window.pageData = {"stock":{"_id":3028,"stockCode":"003028","tickerId":3028,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","establishDate":"1999-07-14T16:00:00.000Z","ipoDate":"2020-12-27T16:00:00.000Z","provinceCode":19,"followedNum":132,"blackenedNum":8,"memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"振邦智能","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zbzn","source":"cn_info","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"陈志杰;陈玮钰;唐娟","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-06-18T16:00:00.000Z","industry":{"_id":2010000330105,"stockCode":"330105","name":"家电零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":330105,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":45.1436899987721},"pb":{"mcw":3.993446483598911},"ps_ttm":{"mcw":3.0430499805217512},"dyr":{"mcw":0.008923159118635272}},"staticDividendYieldRatio":0.008926501233223614},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw","tickerId":330000,"source":"sw"},{"_id":2010000330100,"stockCode":"330100","name":"白色家电","stockType":"industry","exchange":"sw","tickerId":330100,"source":"sw"},{"_id":2010000330105,"stockCode":"330105","name":"家电零部件","stockType":"industry","exchange":"sw","tickerId":330105,"source":"sw"}],"sw_2021":[{"_id":2020000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw_2021","tickerId":330000,"source":"sw_2021"},{"_id":2020000330600,"stockCode":"330600","name":"家电零部件","stockType":"industry","exchange":"sw_2021","tickerId":330600,"source":"sw_2021"},{"_id":2020000330601,"stockCode":"330601","name":"家电零部件","stockType":"industry","exchange":"sw_2021","tickerId":330601,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00016},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","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":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00016},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0001}],"profile":{"website":"http://www.genbytech.com","companyName":"深圳市振邦智能科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3028,"type":"tr_dri","cagr_p_r_fs":-0.08973048738534284,"cagr_p_r_fys":-0.09544190179539946,"cagr_p_r_y1":-0.0965914082182141,"p_r_fs":-0.3999617485396916,"cagr_p_r_d30":-0.0330247786895187,"cagr_p_r_d60":0.06129556407113923,"cagr_p_r_d90":-0.11634618270471664,"cagr_p_r_y3":-0.04500127393712128,"last_data_date":"2026-06-02T16:00:00.000Z","period_date":"2020-12-27T16:00:00.000Z","cagr_p_r_d14":-0.07354478912513074,"cagr_p_r_d7":-0.09561075195644764,"cagr_p_r_y5":-0.06729555833253287},"shnc":{"stockId":3028,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":13369,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":13369,"shnc_q1":-0.017057569296375266,"shnc_q2":-0.05699372222614093,"shnc_q3":-0.041305127285765506,"shnc_y1":-0.011972507575197694,"shnc_y2":0.14617626886145405,"shnc_d30":0.010659207741155126,"shnc_d90":-0.017057569296375266},"ple":{"stockId":3028,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":78.05859834060924,"d_pe_ttm":89.50322735032806,"pb":2.2343515208217193,"pb_wo_gw":2.2343515208217193,"dyr":0.0131370732478665,"mc":3846418379.9999995,"mc_om":3846418379.9999995,"sp":26.58,"spc":-0.0011,"ta":46921211,"to_r":0.024745458123915473,"cmc":1874905276,"ecmc":1016733056.64,"ecmc_psh":76052,"shn":13369},"staticDividendYieldRatio":0.013167795334838226},"shareholdersEquityChangeData":[{"_id":"6998bd492fc080ac51619d8b","stockId":3028,"source":"cn_info","shareholderName":"深圳市中天智科管理咨询合伙企业(有限合伙)","declarationDate":"2026-01-22T16:00:00.000Z","date":"2026-01-20T16:00:00.000Z","changeQuantity":-52000,"sharesChangeRatio":0.00036,"priceLimit":"33.73","sharesHeldAfterChange":0.0023,"quantityHeldAfterChange":333140,"priceFloor":33.73,"priceCeiling":33.73,"averagePrice":33.73,"stock":{"_id":3028,"stockCode":"003028","tickerId":3028,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":132,"blackenedNum":8,"memoNum":6,"currency":"CNY","name":"振邦智能","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178af4e","stockId":3028,"source":"cn_info","shareholderName":"唐娟","declarationDate":"2025-02-19T16:00:00.000Z","date":"2025-02-17T16:00:00.000Z","changeQuantity":-457300,"sharesChangeRatio":0.00409,"priceLimit":"39.71","sharesHeldAfterChange":0.13794,"quantityHeldAfterChange":15418700,"priceFloor":39.71,"priceCeiling":39.71,"averagePrice":39.71,"stock":{"_id":3028,"stockCode":"003028","tickerId":3028,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":132,"blackenedNum":8,"memoNum":6,"currency":"CNY","name":"振邦智能","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178af4d","stockId":3028,"source":"cn_info","shareholderName":"方仕军","declarationDate":"2025-02-19T16:00:00.000Z","date":"2025-02-11T16:00:00.000Z","changeQuantity":-10500,"sharesChangeRatio":0.00009,"priceLimit":"39.99","sharesHeldAfterChange":0.00055,"quantityHeldAfterChange":61500,"priceFloor":39.99,"priceCeiling":39.99,"averagePrice":39.99,"stock":{"_id":3028,"stockCode":"003028","tickerId":3028,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":132,"blackenedNum":8,"memoNum":6,"currency":"CNY","name":"振邦智能","isFollowed":false}}],"priceMetricsList":[{"stockId":3028,"date":"2026-06-02T16:00:00.000Z","sp":26.58},{"date":"2026-06-01T16:00:00.000Z","stockId":3028,"sp":26.61},{"date":"2026-05-31T16:00:00.000Z","stockId":3028,"sp":26.78},{"stockId":3028,"date":"2026-05-28T16:00:00.000Z","sp":27.04},{"date":"2026-05-27T16:00:00.000Z","stockId":3028,"sp":28.16},{"date":"2026-05-26T16:00:00.000Z","stockId":3028,"sp":29.39},{"date":"2026-05-25T16:00:00.000Z","stockId":3028,"sp":31.39},{"date":"2026-05-24T16:00:00.000Z","stockId":3028,"sp":29.39},{"date":"2026-05-21T16:00:00.000Z","stockId":3028,"sp":28.75},{"stockId":3028,"date":"2026-05-20T16:00:00.000Z","sp":28.05},{"stockId":3028,"date":"2026-05-19T16:00:00.000Z","sp":28.69},{"date":"2026-05-18T16:00:00.000Z","stockId":3028,"sp":28.76},{"stockId":3028,"date":"2026-05-17T16:00:00.000Z","sp":28.84},{"date":"2026-05-14T16:00:00.000Z","stockId":3028,"sp":28.88},{"date":"2026-05-13T16:00:00.000Z","stockId":3028,"sp":28.02},{"stockId":3028,"date":"2026-05-12T16:00:00.000Z","sp":28.4},{"date":"2026-05-11T16:00:00.000Z","stockId":3028,"sp":28.47},{"date":"2026-05-10T16:00:00.000Z","stockId":3028,"sp":29},{"date":"2026-05-07T16:00:00.000Z","stockId":3028,"sp":29.06},{"stockId":3028,"date":"2026-05-06T16:00:00.000Z","sp":28.7},{"date":"2026-05-05T16:00:00.000Z","stockId":3028,"sp":28.05},{"stockId":3028,"date":"2026-04-29T16:00:00.000Z","sp":27.68},{"stockId":3028,"date":"2026-04-28T16:00:00.000Z","sp":27.25},{"stockId":3028,"date":"2026-04-27T16:00:00.000Z","sp":27.08},{"date":"2026-04-26T16:00:00.000Z","stockId":3028,"sp":28.48},{"date":"2026-04-23T16:00:00.000Z","stockId":3028,"sp":28.4},{"stockId":3028,"date":"2026-04-22T16:00:00.000Z","sp":28.22},{"stockId":3028,"date":"2026-04-21T16:00:00.000Z","sp":28.64},{"date":"2026-04-20T16:00:00.000Z","stockId":3028,"sp":28.35},{"date":"2026-04-19T16:00:00.000Z","stockId":3028,"sp":28.22},{"date":"2026-04-16T16:00:00.000Z","stockId":3028,"sp":28.48},{"stockId":3028,"date":"2026-04-15T16:00:00.000Z","sp":28.04},{"stockId":3028,"date":"2026-04-14T16:00:00.000Z","sp":27.75},{"stockId":3028,"date":"2026-04-13T16:00:00.000Z","sp":28.2},{"stockId":3028,"date":"2026-04-12T16:00:00.000Z","sp":27.69},{"date":"2026-04-09T16:00:00.000Z","stockId":3028,"sp":28.39},{"stockId":3028,"date":"2026-04-08T16:00:00.000Z","sp":27.91},{"stockId":3028,"date":"2026-04-07T16:00:00.000Z","sp":27},{"date":"2026-04-06T16:00:00.000Z","stockId":3028,"sp":25.79},{"stockId":3028,"date":"2026-04-02T16:00:00.000Z","sp":25.22},{"stockId":3028,"date":"2026-04-01T16:00:00.000Z","sp":25.88},{"stockId":3028,"date":"2026-03-31T16:00:00.000Z","sp":27},{"stockId":3028,"date":"2026-03-30T16:00:00.000Z","sp":26.39},{"date":"2026-03-29T16:00:00.000Z","stockId":3028,"sp":27.15},{"date":"2026-03-26T16:00:00.000Z","stockId":3028,"sp":27.09},{"stockId":3028,"date":"2026-03-25T16:00:00.000Z","sp":27},{"date":"2026-03-24T16:00:00.000Z","stockId":3028,"sp":27.63},{"stockId":3028,"date":"2026-03-23T16:00:00.000Z","sp":27.51},{"stockId":3028,"date":"2026-03-22T16:00:00.000Z","sp":26.46},{"date":"2026-03-19T16:00:00.000Z","stockId":3028,"sp":28.7},{"date":"2026-03-18T16:00:00.000Z","stockId":3028,"sp":29.13},{"date":"2026-03-17T16:00:00.000Z","stockId":3028,"sp":29.76},{"date":"2026-03-16T16:00:00.000Z","stockId":3028,"sp":29.23},{"date":"2026-03-15T16:00:00.000Z","stockId":3028,"sp":30.16},{"date":"2026-03-12T16:00:00.000Z","stockId":3028,"sp":30.2},{"stockId":3028,"date":"2026-03-11T16:00:00.000Z","sp":30.12},{"date":"2026-03-10T16:00:00.000Z","stockId":3028,"sp":30.73},{"date":"2026-03-09T16:00:00.000Z","stockId":3028,"sp":30.73},{"stockId":3028,"date":"2026-03-08T16:00:00.000Z","sp":30.01},{"date":"2026-03-05T16:00:00.000Z","stockId":3028,"sp":30.53},{"stockId":3028,"date":"2026-03-04T16:00:00.000Z","sp":30.29},{"date":"2026-03-03T16:00:00.000Z","stockId":3028,"sp":29.85},{"stockId":3028,"date":"2026-03-02T16:00:00.000Z","sp":29.69},{"stockId":3028,"date":"2026-03-01T16:00:00.000Z","sp":30.8},{"date":"2026-02-26T16:00:00.000Z","stockId":3028,"sp":31.81},{"stockId":3028,"date":"2026-02-25T16:00:00.000Z","sp":31.72},{"date":"2026-02-24T16:00:00.000Z","stockId":3028,"sp":31.49},{"stockId":3028,"date":"2026-02-23T16:00:00.000Z","sp":31.19},{"date":"2026-02-12T16:00:00.000Z","stockId":3028,"sp":31.41},{"stockId":3028,"date":"2026-02-11T16:00:00.000Z","sp":31.15},{"stockId":3028,"date":"2026-02-10T16:00:00.000Z","sp":31.64},{"date":"2026-02-09T16:00:00.000Z","stockId":3028,"sp":31.49},{"date":"2026-02-08T16:00:00.000Z","stockId":3028,"sp":31.1},{"date":"2026-02-05T16:00:00.000Z","stockId":3028,"sp":30.74},{"stockId":3028,"date":"2026-02-04T16:00:00.000Z","sp":30.62},{"date":"2026-02-03T16:00:00.000Z","stockId":3028,"sp":30.9},{"stockId":3028,"date":"2026-02-02T16:00:00.000Z","sp":30.93},{"date":"2026-02-01T16:00:00.000Z","stockId":3028,"sp":30.56},{"date":"2026-01-29T16:00:00.000Z","stockId":3028,"sp":31.04},{"stockId":3028,"date":"2026-01-28T16:00:00.000Z","sp":30.77},{"stockId":3028,"date":"2026-01-27T16:00:00.000Z","sp":31.35},{"date":"2026-01-26T16:00:00.000Z","stockId":3028,"sp":32.7},{"stockId":3028,"date":"2026-01-25T16:00:00.000Z","sp":32.55},{"date":"2026-01-22T16:00:00.000Z","stockId":3028,"sp":33.31},{"stockId":3028,"date":"2026-01-21T16:00:00.000Z","sp":33.44},{"date":"2026-01-20T16:00:00.000Z","stockId":3028,"sp":34.49},{"stockId":3028,"date":"2026-01-19T16:00:00.000Z","sp":33.65},{"stockId":3028,"date":"2026-01-18T16:00:00.000Z","sp":31.56},{"stockId":3028,"date":"2026-01-15T16:00:00.000Z","sp":31.53},{"stockId":3028,"date":"2026-01-14T16:00:00.000Z","sp":30.95},{"stockId":3028,"date":"2026-01-13T16:00:00.000Z","sp":30.95},{"stockId":3028,"date":"2026-01-12T16:00:00.000Z","sp":31.21},{"date":"2026-01-11T16:00:00.000Z","stockId":3028,"sp":31.16},{"date":"2026-01-08T16:00:00.000Z","stockId":3028,"sp":31.06},{"date":"2026-01-07T16:00:00.000Z","stockId":3028,"sp":30.91},{"date":"2026-01-06T16:00:00.000Z","stockId":3028,"sp":30.82},{"date":"2026-01-05T16:00:00.000Z","stockId":3028,"sp":30.35},{"date":"2026-01-04T16:00:00.000Z","stockId":3028,"sp":29.93},{"date":"2025-12-30T16:00:00.000Z","stockId":3028,"sp":29.59},{"date":"2025-12-29T16:00:00.000Z","stockId":3028,"sp":29.75},{"date":"2025-12-28T16:00:00.000Z","stockId":3028,"sp":29.34},{"date":"2025-12-25T16:00:00.000Z","stockId":3028,"sp":29.27},{"date":"2025-12-24T16:00:00.000Z","stockId":3028,"sp":29.55},{"date":"2025-12-23T16:00:00.000Z","stockId":3028,"sp":29.3},{"date":"2025-12-22T16:00:00.000Z","stockId":3028,"sp":28.81},{"date":"2025-12-21T16:00:00.000Z","stockId":3028,"sp":29.14},{"date":"2025-12-18T16:00:00.000Z","stockId":3028,"sp":29.43},{"date":"2025-12-17T16:00:00.000Z","stockId":3028,"sp":29.38},{"date":"2025-12-16T16:00:00.000Z","stockId":3028,"sp":29.1},{"date":"2025-12-15T16:00:00.000Z","stockId":3028,"sp":29},{"date":"2025-12-14T16:00:00.000Z","stockId":3028,"sp":28.68},{"date":"2025-12-11T16:00:00.000Z","stockId":3028,"sp":29.13},{"date":"2025-12-10T16:00:00.000Z","stockId":3028,"sp":29.09},{"date":"2025-12-09T16:00:00.000Z","stockId":3028,"sp":30.03},{"date":"2025-12-08T16:00:00.000Z","stockId":3028,"sp":30.56},{"date":"2025-12-07T16:00:00.000Z","stockId":3028,"sp":30.8},{"date":"2025-12-04T16:00:00.000Z","stockId":3028,"sp":30.72},{"date":"2025-12-03T16:00:00.000Z","stockId":3028,"sp":30},{"date":"2025-12-02T16:00:00.000Z","stockId":3028,"sp":30.33},{"date":"2025-12-01T16:00:00.000Z","stockId":3028,"sp":30.56},{"date":"2025-11-30T16:00:00.000Z","stockId":3028,"sp":30.55},{"date":"2025-11-27T16:00:00.000Z","stockId":3028,"sp":30.55},{"date":"2025-11-26T16:00:00.000Z","stockId":3028,"sp":30.46},{"date":"2025-11-25T16:00:00.000Z","stockId":3028,"sp":30.33},{"date":"2025-11-24T16:00:00.000Z","stockId":3028,"sp":30.43},{"date":"2025-11-23T16:00:00.000Z","stockId":3028,"sp":30.22},{"date":"2025-11-20T16:00:00.000Z","stockId":3028,"sp":30.22},{"date":"2025-11-19T16:00:00.000Z","stockId":3028,"sp":30.77},{"date":"2025-11-18T16:00:00.000Z","stockId":3028,"sp":30.62},{"date":"2025-11-17T16:00:00.000Z","stockId":3028,"sp":31.45},{"date":"2025-11-16T16:00:00.000Z","stockId":3028,"sp":31.79},{"date":"2025-11-13T16:00:00.000Z","stockId":3028,"sp":31.95},{"date":"2025-11-12T16:00:00.000Z","stockId":3028,"sp":31.86},{"date":"2025-11-11T16:00:00.000Z","stockId":3028,"sp":31.73},{"date":"2025-11-10T16:00:00.000Z","stockId":3028,"sp":31.76},{"date":"2025-11-09T16:00:00.000Z","stockId":3028,"sp":31.95},{"date":"2025-11-06T16:00:00.000Z","stockId":3028,"sp":32.35},{"date":"2025-11-05T16:00:00.000Z","stockId":3028,"sp":32.47},{"date":"2025-11-04T16:00:00.000Z","stockId":3028,"sp":32.2},{"date":"2025-11-03T16:00:00.000Z","stockId":3028,"sp":31.65},{"date":"2025-11-02T16:00:00.000Z","stockId":3028,"sp":32.1},{"date":"2025-10-30T16:00:00.000Z","stockId":3028,"sp":31.96},{"date":"2025-10-29T16:00:00.000Z","stockId":3028,"sp":31.21},{"date":"2025-10-28T16:00:00.000Z","stockId":3028,"sp":32.34},{"date":"2025-10-27T16:00:00.000Z","stockId":3028,"sp":32.55},{"date":"2025-10-26T16:00:00.000Z","stockId":3028,"sp":32.5},{"date":"2025-10-23T16:00:00.000Z","stockId":3028,"sp":32.58},{"date":"2025-10-22T16:00:00.000Z","stockId":3028,"sp":32.28},{"date":"2025-10-21T16:00:00.000Z","stockId":3028,"sp":32.19},{"date":"2025-10-20T16:00:00.000Z","stockId":3028,"sp":31.14},{"date":"2025-10-19T16:00:00.000Z","stockId":3028,"sp":30.66},{"date":"2025-10-16T16:00:00.000Z","stockId":3028,"sp":30.5},{"date":"2025-10-15T16:00:00.000Z","stockId":3028,"sp":31.25},{"date":"2025-10-14T16:00:00.000Z","stockId":3028,"sp":31.24},{"date":"2025-10-13T16:00:00.000Z","stockId":3028,"sp":30.91},{"date":"2025-10-12T16:00:00.000Z","stockId":3028,"sp":31.51},{"date":"2025-10-09T16:00:00.000Z","stockId":3028,"sp":32.13},{"date":"2025-10-08T16:00:00.000Z","stockId":3028,"sp":32.39},{"date":"2025-09-29T16:00:00.000Z","stockId":3028,"sp":32.6},{"date":"2025-09-28T16:00:00.000Z","stockId":3028,"sp":32.63},{"date":"2025-09-25T16:00:00.000Z","stockId":3028,"sp":32.58},{"date":"2025-09-24T16:00:00.000Z","stockId":3028,"sp":33.06},{"date":"2025-09-23T16:00:00.000Z","stockId":3028,"sp":33.1},{"date":"2025-09-22T16:00:00.000Z","stockId":3028,"sp":32.7},{"date":"2025-09-21T16:00:00.000Z","stockId":3028,"sp":33.28},{"date":"2025-09-18T16:00:00.000Z","stockId":3028,"sp":33.05},{"date":"2025-09-17T16:00:00.000Z","stockId":3028,"sp":33.4},{"date":"2025-09-16T16:00:00.000Z","stockId":3028,"sp":34.35},{"date":"2025-09-15T16:00:00.000Z","stockId":3028,"sp":33.43},{"date":"2025-09-14T16:00:00.000Z","stockId":3028,"sp":32.41},{"date":"2025-09-11T16:00:00.000Z","stockId":3028,"sp":32.65},{"date":"2025-09-10T16:00:00.000Z","stockId":3028,"sp":32.6},{"date":"2025-09-09T16:00:00.000Z","stockId":3028,"sp":31.81},{"date":"2025-09-08T16:00:00.000Z","stockId":3028,"sp":31.8},{"date":"2025-09-07T16:00:00.000Z","stockId":3028,"sp":32.22},{"date":"2025-09-04T16:00:00.000Z","stockId":3028,"sp":31.99},{"date":"2025-09-03T16:00:00.000Z","stockId":3028,"sp":31.25},{"date":"2025-09-02T16:00:00.000Z","stockId":3028,"sp":31.01},{"date":"2025-09-01T16:00:00.000Z","stockId":3028,"sp":31.88},{"date":"2025-08-31T16:00:00.000Z","stockId":3028,"sp":32.24},{"date":"2025-08-28T16:00:00.000Z","stockId":3028,"sp":32.37},{"date":"2025-08-27T16:00:00.000Z","stockId":3028,"sp":32.86},{"date":"2025-08-26T16:00:00.000Z","stockId":3028,"sp":34.1},{"date":"2025-08-25T16:00:00.000Z","stockId":3028,"sp":34.95},{"date":"2025-08-24T16:00:00.000Z","stockId":3028,"sp":34.61},{"date":"2025-08-21T16:00:00.000Z","stockId":3028,"sp":34.59},{"date":"2025-08-20T16:00:00.000Z","stockId":3028,"sp":34.71},{"date":"2025-08-19T16:00:00.000Z","stockId":3028,"sp":34.97},{"date":"2025-08-18T16:00:00.000Z","stockId":3028,"sp":34.94},{"date":"2025-08-17T16:00:00.000Z","stockId":3028,"sp":35.06},{"date":"2025-08-14T16:00:00.000Z","stockId":3028,"sp":35.19},{"date":"2025-08-13T16:00:00.000Z","stockId":3028,"sp":35.17},{"date":"2025-08-12T16:00:00.000Z","stockId":3028,"sp":36.05},{"date":"2025-08-11T16:00:00.000Z","stockId":3028,"sp":35.97},{"date":"2025-08-10T16:00:00.000Z","stockId":3028,"sp":36.21},{"date":"2025-08-07T16:00:00.000Z","stockId":3028,"sp":32.92},{"date":"2025-08-06T16:00:00.000Z","stockId":3028,"sp":32.71},{"date":"2025-08-05T16:00:00.000Z","stockId":3028,"sp":32.67},{"date":"2025-08-04T16:00:00.000Z","stockId":3028,"sp":32.3},{"date":"2025-08-03T16:00:00.000Z","stockId":3028,"sp":31.69},{"date":"2025-07-31T16:00:00.000Z","stockId":3028,"sp":30.98},{"date":"2025-07-30T16:00:00.000Z","stockId":3028,"sp":30.64},{"date":"2025-07-29T16:00:00.000Z","stockId":3028,"sp":31.06},{"date":"2025-07-28T16:00:00.000Z","stockId":3028,"sp":31.44},{"date":"2025-07-27T16:00:00.000Z","stockId":3028,"sp":31.8},{"date":"2025-07-24T16:00:00.000Z","stockId":3028,"sp":31.74},{"date":"2025-07-23T16:00:00.000Z","stockId":3028,"sp":31.57},{"date":"2025-07-22T16:00:00.000Z","stockId":3028,"sp":31.41},{"date":"2025-07-21T16:00:00.000Z","stockId":3028,"sp":31.58},{"date":"2025-07-20T16:00:00.000Z","stockId":3028,"sp":31.58},{"date":"2025-07-17T16:00:00.000Z","stockId":3028,"sp":31.43},{"date":"2025-07-16T16:00:00.000Z","stockId":3028,"sp":31.47},{"date":"2025-07-15T16:00:00.000Z","stockId":3028,"sp":31.3},{"date":"2025-07-14T16:00:00.000Z","stockId":3028,"sp":31.08},{"date":"2025-07-13T16:00:00.000Z","stockId":3028,"sp":31.28},{"date":"2025-07-10T16:00:00.000Z","stockId":3028,"sp":31.18},{"date":"2025-07-09T16:00:00.000Z","stockId":3028,"sp":30.89},{"date":"2025-07-08T16:00:00.000Z","stockId":3028,"sp":30.8},{"date":"2025-07-07T16:00:00.000Z","stockId":3028,"sp":30.64},{"date":"2025-07-06T16:00:00.000Z","stockId":3028,"sp":30.32},{"date":"2025-07-03T16:00:00.000Z","stockId":3028,"sp":30.15},{"date":"2025-07-02T16:00:00.000Z","stockId":3028,"sp":30.74},{"date":"2025-07-01T16:00:00.000Z","stockId":3028,"sp":30.47},{"date":"2025-06-30T16:00:00.000Z","stockId":3028,"sp":30.83},{"date":"2025-06-29T16:00:00.000Z","stockId":3028,"sp":31.01},{"date":"2025-06-26T16:00:00.000Z","stockId":3028,"sp":31.15},{"date":"2025-06-25T16:00:00.000Z","stockId":3028,"sp":31.19},{"date":"2025-06-24T16:00:00.000Z","stockId":3028,"sp":31.25},{"date":"2025-06-23T16:00:00.000Z","stockId":3028,"sp":30.81},{"date":"2025-06-22T16:00:00.000Z","stockId":3028,"sp":29.8},{"date":"2025-06-19T16:00:00.000Z","stockId":3028,"sp":29.03},{"date":"2025-06-18T16:00:00.000Z","stockId":3028,"sp":29.5},{"date":"2025-06-17T16:00:00.000Z","stockId":3028,"sp":29.75},{"date":"2025-06-16T16:00:00.000Z","stockId":3028,"sp":29.67},{"date":"2025-06-15T16:00:00.000Z","stockId":3028,"sp":29.72},{"date":"2025-06-12T16:00:00.000Z","stockId":3028,"sp":29.4},{"date":"2025-06-11T16:00:00.000Z","stockId":3028,"sp":30.13},{"date":"2025-06-10T16:00:00.000Z","stockId":3028,"sp":30.07},{"date":"2025-06-09T16:00:00.000Z","stockId":3028,"sp":29.85},{"date":"2025-06-08T16:00:00.000Z","stockId":3028,"sp":30.42},{"date":"2025-06-05T16:00:00.000Z","stockId":3028,"sp":30.23},{"date":"2025-06-04T16:00:00.000Z","stockId":3028,"sp":30.47},{"date":"2025-06-03T16:00:00.000Z","stockId":3028,"sp":30.1},{"date":"2025-06-02T16:00:00.000Z","stockId":3028,"sp":29.77},{"date":"2025-05-29T16:00:00.000Z","stockId":3028,"sp":29.77},{"date":"2025-05-28T16:00:00.000Z","stockId":3028,"sp":30.85},{"date":"2025-05-27T16:00:00.000Z","stockId":3028,"sp":39.9},{"date":"2025-05-26T16:00:00.000Z","stockId":3028,"sp":39.76},{"date":"2025-05-25T16:00:00.000Z","stockId":3028,"sp":40.21},{"date":"2025-05-22T16:00:00.000Z","stockId":3028,"sp":40.19},{"date":"2025-05-21T16:00:00.000Z","stockId":3028,"sp":40.55},{"date":"2025-05-20T16:00:00.000Z","stockId":3028,"sp":41.85},{"date":"2025-05-19T16:00:00.000Z","stockId":3028,"sp":42.83},{"date":"2025-05-18T16:00:00.000Z","stockId":3028,"sp":42.42},{"date":"2025-05-15T16:00:00.000Z","stockId":3028,"sp":42.92},{"date":"2025-05-14T16:00:00.000Z","stockId":3028,"sp":42.37},{"date":"2025-05-13T16:00:00.000Z","stockId":3028,"sp":43.33},{"date":"2025-05-12T16:00:00.000Z","stockId":3028,"sp":43.99},{"date":"2025-05-11T16:00:00.000Z","stockId":3028,"sp":44.45},{"date":"2025-05-08T16:00:00.000Z","stockId":3028,"sp":43.5},{"date":"2025-05-07T16:00:00.000Z","stockId":3028,"sp":43.48},{"date":"2025-05-06T16:00:00.000Z","stockId":3028,"sp":42.59},{"date":"2025-05-05T16:00:00.000Z","stockId":3028,"sp":42.11},{"date":"2025-04-29T16:00:00.000Z","stockId":3028,"sp":40.21},{"date":"2025-04-28T16:00:00.000Z","stockId":3028,"sp":39.26},{"date":"2025-04-27T16:00:00.000Z","stockId":3028,"sp":40.19},{"date":"2025-04-24T16:00:00.000Z","stockId":3028,"sp":41.86},{"date":"2025-04-23T16:00:00.000Z","stockId":3028,"sp":41.45},{"date":"2025-04-22T16:00:00.000Z","stockId":3028,"sp":41.57},{"date":"2025-04-21T16:00:00.000Z","stockId":3028,"sp":39.92},{"date":"2025-04-20T16:00:00.000Z","stockId":3028,"sp":40.32},{"date":"2025-04-17T16:00:00.000Z","stockId":3028,"sp":39.16},{"date":"2025-04-16T16:00:00.000Z","stockId":3028,"sp":39.24},{"date":"2025-04-15T16:00:00.000Z","stockId":3028,"sp":39.35},{"date":"2025-04-14T16:00:00.000Z","stockId":3028,"sp":40.85},{"date":"2025-04-13T16:00:00.000Z","stockId":3028,"sp":40.22},{"date":"2025-04-10T16:00:00.000Z","stockId":3028,"sp":39.26},{"date":"2025-04-09T16:00:00.000Z","stockId":3028,"sp":38.8},{"date":"2025-04-08T16:00:00.000Z","stockId":3028,"sp":37.5},{"date":"2025-04-07T16:00:00.000Z","stockId":3028,"sp":37.94},{"date":"2025-04-06T16:00:00.000Z","stockId":3028,"sp":42.15},{"date":"2025-04-02T16:00:00.000Z","stockId":3028,"sp":46.83},{"date":"2025-04-01T16:00:00.000Z","stockId":3028,"sp":48.76},{"date":"2025-03-31T16:00:00.000Z","stockId":3028,"sp":45.15},{"date":"2025-03-30T16:00:00.000Z","stockId":3028,"sp":47.51},{"date":"2025-03-27T16:00:00.000Z","stockId":3028,"sp":48.7},{"date":"2025-03-26T16:00:00.000Z","stockId":3028,"sp":44.27},{"date":"2025-03-25T16:00:00.000Z","stockId":3028,"sp":44.44},{"date":"2025-03-24T16:00:00.000Z","stockId":3028,"sp":44.65},{"date":"2025-03-23T16:00:00.000Z","stockId":3028,"sp":43.96},{"date":"2025-03-20T16:00:00.000Z","stockId":3028,"sp":45.38},{"date":"2025-03-19T16:00:00.000Z","stockId":3028,"sp":46.45},{"date":"2025-03-18T16:00:00.000Z","stockId":3028,"sp":46.88},{"date":"2025-03-17T16:00:00.000Z","stockId":3028,"sp":46.47},{"date":"2025-03-16T16:00:00.000Z","stockId":3028,"sp":45.87},{"date":"2025-03-13T16:00:00.000Z","stockId":3028,"sp":45.95},{"date":"2025-03-12T16:00:00.000Z","stockId":3028,"sp":44.95},{"date":"2025-03-11T16:00:00.000Z","stockId":3028,"sp":47.22},{"date":"2025-03-10T16:00:00.000Z","stockId":3028,"sp":47.52},{"date":"2025-03-09T16:00:00.000Z","stockId":3028,"sp":48.14},{"date":"2025-03-06T16:00:00.000Z","stockId":3028,"sp":48.49},{"date":"2025-03-05T16:00:00.000Z","stockId":3028,"sp":48.91},{"date":"2025-03-04T16:00:00.000Z","stockId":3028,"sp":48.15},{"date":"2025-03-03T16:00:00.000Z","stockId":3028,"sp":48.43},{"date":"2025-03-02T16:00:00.000Z","stockId":3028,"sp":44.03},{"date":"2025-02-27T16:00:00.000Z","stockId":3028,"sp":45.5},{"date":"2025-02-26T16:00:00.000Z","stockId":3028,"sp":46.49},{"date":"2025-02-25T16:00:00.000Z","stockId":3028,"sp":46.6},{"date":"2025-02-24T16:00:00.000Z","stockId":3028,"sp":45.9},{"date":"2025-02-23T16:00:00.000Z","stockId":3028,"sp":45.47},{"date":"2025-02-20T16:00:00.000Z","stockId":3028,"sp":44.98},{"date":"2025-02-19T16:00:00.000Z","stockId":3028,"sp":45.53},{"date":"2025-02-18T16:00:00.000Z","stockId":3028,"sp":41.39},{"date":"2025-02-17T16:00:00.000Z","stockId":3028,"sp":39.1},{"date":"2025-02-16T16:00:00.000Z","stockId":3028,"sp":39.3},{"date":"2025-02-13T16:00:00.000Z","stockId":3028,"sp":38.87},{"date":"2025-02-12T16:00:00.000Z","stockId":3028,"sp":38.49},{"date":"2025-02-11T16:00:00.000Z","stockId":3028,"sp":39.78},{"date":"2025-02-10T16:00:00.000Z","stockId":3028,"sp":39.65},{"date":"2025-02-09T16:00:00.000Z","stockId":3028,"sp":39.22},{"date":"2025-02-06T16:00:00.000Z","stockId":3028,"sp":39},{"date":"2025-02-05T16:00:00.000Z","stockId":3028,"sp":39.1},{"date":"2025-02-04T16:00:00.000Z","stockId":3028,"sp":37.9},{"date":"2025-01-26T16:00:00.000Z","stockId":3028,"sp":37.58},{"date":"2025-01-23T16:00:00.000Z","stockId":3028,"sp":38.18},{"date":"2025-01-22T16:00:00.000Z","stockId":3028,"sp":37.47},{"date":"2025-01-21T16:00:00.000Z","stockId":3028,"sp":37.67},{"date":"2025-01-20T16:00:00.000Z","stockId":3028,"sp":37.78},{"date":"2025-01-19T16:00:00.000Z","stockId":3028,"sp":37.3},{"date":"2025-01-16T16:00:00.000Z","stockId":3028,"sp":37.36},{"date":"2025-01-15T16:00:00.000Z","stockId":3028,"sp":36.91},{"date":"2025-01-14T16:00:00.000Z","stockId":3028,"sp":36.72},{"date":"2025-01-13T16:00:00.000Z","stockId":3028,"sp":37.06},{"date":"2025-01-12T16:00:00.000Z","stockId":3028,"sp":34.64},{"date":"2025-01-09T16:00:00.000Z","stockId":3028,"sp":34.92},{"date":"2025-01-08T16:00:00.000Z","stockId":3028,"sp":34.62},{"date":"2025-01-07T16:00:00.000Z","stockId":3028,"sp":34.02},{"date":"2025-01-06T16:00:00.000Z","stockId":3028,"sp":34},{"date":"2025-01-05T16:00:00.000Z","stockId":3028,"sp":33.38},{"date":"2025-01-02T16:00:00.000Z","stockId":3028,"sp":33.61},{"date":"2025-01-01T16:00:00.000Z","stockId":3028,"sp":34.96},{"date":"2024-12-30T16:00:00.000Z","stockId":3028,"sp":35.85},{"date":"2024-12-29T16:00:00.000Z","stockId":3028,"sp":37.29},{"date":"2024-12-26T16:00:00.000Z","stockId":3028,"sp":37.58},{"date":"2024-12-25T16:00:00.000Z","stockId":3028,"sp":37.46},{"date":"2024-12-24T16:00:00.000Z","stockId":3028,"sp":36.55},{"date":"2024-12-23T16:00:00.000Z","stockId":3028,"sp":36.9},{"date":"2024-12-22T16:00:00.000Z","stockId":3028,"sp":36.18},{"date":"2024-12-19T16:00:00.000Z","stockId":3028,"sp":37.65},{"date":"2024-12-18T16:00:00.000Z","stockId":3028,"sp":36.8},{"date":"2024-12-17T16:00:00.000Z","stockId":3028,"sp":36.24},{"date":"2024-12-16T16:00:00.000Z","stockId":3028,"sp":36.28},{"date":"2024-12-15T16:00:00.000Z","stockId":3028,"sp":37.66},{"date":"2024-12-12T16:00:00.000Z","stockId":3028,"sp":38.01},{"date":"2024-12-11T16:00:00.000Z","stockId":3028,"sp":39.13},{"date":"2024-12-10T16:00:00.000Z","stockId":3028,"sp":40.1},{"date":"2024-12-09T16:00:00.000Z","stockId":3028,"sp":39.8},{"date":"2024-12-08T16:00:00.000Z","stockId":3028,"sp":39.67},{"date":"2024-12-05T16:00:00.000Z","stockId":3028,"sp":38.31},{"date":"2024-12-04T16:00:00.000Z","stockId":3028,"sp":38.86},{"date":"2024-12-03T16:00:00.000Z","stockId":3028,"sp":37.89},{"date":"2024-12-02T16:00:00.000Z","stockId":3028,"sp":37.78},{"date":"2024-12-01T16:00:00.000Z","stockId":3028,"sp":39.05},{"date":"2024-11-28T16:00:00.000Z","stockId":3028,"sp":37.61},{"date":"2024-11-27T16:00:00.000Z","stockId":3028,"sp":36.2},{"date":"2024-11-26T16:00:00.000Z","stockId":3028,"sp":37.2},{"date":"2024-11-25T16:00:00.000Z","stockId":3028,"sp":35.37},{"date":"2024-11-24T16:00:00.000Z","stockId":3028,"sp":34.9},{"date":"2024-11-21T16:00:00.000Z","stockId":3028,"sp":33.73},{"date":"2024-11-20T16:00:00.000Z","stockId":3028,"sp":35.71},{"date":"2024-11-19T16:00:00.000Z","stockId":3028,"sp":35.87},{"date":"2024-11-18T16:00:00.000Z","stockId":3028,"sp":34.28},{"date":"2024-11-17T16:00:00.000Z","stockId":3028,"sp":32.35},{"date":"2024-11-14T16:00:00.000Z","stockId":3028,"sp":33.5},{"date":"2024-11-13T16:00:00.000Z","stockId":3028,"sp":34.33},{"date":"2024-11-12T16:00:00.000Z","stockId":3028,"sp":34.95},{"date":"2024-11-11T16:00:00.000Z","stockId":3028,"sp":34.66},{"date":"2024-11-10T16:00:00.000Z","stockId":3028,"sp":34.55},{"date":"2024-11-07T16:00:00.000Z","stockId":3028,"sp":33.89},{"date":"2024-11-06T16:00:00.000Z","stockId":3028,"sp":33.96},{"date":"2024-11-05T16:00:00.000Z","stockId":3028,"sp":33.68},{"date":"2024-11-04T16:00:00.000Z","stockId":3028,"sp":33.43},{"date":"2024-11-03T16:00:00.000Z","stockId":3028,"sp":32.76},{"date":"2024-10-31T16:00:00.000Z","stockId":3028,"sp":31.54},{"date":"2024-10-30T16:00:00.000Z","stockId":3028,"sp":32.51},{"date":"2024-10-29T16:00:00.000Z","stockId":3028,"sp":32.18},{"date":"2024-10-28T16:00:00.000Z","stockId":3028,"sp":32.4},{"date":"2024-10-27T16:00:00.000Z","stockId":3028,"sp":34.34},{"date":"2024-10-24T16:00:00.000Z","stockId":3028,"sp":34.15},{"date":"2024-10-23T16:00:00.000Z","stockId":3028,"sp":33.62},{"date":"2024-10-22T16:00:00.000Z","stockId":3028,"sp":33.92},{"date":"2024-10-21T16:00:00.000Z","stockId":3028,"sp":34.31},{"date":"2024-10-20T16:00:00.000Z","stockId":3028,"sp":34.05},{"date":"2024-10-17T16:00:00.000Z","stockId":3028,"sp":33.6},{"date":"2024-10-16T16:00:00.000Z","stockId":3028,"sp":32.48},{"date":"2024-10-15T16:00:00.000Z","stockId":3028,"sp":32.52},{"date":"2024-10-14T16:00:00.000Z","stockId":3028,"sp":32.88},{"date":"2024-10-13T16:00:00.000Z","stockId":3028,"sp":33.56},{"date":"2024-10-10T16:00:00.000Z","stockId":3028,"sp":33.2},{"date":"2024-10-09T16:00:00.000Z","stockId":3028,"sp":34.84},{"date":"2024-10-08T16:00:00.000Z","stockId":3028,"sp":35.28},{"date":"2024-10-07T16:00:00.000Z","stockId":3028,"sp":37.85},{"date":"2024-09-29T16:00:00.000Z","stockId":3028,"sp":35.8},{"date":"2024-09-26T16:00:00.000Z","stockId":3028,"sp":32.72},{"date":"2024-09-25T16:00:00.000Z","stockId":3028,"sp":31.27},{"date":"2024-09-24T16:00:00.000Z","stockId":3028,"sp":29.98},{"date":"2024-09-23T16:00:00.000Z","stockId":3028,"sp":29.6},{"date":"2024-09-22T16:00:00.000Z","stockId":3028,"sp":28.53},{"date":"2024-09-19T16:00:00.000Z","stockId":3028,"sp":29.2},{"date":"2024-09-18T16:00:00.000Z","stockId":3028,"sp":29.28},{"date":"2024-09-17T16:00:00.000Z","stockId":3028,"sp":28.69},{"date":"2024-09-12T16:00:00.000Z","stockId":3028,"sp":28.74},{"date":"2024-09-11T16:00:00.000Z","stockId":3028,"sp":29.5},{"date":"2024-09-10T16:00:00.000Z","stockId":3028,"sp":29.81},{"date":"2024-09-09T16:00:00.000Z","stockId":3028,"sp":30.05},{"date":"2024-09-08T16:00:00.000Z","stockId":3028,"sp":29.93},{"date":"2024-09-05T16:00:00.000Z","stockId":3028,"sp":30.84},{"date":"2024-09-04T16:00:00.000Z","stockId":3028,"sp":31.72},{"date":"2024-09-03T16:00:00.000Z","stockId":3028,"sp":31.7},{"date":"2024-09-02T16:00:00.000Z","stockId":3028,"sp":31.77},{"date":"2024-09-01T16:00:00.000Z","stockId":3028,"sp":31.45},{"date":"2024-08-29T16:00:00.000Z","stockId":3028,"sp":31.89},{"date":"2024-08-28T16:00:00.000Z","stockId":3028,"sp":31.59},{"date":"2024-08-27T16:00:00.000Z","stockId":3028,"sp":30.66},{"date":"2024-08-26T16:00:00.000Z","stockId":3028,"sp":30.25},{"date":"2024-08-25T16:00:00.000Z","stockId":3028,"sp":31.09},{"date":"2024-08-22T16:00:00.000Z","stockId":3028,"sp":30.47},{"date":"2024-08-21T16:00:00.000Z","stockId":3028,"sp":31.45},{"date":"2024-08-20T16:00:00.000Z","stockId":3028,"sp":31.98},{"date":"2024-08-19T16:00:00.000Z","stockId":3028,"sp":31.33},{"date":"2024-08-18T16:00:00.000Z","stockId":3028,"sp":32.49},{"date":"2024-08-15T16:00:00.000Z","stockId":3028,"sp":32.95},{"date":"2024-08-14T16:00:00.000Z","stockId":3028,"sp":32.62},{"date":"2024-08-13T16:00:00.000Z","stockId":3028,"sp":32.41},{"date":"2024-08-12T16:00:00.000Z","stockId":3028,"sp":32.68},{"date":"2024-08-11T16:00:00.000Z","stockId":3028,"sp":32.36},{"date":"2024-08-08T16:00:00.000Z","stockId":3028,"sp":32.39},{"date":"2024-08-07T16:00:00.000Z","stockId":3028,"sp":33},{"date":"2024-08-06T16:00:00.000Z","stockId":3028,"sp":33.34},{"date":"2024-08-05T16:00:00.000Z","stockId":3028,"sp":33.44},{"date":"2024-08-04T16:00:00.000Z","stockId":3028,"sp":32.92},{"date":"2024-08-01T16:00:00.000Z","stockId":3028,"sp":34.08},{"date":"2024-07-31T16:00:00.000Z","stockId":3028,"sp":34.94},{"date":"2024-07-30T16:00:00.000Z","stockId":3028,"sp":35.78},{"date":"2024-07-29T16:00:00.000Z","stockId":3028,"sp":33.83},{"date":"2024-07-28T16:00:00.000Z","stockId":3028,"sp":33.95},{"date":"2024-07-25T16:00:00.000Z","stockId":3028,"sp":34.47},{"date":"2024-07-24T16:00:00.000Z","stockId":3028,"sp":34.58},{"date":"2024-07-23T16:00:00.000Z","stockId":3028,"sp":34.2},{"date":"2024-07-22T16:00:00.000Z","stockId":3028,"sp":34.74},{"date":"2024-07-21T16:00:00.000Z","stockId":3028,"sp":35.82},{"date":"2024-07-18T16:00:00.000Z","stockId":3028,"sp":35.35},{"date":"2024-07-17T16:00:00.000Z","stockId":3028,"sp":34.79},{"date":"2024-07-16T16:00:00.000Z","stockId":3028,"sp":34.82},{"date":"2024-07-15T16:00:00.000Z","stockId":3028,"sp":35.13},{"date":"2024-07-14T16:00:00.000Z","stockId":3028,"sp":34.86},{"date":"2024-07-11T16:00:00.000Z","stockId":3028,"sp":35.7},{"date":"2024-07-10T16:00:00.000Z","stockId":3028,"sp":35.39},{"date":"2024-07-09T16:00:00.000Z","stockId":3028,"sp":34.43},{"date":"2024-07-08T16:00:00.000Z","stockId":3028,"sp":34.56},{"date":"2024-07-07T16:00:00.000Z","stockId":3028,"sp":33.58},{"date":"2024-07-04T16:00:00.000Z","stockId":3028,"sp":34.38},{"date":"2024-07-03T16:00:00.000Z","stockId":3028,"sp":34.23},{"date":"2024-07-02T16:00:00.000Z","stockId":3028,"sp":34.93},{"date":"2024-07-01T16:00:00.000Z","stockId":3028,"sp":35.98},{"date":"2024-06-30T16:00:00.000Z","stockId":3028,"sp":36.4},{"date":"2024-06-27T16:00:00.000Z","stockId":3028,"sp":36.06},{"date":"2024-06-26T16:00:00.000Z","stockId":3028,"sp":35.39},{"sp":35.95,"stockId":3028,"date":"2024-06-25T16:00:00.000Z"},{"sp":35.05,"stockId":3028,"date":"2024-06-24T16:00:00.000Z"},{"sp":35,"stockId":3028,"date":"2024-06-23T16:00:00.000Z"},{"sp":36.66,"stockId":3028,"date":"2024-06-20T16:00:00.000Z"},{"sp":37.36,"stockId":3028,"date":"2024-06-19T16:00:00.000Z"},{"sp":37.91,"stockId":3028,"date":"2024-06-18T16:00:00.000Z"},{"sp":38.31,"stockId":3028,"date":"2024-06-17T16:00:00.000Z"},{"sp":38.27,"stockId":3028,"date":"2024-06-16T16:00:00.000Z"},{"sp":37.95,"stockId":3028,"date":"2024-06-13T16:00:00.000Z"},{"sp":38,"stockId":3028,"date":"2024-06-12T16:00:00.000Z"},{"sp":37.84,"stockId":3028,"date":"2024-06-11T16:00:00.000Z"},{"sp":37.59,"stockId":3028,"date":"2024-06-10T16:00:00.000Z"},{"sp":37.01,"stockId":3028,"date":"2024-06-06T16:00:00.000Z"},{"sp":36.19,"stockId":3028,"date":"2024-06-05T16:00:00.000Z"},{"sp":38.7,"stockId":3028,"date":"2024-06-04T16:00:00.000Z"},{"sp":39.3,"stockId":3028,"date":"2024-06-03T16:00:00.000Z"},{"sp":39.94,"stockId":3028,"date":"2024-06-02T16:00:00.000Z"},{"sp":40.04,"stockId":3028,"date":"2024-05-30T16:00:00.000Z"},{"sp":38.81,"stockId":3028,"date":"2024-05-29T16:00:00.000Z"},{"sp":39.19,"stockId":3028,"date":"2024-05-28T16:00:00.000Z"},{"sp":39.14,"stockId":3028,"date":"2024-05-27T16:00:00.000Z"},{"sp":39.35,"stockId":3028,"date":"2024-05-26T16:00:00.000Z"},{"sp":39.26,"stockId":3028,"date":"2024-05-23T16:00:00.000Z"},{"sp":39.65,"stockId":3028,"date":"2024-05-22T16:00:00.000Z"},{"sp":40.75,"stockId":3028,"date":"2024-05-21T16:00:00.000Z"},{"sp":40.13,"stockId":3028,"date":"2024-05-20T16:00:00.000Z"},{"sp":40.37,"stockId":3028,"date":"2024-05-19T16:00:00.000Z"},{"sp":40.15,"stockId":3028,"date":"2024-05-16T16:00:00.000Z"},{"sp":39.99,"stockId":3028,"date":"2024-05-15T16:00:00.000Z"},{"sp":40.69,"stockId":3028,"date":"2024-05-14T16:00:00.000Z"},{"sp":41.11,"stockId":3028,"date":"2024-05-13T16:00:00.000Z"},{"sp":40.66,"stockId":3028,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3028,"sp":41.16},{"date":"2024-05-08T16:00:00.000Z","stockId":3028,"sp":41.71},{"date":"2024-05-07T16:00:00.000Z","stockId":3028,"sp":41.53},{"date":"2024-05-06T16:00:00.000Z","stockId":3028,"sp":41.75},{"date":"2024-05-05T16:00:00.000Z","stockId":3028,"sp":41.76},{"date":"2024-04-29T16:00:00.000Z","stockId":3028,"sp":41.21},{"date":"2024-04-28T16:00:00.000Z","stockId":3028,"sp":40.21},{"date":"2024-04-25T16:00:00.000Z","stockId":3028,"sp":40.51},{"date":"2024-04-24T16:00:00.000Z","stockId":3028,"sp":39.83},{"date":"2024-04-23T16:00:00.000Z","stockId":3028,"sp":39.97},{"date":"2024-04-22T16:00:00.000Z","stockId":3028,"sp":40.03},{"date":"2024-04-21T16:00:00.000Z","stockId":3028,"sp":38.16},{"date":"2024-04-18T16:00:00.000Z","stockId":3028,"sp":38.56},{"date":"2024-04-17T16:00:00.000Z","stockId":3028,"sp":39.54},{"date":"2024-04-16T16:00:00.000Z","stockId":3028,"sp":38.86},{"date":"2024-04-15T16:00:00.000Z","stockId":3028,"sp":37.38},{"date":"2024-04-14T16:00:00.000Z","stockId":3028,"sp":39.6},{"date":"2024-04-11T16:00:00.000Z","stockId":3028,"sp":40.09},{"date":"2024-04-10T16:00:00.000Z","stockId":3028,"sp":38.14},{"date":"2024-04-09T16:00:00.000Z","stockId":3028,"sp":38.88},{"date":"2024-04-08T16:00:00.000Z","stockId":3028,"sp":39.48},{"date":"2024-04-07T16:00:00.000Z","stockId":3028,"sp":38.81},{"date":"2024-04-02T16:00:00.000Z","stockId":3028,"sp":39.86},{"date":"2024-04-01T16:00:00.000Z","stockId":3028,"sp":39.8},{"date":"2024-03-31T16:00:00.000Z","stockId":3028,"sp":38.54},{"date":"2024-03-28T16:00:00.000Z","stockId":3028,"sp":36.87},{"date":"2024-03-27T16:00:00.000Z","stockId":3028,"sp":37.09},{"date":"2024-03-26T16:00:00.000Z","stockId":3028,"sp":35.9},{"date":"2024-03-25T16:00:00.000Z","stockId":3028,"sp":36.81},{"date":"2024-03-24T16:00:00.000Z","stockId":3028,"sp":36.31},{"date":"2024-03-21T16:00:00.000Z","stockId":3028,"sp":37.91},{"date":"2024-03-20T16:00:00.000Z","stockId":3028,"sp":38.81},{"date":"2024-03-19T16:00:00.000Z","stockId":3028,"sp":39.35},{"date":"2024-03-18T16:00:00.000Z","stockId":3028,"sp":39.23},{"date":"2024-03-17T16:00:00.000Z","stockId":3028,"sp":39.69},{"date":"2024-03-14T16:00:00.000Z","stockId":3028,"sp":38.75},{"date":"2024-03-13T16:00:00.000Z","stockId":3028,"sp":38.17},{"date":"2024-03-12T16:00:00.000Z","stockId":3028,"sp":38.41},{"date":"2024-03-11T16:00:00.000Z","stockId":3028,"sp":38.51},{"date":"2024-03-10T16:00:00.000Z","stockId":3028,"sp":38.25},{"date":"2024-03-07T16:00:00.000Z","stockId":3028,"sp":37.44},{"date":"2024-03-06T16:00:00.000Z","stockId":3028,"sp":37.75},{"date":"2024-03-05T16:00:00.000Z","stockId":3028,"sp":38.5},{"date":"2024-03-04T16:00:00.000Z","stockId":3028,"sp":36.37},{"date":"2024-03-03T16:00:00.000Z","stockId":3028,"sp":37.06},{"date":"2024-02-29T16:00:00.000Z","stockId":3028,"sp":37.22},{"date":"2024-02-28T16:00:00.000Z","stockId":3028,"sp":36.42},{"date":"2024-02-27T16:00:00.000Z","stockId":3028,"sp":35.35},{"date":"2024-02-26T16:00:00.000Z","stockId":3028,"sp":38.48},{"date":"2024-02-25T16:00:00.000Z","stockId":3028,"sp":38.2},{"date":"2024-02-22T16:00:00.000Z","stockId":3028,"sp":36.16},{"date":"2024-02-21T16:00:00.000Z","stockId":3028,"sp":35.87},{"date":"2024-02-20T16:00:00.000Z","stockId":3028,"sp":35.3},{"date":"2024-02-19T16:00:00.000Z","stockId":3028,"sp":34.8},{"date":"2024-02-18T16:00:00.000Z","stockId":3028,"sp":35},{"date":"2024-02-07T16:00:00.000Z","stockId":3028,"sp":34.5},{"date":"2024-02-06T16:00:00.000Z","stockId":3028,"sp":32.17},{"date":"2024-02-05T16:00:00.000Z","stockId":3028,"sp":33.1},{"date":"2024-02-04T16:00:00.000Z","stockId":3028,"sp":32.6},{"date":"2024-02-01T16:00:00.000Z","stockId":3028,"sp":35.53},{"date":"2024-01-31T16:00:00.000Z","stockId":3028,"sp":33.88},{"date":"2024-01-30T16:00:00.000Z","stockId":3028,"sp":30.8},{"date":"2024-01-29T16:00:00.000Z","stockId":3028,"sp":33.16},{"date":"2024-01-28T16:00:00.000Z","stockId":3028,"sp":33.51},{"date":"2024-01-25T16:00:00.000Z","stockId":3028,"sp":34.75},{"date":"2024-01-24T16:00:00.000Z","stockId":3028,"sp":35.9},{"date":"2024-01-23T16:00:00.000Z","stockId":3028,"sp":35.02},{"date":"2024-01-22T16:00:00.000Z","stockId":3028,"sp":35.09},{"date":"2024-01-21T16:00:00.000Z","stockId":3028,"sp":35.4},{"date":"2024-01-18T16:00:00.000Z","stockId":3028,"sp":38.3},{"date":"2024-01-17T16:00:00.000Z","stockId":3028,"sp":39.23},{"date":"2024-01-16T16:00:00.000Z","stockId":3028,"sp":40.28},{"date":"2024-01-15T16:00:00.000Z","stockId":3028,"sp":42.95},{"date":"2024-01-14T16:00:00.000Z","stockId":3028,"sp":44.21},{"date":"2024-01-11T16:00:00.000Z","stockId":3028,"sp":43.54},{"date":"2024-01-10T16:00:00.000Z","stockId":3028,"sp":44.94},{"date":"2024-01-09T16:00:00.000Z","stockId":3028,"sp":44.45},{"date":"2024-01-08T16:00:00.000Z","stockId":3028,"sp":44.6},{"date":"2024-01-07T16:00:00.000Z","stockId":3028,"sp":43.4},{"date":"2024-01-04T16:00:00.000Z","stockId":3028,"sp":42.92},{"date":"2024-01-03T16:00:00.000Z","stockId":3028,"sp":44.97},{"date":"2024-01-02T16:00:00.000Z","stockId":3028,"sp":43.53},{"date":"2024-01-01T16:00:00.000Z","stockId":3028,"sp":44.29},{"date":"2023-12-28T16:00:00.000Z","stockId":3028,"sp":44.06},{"date":"2023-12-27T16:00:00.000Z","stockId":3028,"sp":44.19},{"date":"2023-12-26T16:00:00.000Z","stockId":3028,"sp":41.55},{"date":"2023-12-25T16:00:00.000Z","stockId":3028,"sp":43.35},{"date":"2023-12-24T16:00:00.000Z","stockId":3028,"sp":44.23},{"date":"2023-12-21T16:00:00.000Z","stockId":3028,"sp":42.36},{"date":"2023-12-20T16:00:00.000Z","stockId":3028,"sp":38.51},{"date":"2023-12-19T16:00:00.000Z","stockId":3028,"sp":38.41},{"date":"2023-12-18T16:00:00.000Z","stockId":3028,"sp":38.63},{"date":"2023-12-17T16:00:00.000Z","stockId":3028,"sp":38.37},{"date":"2023-12-14T16:00:00.000Z","stockId":3028,"sp":38.78},{"date":"2023-12-13T16:00:00.000Z","stockId":3028,"sp":38.65},{"date":"2023-12-12T16:00:00.000Z","stockId":3028,"sp":39.12},{"date":"2023-12-11T16:00:00.000Z","stockId":3028,"sp":39.37},{"date":"2023-12-10T16:00:00.000Z","stockId":3028,"sp":39.64},{"date":"2023-12-07T16:00:00.000Z","stockId":3028,"sp":39.08},{"date":"2023-12-06T16:00:00.000Z","stockId":3028,"sp":39.64},{"date":"2023-12-05T16:00:00.000Z","stockId":3028,"sp":39.78},{"date":"2023-12-04T16:00:00.000Z","stockId":3028,"sp":39.34},{"date":"2023-12-03T16:00:00.000Z","stockId":3028,"sp":40.54},{"date":"2023-11-30T16:00:00.000Z","stockId":3028,"sp":40.7},{"date":"2023-11-29T16:00:00.000Z","stockId":3028,"sp":40.57},{"date":"2023-11-28T16:00:00.000Z","stockId":3028,"sp":41},{"date":"2023-11-27T16:00:00.000Z","stockId":3028,"sp":40.86},{"date":"2023-11-26T16:00:00.000Z","stockId":3028,"sp":40.5},{"date":"2023-11-23T16:00:00.000Z","stockId":3028,"sp":40},{"date":"2023-11-22T16:00:00.000Z","stockId":3028,"sp":41.16},{"date":"2023-11-21T16:00:00.000Z","stockId":3028,"sp":39.97},{"date":"2023-11-20T16:00:00.000Z","stockId":3028,"sp":40.5},{"date":"2023-11-19T16:00:00.000Z","stockId":3028,"sp":41.2},{"date":"2023-11-16T16:00:00.000Z","stockId":3028,"sp":41.03},{"date":"2023-11-15T16:00:00.000Z","stockId":3028,"sp":40.31},{"date":"2023-11-14T16:00:00.000Z","stockId":3028,"sp":40.91},{"date":"2023-11-13T16:00:00.000Z","stockId":3028,"sp":40.35},{"date":"2023-11-12T16:00:00.000Z","stockId":3028,"sp":40.4},{"date":"2023-11-09T16:00:00.000Z","stockId":3028,"sp":39.93},{"date":"2023-11-08T16:00:00.000Z","stockId":3028,"sp":40.11},{"date":"2023-11-07T16:00:00.000Z","stockId":3028,"sp":40.18},{"date":"2023-11-06T16:00:00.000Z","stockId":3028,"sp":40.33},{"date":"2023-11-05T16:00:00.000Z","stockId":3028,"sp":40.44},{"date":"2023-11-02T16:00:00.000Z","stockId":3028,"sp":39.97},{"date":"2023-11-01T16:00:00.000Z","stockId":3028,"sp":38.73},{"date":"2023-10-31T16:00:00.000Z","stockId":3028,"sp":39.37},{"date":"2023-10-30T16:00:00.000Z","stockId":3028,"sp":38.86},{"date":"2023-10-29T16:00:00.000Z","stockId":3028,"sp":38.93},{"date":"2023-10-26T16:00:00.000Z","stockId":3028,"sp":38.02},{"date":"2023-10-25T16:00:00.000Z","stockId":3028,"sp":37.3},{"date":"2023-10-24T16:00:00.000Z","stockId":3028,"sp":36.8},{"date":"2023-10-23T16:00:00.000Z","stockId":3028,"sp":36.94},{"date":"2023-10-22T16:00:00.000Z","stockId":3028,"sp":35.5},{"date":"2023-10-19T16:00:00.000Z","stockId":3028,"sp":36.9},{"date":"2023-10-18T16:00:00.000Z","stockId":3028,"sp":37.09},{"date":"2023-10-17T16:00:00.000Z","stockId":3028,"sp":37.46},{"date":"2023-10-16T16:00:00.000Z","stockId":3028,"sp":38.21},{"date":"2023-10-15T16:00:00.000Z","stockId":3028,"sp":38.29},{"date":"2023-10-12T16:00:00.000Z","stockId":3028,"sp":39.17},{"date":"2023-10-11T16:00:00.000Z","stockId":3028,"sp":39.25},{"date":"2023-10-10T16:00:00.000Z","stockId":3028,"sp":38.9},{"date":"2023-10-09T16:00:00.000Z","stockId":3028,"sp":38.93},{"date":"2023-10-08T16:00:00.000Z","stockId":3028,"sp":38.97},{"date":"2023-09-27T16:00:00.000Z","stockId":3028,"sp":38.71},{"date":"2023-09-26T16:00:00.000Z","stockId":3028,"sp":38.11},{"date":"2023-09-25T16:00:00.000Z","stockId":3028,"sp":37.48},{"date":"2023-09-24T16:00:00.000Z","stockId":3028,"sp":38.28},{"date":"2023-09-21T16:00:00.000Z","stockId":3028,"sp":37.84},{"date":"2023-09-20T16:00:00.000Z","stockId":3028,"sp":37.14},{"date":"2023-09-19T16:00:00.000Z","stockId":3028,"sp":37.23},{"date":"2023-09-18T16:00:00.000Z","stockId":3028,"sp":37.62},{"date":"2023-09-17T16:00:00.000Z","stockId":3028,"sp":38.36},{"date":"2023-09-14T16:00:00.000Z","stockId":3028,"sp":37.73},{"date":"2023-09-13T16:00:00.000Z","stockId":3028,"sp":37.5},{"date":"2023-09-12T16:00:00.000Z","stockId":3028,"sp":37.88},{"date":"2023-09-11T16:00:00.000Z","stockId":3028,"sp":38.43},{"date":"2023-09-10T16:00:00.000Z","stockId":3028,"sp":39.02},{"date":"2023-09-07T16:00:00.000Z","stockId":3028,"sp":38.74},{"date":"2023-09-06T16:00:00.000Z","stockId":3028,"sp":38.74},{"date":"2023-09-05T16:00:00.000Z","stockId":3028,"sp":39.38},{"date":"2023-09-04T16:00:00.000Z","stockId":3028,"sp":38.82},{"date":"2023-09-03T16:00:00.000Z","stockId":3028,"sp":38.34},{"date":"2023-08-31T16:00:00.000Z","stockId":3028,"sp":38.81},{"date":"2023-08-30T16:00:00.000Z","stockId":3028,"sp":38.52},{"date":"2023-08-29T16:00:00.000Z","stockId":3028,"sp":38.12},{"date":"2023-08-28T16:00:00.000Z","stockId":3028,"sp":37.1},{"date":"2023-08-27T16:00:00.000Z","stockId":3028,"sp":34.37},{"date":"2023-08-24T16:00:00.000Z","stockId":3028,"sp":35.24},{"date":"2023-08-23T16:00:00.000Z","stockId":3028,"sp":37},{"date":"2023-08-22T16:00:00.000Z","stockId":3028,"sp":38.08},{"date":"2023-08-21T16:00:00.000Z","stockId":3028,"sp":38.07},{"date":"2023-08-20T16:00:00.000Z","stockId":3028,"sp":34.61},{"date":"2023-08-17T16:00:00.000Z","stockId":3028,"sp":36.96},{"date":"2023-08-16T16:00:00.000Z","stockId":3028,"sp":39.59},{"date":"2023-08-15T16:00:00.000Z","stockId":3028,"sp":38.59},{"date":"2023-08-14T16:00:00.000Z","stockId":3028,"sp":38.98},{"date":"2023-08-13T16:00:00.000Z","stockId":3028,"sp":38.86},{"date":"2023-08-10T16:00:00.000Z","stockId":3028,"sp":38.54},{"date":"2023-08-09T16:00:00.000Z","stockId":3028,"sp":38.65},{"date":"2023-08-08T16:00:00.000Z","stockId":3028,"sp":38.51},{"date":"2023-08-07T16:00:00.000Z","stockId":3028,"sp":38.33},{"date":"2023-08-06T16:00:00.000Z","stockId":3028,"sp":37.87},{"date":"2023-08-03T16:00:00.000Z","stockId":3028,"sp":37.7},{"date":"2023-08-02T16:00:00.000Z","stockId":3028,"sp":36.92},{"date":"2023-08-01T16:00:00.000Z","stockId":3028,"sp":37.13},{"date":"2023-07-31T16:00:00.000Z","stockId":3028,"sp":37.12},{"date":"2023-07-30T16:00:00.000Z","stockId":3028,"sp":37.09},{"date":"2023-07-27T16:00:00.000Z","stockId":3028,"sp":36.8},{"date":"2023-07-26T16:00:00.000Z","stockId":3028,"sp":36.41},{"date":"2023-07-25T16:00:00.000Z","stockId":3028,"sp":36.87},{"date":"2023-07-24T16:00:00.000Z","stockId":3028,"sp":37.48},{"date":"2023-07-23T16:00:00.000Z","stockId":3028,"sp":36.7},{"date":"2023-07-20T16:00:00.000Z","stockId":3028,"sp":36.61},{"date":"2023-07-19T16:00:00.000Z","stockId":3028,"sp":37.61},{"date":"2023-07-18T16:00:00.000Z","stockId":3028,"sp":38.54},{"date":"2023-07-17T16:00:00.000Z","stockId":3028,"sp":39.44},{"date":"2023-07-16T16:00:00.000Z","stockId":3028,"sp":39.83},{"date":"2023-07-13T16:00:00.000Z","stockId":3028,"sp":40.77},{"date":"2023-07-12T16:00:00.000Z","stockId":3028,"sp":41.13},{"date":"2023-07-11T16:00:00.000Z","stockId":3028,"sp":41.6},{"date":"2023-07-10T16:00:00.000Z","stockId":3028,"sp":40.6},{"date":"2023-07-09T16:00:00.000Z","stockId":3028,"sp":40.08},{"date":"2023-07-06T16:00:00.000Z","stockId":3028,"sp":40.16},{"date":"2023-07-05T16:00:00.000Z","stockId":3028,"sp":41.26},{"date":"2023-07-04T16:00:00.000Z","stockId":3028,"sp":41.96},{"date":"2023-07-03T16:00:00.000Z","stockId":3028,"sp":42.65},{"date":"2023-07-02T16:00:00.000Z","stockId":3028,"sp":42.58},{"date":"2023-06-29T16:00:00.000Z","stockId":3028,"sp":41.81},{"date":"2023-06-28T16:00:00.000Z","stockId":3028,"sp":41.6},{"date":"2023-06-27T16:00:00.000Z","stockId":3028,"sp":39.58},{"date":"2023-06-26T16:00:00.000Z","stockId":3028,"sp":40.3},{"date":"2023-06-25T16:00:00.000Z","stockId":3028,"sp":39},{"date":"2023-06-20T16:00:00.000Z","stockId":3028,"sp":40.51},{"date":"2023-06-19T16:00:00.000Z","stockId":3028,"sp":41.39},{"date":"2023-06-18T16:00:00.000Z","stockId":3028,"sp":40.87},{"date":"2023-06-15T16:00:00.000Z","stockId":3028,"sp":40.6},{"date":"2023-06-14T16:00:00.000Z","stockId":3028,"sp":40.15},{"date":"2023-06-13T16:00:00.000Z","stockId":3028,"sp":39.7},{"date":"2023-06-12T16:00:00.000Z","stockId":3028,"sp":40.75},{"date":"2023-06-11T16:00:00.000Z","stockId":3028,"sp":40.44},{"date":"2023-06-08T16:00:00.000Z","stockId":3028,"sp":39.22},{"date":"2023-06-07T16:00:00.000Z","stockId":3028,"sp":39.02},{"date":"2023-06-06T16:00:00.000Z","stockId":3028,"sp":39.6},{"date":"2023-06-05T16:00:00.000Z","stockId":3028,"sp":39.85},{"date":"2023-06-04T16:00:00.000Z","stockId":3028,"sp":41.48}],"dateFlag":"day"}