.16},{"date":"2024-08-21T16:00:00.000Z","stockId":3001,"sp":21.82},{"date":"2024-08-20T16:00:00.000Z","stockId":3001,"sp":22.27},{"date":"2024-08-19T16:00:00.000Z","stockId":3001,"sp":20.37},{"date":"2024-08-18T16:00:00.000Z","stockId":3001,"sp":19.03},{"date":"2024-08-15T16:00:00.000Z","stockId":3001,"sp":18.54},{"date":"2024-08-14T16:00:00.000Z","stockId":3001,"sp":18.58},{"date":"2024-08-13T16:00:00.000Z","stockId":3001,"sp":18.49},{"date":"2024-08-12T16:00:00.000Z","stockId":3001,"sp":17.82},{"date":"2024-08-11T16:00:00.000Z","stockId":3001,"sp":16.2},{"date":"2024-08-08T16:00:00.000Z","stockId":3001,"sp":17.43},{"date":"2024-08-07T16:00:00.000Z","stockId":3001,"sp":16.31},{"date":"2024-08-06T16:00:00.000Z","stockId":3001,"sp":16.67},{"date":"2024-08-05T16:00:00.000Z","stockId":3001,"sp":15.15},{"date":"2024-08-04T16:00:00.000Z","stockId":3001,"sp":14.87},{"date":"2024-08-01T16:00:00.000Z","stockId":3001,"sp":15.51},{"date":"2024-07-31T16:00:00.000Z","stockId":3001,"sp":16.06},{"date":"2024-07-30T16:00:00.000Z","stockId":3001,"sp":16.05},{"date":"2024-07-29T16:00:00.000Z","stockId":3001,"sp":15.36},{"date":"2024-07-28T16:00:00.000Z","stockId":3001,"sp":15.79},{"date":"2024-07-25T16:00:00.000Z","stockId":3001,"sp":15.8},{"date":"2024-07-24T16:00:00.000Z","stockId":3001,"sp":15.75},{"date":"2024-07-23T16:00:00.000Z","stockId":3001,"sp":15.8},{"date":"2024-07-22T16:00:00.000Z","stockId":3001,"sp":16.7},{"date":"2024-07-21T16:00:00.000Z","stockId":3001,"sp":16.55},{"date":"2024-07-18T16:00:00.000Z","stockId":3001,"sp":16.39},{"date":"2024-07-17T16:00:00.000Z","stockId":3001,"sp":16.17},{"date":"2024-07-16T16:00:00.000Z","stockId":3001,"sp":16.59},{"date":"2024-07-15T16:00:00.000Z","stockId":3001,"sp":16.23},{"date":"2024-07-14T16:00:00.000Z","stockId":3001,"sp":16.07},{"date":"2024-07-11T16:00:00.000Z","stockId":3001,"sp":16.76},{"date":"2024-07-10T16:00:00.000Z","stockId":3001,"sp":16.71},{"date":"2024-07-09T16:00:00.000Z","stockId":3001,"sp":17.1},{"date":"2024-07-08T16:00:00.000Z","stockId":3001,"sp":16.72},{"date":"2024-07-07T16:00:00.000Z","stockId":3001,"sp":16.86},{"date":"2024-07-04T16:00:00.000Z","stockId":3001,"sp":17.12},{"date":"2024-07-03T16:00:00.000Z","stockId":3001,"sp":17.12},{"date":"2024-07-02T16:00:00.000Z","stockId":3001,"sp":16.63},{"date":"2024-07-01T16:00:00.000Z","stockId":3001,"sp":17.21},{"date":"2024-06-30T16:00:00.000Z","stockId":3001,"sp":17.65},{"date":"2024-06-27T16:00:00.000Z","stockId":3001,"sp":17.23},{"date":"2024-06-26T16:00:00.000Z","stockId":3001,"sp":17.35},{"sp":17.65,"stockId":3001,"date":"2024-06-25T16:00:00.000Z"},{"sp":18.21,"stockId":3001,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.55,"stockId":3001,"date":"2024-06-23T16:00:00.000Z"},{"sp":17.17,"stockId":3001,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.61,"stockId":3001,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.67,"stockId":3001,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.97,"stockId":3001,"date":"2024-06-17T16:00:00.000Z"},{"sp":14.67,"stockId":3001,"date":"2024-06-16T16:00:00.000Z"},{"sp":14.51,"stockId":3001,"date":"2024-06-13T16:00:00.000Z"},{"sp":14.23,"stockId":3001,"date":"2024-06-12T16:00:00.000Z"},{"sp":14.47,"stockId":3001,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.15,"stockId":3001,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.08,"stockId":3001,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.62,"stockId":3001,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.47,"stockId":3001,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.74,"stockId":3001,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.98,"stockId":3001,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.19,"stockId":3001,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.48,"stockId":3001,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.78,"stockId":3001,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.79,"stockId":3001,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.16,"stockId":3001,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.21,"stockId":3001,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.36,"stockId":3001,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.61,"stockId":3001,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.42,"stockId":3001,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.53,"stockId":3001,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.56,"stockId":3001,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.5,"stockId":3001,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.22,"stockId":3001,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.02,"stockId":3001,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.88,"stockId":3001,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3001,"sp":14.46},{"date":"2024-05-08T16:00:00.000Z","stockId":3001,"sp":14.88},{"date":"2024-05-07T16:00:00.000Z","stockId":3001,"sp":14.24},{"date":"2024-05-06T16:00:00.000Z","stockId":3001,"sp":14.6},{"date":"2024-05-05T16:00:00.000Z","stockId":3001,"sp":14.37},{"date":"2024-04-29T16:00:00.000Z","stockId":3001,"sp":14.33},{"date":"2024-04-28T16:00:00.000Z","stockId":3001,"sp":14.2},{"date":"2024-04-25T16:00:00.000Z","stockId":3001,"sp":14.22},{"date":"2024-04-24T16:00:00.000Z","stockId":3001,"sp":14.08},{"date":"2024-04-23T16:00:00.000Z","stockId":3001,"sp":14},{"date":"2024-04-22T16:00:00.000Z","stockId":3001,"sp":13.32},{"date":"2024-04-21T16:00:00.000Z","stockId":3001,"sp":13.07},{"date":"2024-04-18T16:00:00.000Z","stockId":3001,"sp":13.55},{"date":"2024-04-17T16:00:00.000Z","stockId":3001,"sp":13.8},{"date":"2024-04-16T16:00:00.000Z","stockId":3001,"sp":13.09},{"date":"2024-04-15T16:00:00.000Z","stockId":3001,"sp":11.9},{"date":"2024-04-14T16:00:00.000Z","stockId":3001,"sp":13},{"date":"2024-04-11T16:00:00.000Z","stockId":3001,"sp":14.03},{"date":"2024-04-10T16:00:00.000Z","stockId":3001,"sp":14.2},{"date":"2024-04-09T16:00:00.000Z","stockId":3001,"sp":13.62},{"date":"2024-04-08T16:00:00.000Z","stockId":3001,"sp":14.23},{"date":"2024-04-07T16:00:00.000Z","stockId":3001,"sp":14.01},{"date":"2024-04-02T16:00:00.000Z","stockId":3001,"sp":14.67},{"date":"2024-04-01T16:00:00.000Z","stockId":3001,"sp":14.82},{"date":"2024-03-31T16:00:00.000Z","stockId":3001,"sp":15.13},{"date":"2024-03-28T16:00:00.000Z","stockId":3001,"sp":13.75},{"date":"2024-03-27T16:00:00.000Z","stockId":3001,"sp":13.6},{"date":"2024-03-26T16:00:00.000Z","stockId":3001,"sp":13.03},{"date":"2024-03-25T16:00:00.000Z","stockId":3001,"sp":13.45},{"date":"2024-03-24T16:00:00.000Z","stockId":3001,"sp":13.61},{"date":"2024-03-21T16:00:00.000Z","stockId":3001,"sp":13.81},{"date":"2024-03-20T16:00:00.000Z","stockId":3001,"sp":14.03},{"date":"2024-03-19T16:00:00.000Z","stockId":3001,"sp":14.04},{"date":"2024-03-18T16:00:00.000Z","stockId":3001,"sp":14.01},{"date":"2024-03-17T16:00:00.000Z","stockId":3001,"sp":13.65},{"date":"2024-03-14T16:00:00.000Z","stockId":3001,"sp":13.24},{"date":"2024-03-13T16:00:00.000Z","stockId":3001,"sp":13.07},{"date":"2024-03-12T16:00:00.000Z","stockId":3001,"sp":13.01},{"date":"2024-03-11T16:00:00.000Z","stockId":3001,"sp":12.99},{"date":"2024-03-10T16:00:00.000Z","stockId":3001,"sp":12.72},{"date":"2024-03-07T16:00:00.000Z","stockId":3001,"sp":12.36},{"date":"2024-03-06T16:00:00.000Z","stockId":3001,"sp":12.3},{"date":"2024-03-05T16:00:00.000Z","stockId":3001,"sp":12.32},{"date":"2024-03-04T16:00:00.000Z","stockId":3001,"sp":12.02},{"date":"2024-03-03T16:00:00.000Z","stockId":3001,"sp":12.4},{"date":"2024-02-29T16:00:00.000Z","stockId":3001,"sp":12.69},{"date":"2024-02-28T16:00:00.000Z","stockId":3001,"sp":12.72},{"date":"2024-02-27T16:00:00.000Z","stockId":3001,"sp":12.52},{"date":"2024-02-26T16:00:00.000Z","stockId":3001,"sp":13.91},{"date":"2024-02-25T16:00:00.000Z","stockId":3001,"sp":13.14},{"date":"2024-02-22T16:00:00.000Z","stockId":3001,"sp":13.02},{"date":"2024-02-21T16:00:00.000Z","stockId":3001,"sp":12.44},{"date":"2024-02-20T16:00:00.000Z","stockId":3001,"sp":11.75},{"date":"2024-02-19T16:00:00.000Z","stockId":3001,"sp":11.26},{"date":"2024-02-18T16:00:00.000Z","stockId":3001,"sp":11},{"date":"2024-02-07T16:00:00.000Z","stockId":3001,"sp":10.48},{"date":"2024-02-06T16:00:00.000Z","stockId":3001,"sp":9.53},{"date":"2024-02-05T16:00:00.000Z","stockId":3001,"sp":10.47},{"date":"2024-02-04T16:00:00.000Z","stockId":3001,"sp":11.57},{"date":"2024-02-01T16:00:00.000Z","stockId":3001,"sp":12.86},{"date":"2024-01-31T16:00:00.000Z","stockId":3001,"sp":14.01},{"date":"2024-01-30T16:00:00.000Z","stockId":3001,"sp":14.55},{"date":"2024-01-29T16:00:00.000Z","stockId":3001,"sp":15.58},{"date":"2024-01-28T16:00:00.000Z","stockId":3001,"sp":16.48},{"date":"2024-01-25T16:00:00.000Z","stockId":3001,"sp":16.85},{"date":"2024-01-24T16:00:00.000Z","stockId":3001,"sp":16.45},{"date":"2024-01-23T16:00:00.000Z","stockId":3001,"sp":15.6},{"date":"2024-01-22T16:00:00.000Z","stockId":3001,"sp":15.32},{"date":"2024-01-21T16:00:00.000Z","stockId":3001,"sp":15.62},{"date":"2024-01-18T16:00:00.000Z","stockId":3001,"sp":17.13},{"date":"2024-01-17T16:00:00.000Z","stockId":3001,"sp":17.14},{"date":"2024-01-16T16:00:00.000Z","stockId":3001,"sp":17.61},{"date":"2024-01-15T16:00:00.000Z","stockId":3001,"sp":18.07},{"date":"2024-01-14T16:00:00.000Z","stockId":3001,"sp":18.37},{"date":"2024-01-11T16:00:00.000Z","stockId":3001,"sp":18.31},{"date":"2024-01-10T16:00:00.000Z","stockId":3001,"sp":18.3},{"date":"2024-01-09T16:00:00.000Z","stockId":3001,"sp":18.1},{"date":"2024-01-08T16:00:00.000Z","stockId":3001,"sp":18.3},{"date":"2024-01-07T16:00:00.000Z","stockId":3001,"sp":18.14},{"date":"2024-01-04T16:00:00.000Z","stockId":3001,"sp":18.28},{"date":"2024-01-03T16:00:00.000Z","stockId":3001,"sp":18.58},{"date":"2024-01-02T16:00:00.000Z","stockId":3001,"sp":18.5},{"date":"2024-01-01T16:00:00.000Z","stockId":3001,"sp":18.6},{"date":"2023-12-28T16:00:00.000Z","stockId":3001,"sp":18.07},{"date":"2023-12-27T16:00:00.000Z","stockId":3001,"sp":17.94},{"date":"2023-12-26T16:00:00.000Z","stockId":3001,"sp":17.55},{"date":"2023-12-25T16:00:00.000Z","stockId":3001,"sp":17.33},{"date":"2023-12-24T16:00:00.000Z","stockId":3001,"sp":17.75},{"date":"2023-12-21T16:00:00.000Z","stockId":3001,"sp":18.17},{"date":"2023-12-20T16:00:00.000Z","stockId":3001,"sp":18.3},{"date":"2023-12-19T16:00:00.000Z","stockId":3001,"sp":18.31},{"date":"2023-12-18T16:00:00.000Z","stockId":3001,"sp":18.1},{"date":"2023-12-17T16:00:00.000Z","stockId":3001,"sp":18.07},{"date":"2023-12-14T16:00:00.000Z","stockId":3001,"sp":18.08},{"date":"2023-12-13T16:00:00.000Z","stockId":3001,"sp":18.1},{"date":"2023-12-12T16:00:00.000Z","stockId":3001,"sp":18.03},{"date":"2023-12-11T16:00:00.000Z","stockId":3001,"sp":17.93},{"date":"2023-12-10T16:00:00.000Z","stockId":3001,"sp":17.6},{"date":"2023-12-07T16:00:00.000Z","stockId":3001,"sp":17.23},{"date":"2023-12-06T16:00:00.000Z","stockId":3001,"sp":17.91},{"date":"2023-12-05T16:00:00.000Z","stockId":3001,"sp":18.04},{"date":"2023-12-04T16:00:00.000Z","stockId":3001,"sp":17.92},{"date":"2023-12-03T16:00:00.000Z","stockId":3001,"sp":18.28},{"date":"2023-11-30T16:00:00.000Z","stockId":3001,"sp":17.99},{"date":"2023-11-29T16:00:00.000Z","stockId":3001,"sp":17.79},{"date":"2023-11-28T16:00:00.000Z","stockId":3001,"sp":17.86},{"date":"2023-11-27T16:00:00.000Z","stockId":3001,"sp":17.95},{"date":"2023-11-26T16:00:00.000Z","stockId":3001,"sp":17.76},{"date":"2023-11-23T16:00:00.000Z","stockId":3001,"sp":17.86},{"date":"2023-11-22T16:00:00.000Z","stockId":3001,"sp":18.01},{"date":"2023-11-21T16:00:00.000Z","stockId":3001,"sp":17.97},{"date":"2023-11-20T16:00:00.000Z","stockId":3001,"sp":17.9},{"date":"2023-11-19T16:00:00.000Z","stockId":3001,"sp":18.01},{"date":"2023-11-16T16:00:00.000Z","stockId":3001,"sp":17.98},{"date":"2023-11-15T16:00:00.000Z","stockId":3001,"sp":17.97},{"date":"2023-11-14T16:00:00.000Z","stockId":3001,"sp":17.98},{"date":"2023-11-13T16:00:00.000Z","stockId":3001,"sp":18},{"date":"2023-11-12T16:00:00.000Z","stockId":3001,"sp":17.98},{"date":"2023-11-09T16:00:00.000Z","stockId":3001,"sp":17.59},{"date":"2023-11-08T16:00:00.000Z","stockId":3001,"sp":17.55},{"date":"2023-11-07T16:00:00.000Z","stockId":3001,"sp":17.57},{"date":"2023-11-06T16:00:00.000Z","stockId":3001,"sp":17.76},{"date":"2023-11-05T16:00:00.000Z","stockId":3001,"sp":17.59},{"date":"2023-11-02T16:00:00.000Z","stockId":3001,"sp":17.4},{"date":"2023-11-01T16:00:00.000Z","stockId":3001,"sp":17.22},{"date":"2023-10-31T16:00:00.000Z","stockId":3001,"sp":17.34},{"date":"2023-10-30T16:00:00.000Z","stockId":3001,"sp":17.23},{"date":"2023-10-29T16:00:00.000Z","stockId":3001,"sp":17.28},{"date":"2023-10-26T16:00:00.000Z","stockId":3001,"sp":17.28},{"date":"2023-10-25T16:00:00.000Z","stockId":3001,"sp":17.33},{"date":"2023-10-24T16:00:00.000Z","stockId":3001,"sp":17.91},{"date":"2023-10-23T16:00:00.000Z","stockId":3001,"sp":16.87},{"date":"2023-10-22T16:00:00.000Z","stockId":3001,"sp":16.01},{"date":"2023-10-19T16:00:00.000Z","stockId":3001,"sp":16.35},{"date":"2023-10-18T16:00:00.000Z","stockId":3001,"sp":16.51},{"date":"2023-10-17T16:00:00.000Z","stockId":3001,"sp":16.44},{"date":"2023-10-16T16:00:00.000Z","stockId":3001,"sp":16.81},{"date":"2023-10-15T16:00:00.000Z","stockId":3001,"sp":16.79},{"date":"2023-10-12T16:00:00.000Z","stockId":3001,"sp":16.62},{"date":"2023-10-11T16:00:00.000Z","stockId":3001,"sp":16.85},{"date":"2023-10-10T16:00:00.000Z","stockId":3001,"sp":17.23},{"date":"2023-10-09T16:00:00.000Z","stockId":3001,"sp":17.34},{"date":"2023-10-08T16:00:00.000Z","stockId":3001,"sp":17.59},{"date":"2023-09-27T16:00:00.000Z","stockId":3001,"sp":17.84},{"date":"2023-09-26T16:00:00.000Z","stockId":3001,"sp":17.54},{"date":"2023-09-25T16:00:00.000Z","stockId":3001,"sp":17.25},{"date":"2023-09-24T16:00:00.000Z","stockId":3001,"sp":17.17},{"date":"2023-09-21T16:00:00.000Z","stockId":3001,"sp":17.4},{"date":"2023-09-20T16:00:00.000Z","stockId":3001,"sp":16.88},{"date":"2023-09-19T16:00:00.000Z","stockId":3001,"sp":16.91},{"date":"2023-09-18T16:00:00.000Z","stockId":3001,"sp":16.93},{"date":"2023-09-17T16:00:00.000Z","stockId":3001,"sp":17.1},{"date":"2023-09-14T16:00:00.000Z","stockId":3001,"sp":16.79},{"date":"2023-09-13T16:00:00.000Z","stockId":3001,"sp":16.85},{"date":"2023-09-12T16:00:00.000Z","stockId":3001,"sp":17.15},{"date":"2023-09-11T16:00:00.000Z","stockId":3001,"sp":17.01},{"date":"2023-09-10T16:00:00.000Z","stockId":3001,"sp":17.48},{"date":"2023-09-07T16:00:00.000Z","stockId":3001,"sp":17.44},{"date":"2023-09-06T16:00:00.000Z","stockId":3001,"sp":17.61},{"date":"2023-09-05T16:00:00.000Z","stockId":3001,"sp":17.83},{"date":"2023-09-04T16:00:00.000Z","stockId":3001,"sp":17.82},{"date":"2023-09-03T16:00:00.000Z","stockId":3001,"sp":18},{"date":"2023-08-31T16:00:00.000Z","stockId":3001,"sp":17.71},{"date":"2023-08-30T16:00:00.000Z","stockId":3001,"sp":17.54},{"date":"2023-08-29T16:00:00.000Z","stockId":3001,"sp":17.86},{"date":"2023-08-28T16:00:00.000Z","stockId":3001,"sp":18.01},{"date":"2023-08-27T16:00:00.000Z","stockId":3001,"sp":17.22},{"date":"2023-08-24T16:00:00.000Z","stockId":3001,"sp":16.77},{"date":"2023-08-23T16:00:00.000Z","stockId":3001,"sp":17.07},{"date":"2023-08-22T16:00:00.000Z","stockId":3001,"sp":17.56},{"date":"2023-08-21T16:00:00.000Z","stockId":3001,"sp":17.51},{"date":"2023-08-20T16:00:00.000Z","stockId":3001,"sp":17.67},{"date":"2023-08-17T16:00:00.000Z","stockId":3001,"sp":17.39},{"date":"2023-08-16T16:00:00.000Z","stockId":3001,"sp":16.98},{"date":"2023-08-15T16:00:00.000Z","stockId":3001,"sp":16.66},{"date":"2023-08-14T16:00:00.000Z","stockId":3001,"sp":16.63},{"date":"2023-08-13T16:00:00.000Z","stockId":3001,"sp":16.59},{"date":"2023-08-10T16:00:00.000Z","stockId":3001,"sp":16.43},{"date":"2023-08-09T16:00:00.000Z","stockId":3001,"sp":16.54},{"date":"2023-08-08T16:00:00.000Z","stockId":3001,"sp":16.78},{"date":"2023-08-07T16:00:00.000Z","stockId":3001,"sp":17.05},{"date":"2023-08-06T16:00:00.000Z","stockId":3001,"sp":16.81},{"date":"2023-08-03T16:00:00.000Z","stockId":3001,"sp":16.75},{"date":"2023-08-02T16:00:00.000Z","stockId":3001,"sp":16.98},{"date":"2023-08-01T16:00:00.000Z","stockId":3001,"sp":17.15},{"date":"2023-07-31T16:00:00.000Z","stockId":3001,"sp":17.23},{"date":"2023-07-30T16:00:00.000Z","stockId":3001,"sp":17.55},{"date":"2023-07-27T16:00:00.000Z","stockId":3001,"sp":17.42},{"date":"2023-07-26T16:00:00.000Z","stockId":3001,"sp":17.66},{"date":"2023-07-25T16:00:00.000Z","stockId":3001,"sp":18.1}],"dateFlag":"day"}