window.pageData = {"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","ipoDate":"2021-04-05T16:00:00.000Z","provinceCode":10,"followedNum":143,"blackenedNum":6,"memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"华亚智能","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"source":"cn_info","pinyin":"hyzn","undefined":1,"mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"王彩男;陆巧英;王景余","blockDealDate":"2026-01-15T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-06-20T16:00:00.000Z","convertibleBonds":[{"_id":6000000127079,"stockCode":"127079","tickerId":127079,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"华亚转债","priceMetrics":{"bp":201.849,"cv_d":0.0606736952804378}}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000640401,"stockCode":"640401","name":"金属制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":110.66938727122188},"pb":{"mcw":4.303008387432697},"ps_ttm":{"mcw":2.402541409163417},"dyr":{"mcw":0.005196782185703474}},"staticDividendYieldRatio":0.005259618370467219},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640400,"stockCode":"640400","name":"金属制品","stockType":"industry","exchange":"sw","tickerId":640400,"source":"sw"},{"_id":2010000640401,"stockCode":"640401","name":"金属制品","stockType":"industry","exchange":"sw","tickerId":640401,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw_2021","tickerId":270100,"source":"sw_2021"},{"_id":2020000270108,"stockCode":"270108","name":"半导体设备","stockType":"industry","exchange":"sw_2021","tickerId":270108,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0236},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.huaya.net.cn","companyName":"苏州华亚智能科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3043,"type":"tr_dri","cagr_p_r_fs":0.08380951841142226,"cagr_p_r_fys":0.26116023290920753,"cagr_p_r_y1":0.5286145913807812,"p_r_fs":0.5080968313031009,"cagr_p_r_d30":0.026325026325026313,"cagr_p_r_d60":0.18620689655172407,"cagr_p_r_d90":0.10610932475884227,"cagr_p_r_y3":0.16440149075616262,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2021-04-05T16:00:00.000Z","cagr_p_r_d14":0.011065006915628839,"cagr_p_r_d7":0.026144937708369564,"cagr_p_r_y5":0.08147163480558084},"shnc":{"stockId":3043,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":11183,"shnc_d90":-0.09265720081135903,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":11183,"shnc_q1":-0.09265720081135903,"shnc_q2":-0.1113318499682136,"shnc_q3":-0.15357250983953982,"shnc_y2":-0.18946147713271,"shnc_y1":-0.04954954954954955},"ple":{"stockId":3043,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-07-10T16:00:00.000Z"},"mm_ha":{"stockId":3043,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":580545,"mm_sha":32336357,"mm_sh_cap_r":0.006925534244165937,"spc":0.0089,"mm_sh_nba_q1":11470504.248851951,"mm_sh_nba_q2":28859465.190061323,"mm_sh_nba_q3":28854274.144632813,"mm_sh_nba_q4":28824356.04830254,"mm_sh_cap_rc_q1":0.0024447925009519035,"mm_sh_cap_rc_q2":0.006921406683255962,"mm_sh_cap_rc_q3":0.006920213746576778,"mm_sh_cap_rc_q4":0.006911004681903939,"mm_sh_nbv_q1":204939,"mm_sh_nbv_q2":580199,"mm_sh_nbv_q3":580099,"mm_sh_nbv_q4":579406.8046341}},"priceMetrics":{"pe_ttm":104.06355099953828,"d_pe_ttm":169.13220007804776,"pb":4.431627225348191,"pb_wo_gw":5.197613654698897,"dyr":0.004274965800273599,"mc":7826460973.759999,"mc_om":7826460973.759999,"sp":58.48,"spc":-0.0347,"ta":361713406,"to_r":0.07193527469144514,"cmc":4902188106,"ecmc":4048117764.7999997,"ecmc_psh":361989,"shn":11183},"staticDividendYieldRatio":0.004274965800273599},"shareholdersEquityChangeData":[{"_id":"69922653a2e640d95c417791","stockId":3043,"source":"cn_info","shareholderName":"刘世严","declarationDate":"2026-02-11T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-450000,"sharesChangeRatio":0.00336,"sharesHeldAfterChange":0.01368,"quantityHeldAfterChange":1831200,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69922653a2e640d95c417792","stockId":3043,"source":"cn_info","shareholderName":"徐军","declarationDate":"2026-02-11T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-525200,"sharesChangeRatio":0.00392,"sharesHeldAfterChange":0.01312,"quantityHeldAfterChange":1756000,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69922653a2e640d95c417793","stockId":3043,"source":"cn_info","shareholderName":"徐飞","declarationDate":"2026-02-11T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-45400,"sharesChangeRatio":0.00034,"sharesHeldAfterChange":0.01162,"quantityHeldAfterChange":1554600,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698f834607e20c1fca5736d5","stockId":3043,"source":"cn_info","shareholderName":"徐飞","declarationDate":"2026-01-14T16:00:00.000Z","date":"2026-01-13T16:00:00.000Z","changeQuantity":-681200,"sharesChangeRatio":0.00509,"sharesHeldAfterChange":0.01196,"quantityHeldAfterChange":1600000,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698f834607e20c1fca5736d6","stockId":3043,"source":"cn_info","shareholderName":"蒯海波","declarationDate":"2026-01-14T16:00:00.000Z","date":"2026-01-13T16:00:00.000Z","changeQuantity":-422000,"sharesChangeRatio":0.00315,"sharesHeldAfterChange":0.01389,"quantityHeldAfterChange":1859200,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b204e0be849395fa7f0344","stockId":3043,"source":"cn_info","shareholderName":"杨曙光","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-29T16:00:00.000Z","changeQuantity":-12200,"sharesChangeRatio":0.0001,"priceLimit":"43.47","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":36800,"priceFloor":43.47,"priceCeiling":43.47,"averagePrice":43.47,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b204e0be849395fa7f0345","stockId":3043,"source":"cn_info","shareholderName":"钱亚萍","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-29T16:00:00.000Z","changeQuantity":-12250,"sharesChangeRatio":0.0001,"priceLimit":"44.24","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":36749,"priceFloor":44.24,"priceCeiling":44.24,"averagePrice":44.24,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68a8ca2ea72202ca6023c6fe","stockId":3043,"source":"cn_info","shareholderName":"许亚平","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-22T16:00:00.000Z","changeQuantity":-17500,"sharesChangeRatio":0.0001,"priceLimit":"43.00","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":52499,"priceFloor":43,"priceCeiling":43,"averagePrice":43,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68813f03bef41129fe981876","stockId":3043,"source":"cn_info","shareholderName":"苏州春雨欣投资咨询服务合伙企业(有限合伙)","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-23T16:00:00.000Z","changeQuantity":-247000,"sharesChangeRatio":0.0019,"sharesHeldAfterChange":0.0481,"quantityHeldAfterChange":6404996,"candlestickAveragePrice":42.56688294302442,"lastUpdated":"2025-07-30T09:44:01.909Z","stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"686ece113cf788fff274764b","stockId":3043,"source":"cn_info","shareholderName":"苏州春雨欣投资咨询服务合伙企业(有限合伙)","declarationDate":"2025-06-10T16:00:00.000Z","date":"2025-06-09T16:00:00.000Z","changeQuantity":-703100,"sharesChangeRatio":0.0074,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":4751445,"candlestickAveragePrice":58.349138089249905,"lastUpdated":"2025-07-30T09:44:01.911Z","stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b1df","stockId":3043,"source":"cn_info","shareholderName":"陆巧英","declarationDate":"2025-05-29T16:00:00.000Z","date":"2025-05-27T16:00:00.000Z","changeQuantity":-940560,"sharesChangeRatio":0.0099,"sharesHeldAfterChange":0.0082,"quantityHeldAfterChange":776005,"candlestickAveragePrice":51.76875382865144,"lastUpdated":"2025-07-30T09:44:01.914Z","stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b1de","stockId":3043,"source":"cn_info","shareholderName":"陆巧英","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-25T16:00:00.000Z","changeQuantity":-960000,"sharesChangeRatio":0.0101,"sharesHeldAfterChange":0.0181,"quantityHeldAfterChange":1716565,"candlestickAveragePrice":52.002008676789586,"lastUpdated":"2025-07-30T09:44:01.917Z","stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b1dd","stockId":3043,"source":"cn_info","shareholderName":"东吴证券股份有限公司-自营账户","declarationDate":"2023-12-26T16:00:00.000Z","date":"2023-06-28T16:00:00.000Z","changeQuantity":-45000,"sharesChangeRatio":0.00056,"priceLimit":"55.22","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":55.22,"priceCeiling":55.22,"averagePrice":55.22,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b1dc","stockId":3043,"source":"cn_info","shareholderName":"东吴证券股份有限公司-自营账户","declarationDate":"2023-12-26T16:00:00.000Z","date":"2023-06-27T16:00:00.000Z","changeQuantity":45000,"sharesChangeRatio":0.00056,"priceLimit":"55.05","sharesHeldAfterChange":0.00056,"quantityHeldAfterChange":45000,"priceFloor":55.05,"priceCeiling":55.05,"averagePrice":55.05,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b1db","stockId":3043,"source":"cn_info","shareholderName":"东吴证券股份有限公司-场内现货对冲账户","declarationDate":"2023-12-26T16:00:00.000Z","date":"2023-06-25T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"53.61","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":53.61,"priceCeiling":53.61,"averagePrice":53.61,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b1da","stockId":3043,"source":"cn_info","shareholderName":"东吴证券股份有限公司-场内现货对冲账户","declarationDate":"2023-12-26T16:00:00.000Z","date":"2023-06-20T16:00:00.000Z","changeQuantity":100,"sharesChangeRatio":0,"priceLimit":"56.16","sharesHeldAfterChange":0,"quantityHeldAfterChange":100,"priceFloor":56.16,"priceCeiling":56.16,"averagePrice":56.16,"stock":{"_id":3043,"stockCode":"003043","tickerId":3043,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":143,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"华亚智能","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3043,"sp":58.48},{"stockId":3043,"date":"2026-05-12T16:00:00.000Z","sp":60.58},{"date":"2026-05-11T16:00:00.000Z","stockId":3043,"sp":59.84},{"stockId":3043,"date":"2026-05-10T16:00:00.000Z","sp":59.03},{"date":"2026-05-07T16:00:00.000Z","stockId":3043,"sp":57.44},{"date":"2026-05-06T16:00:00.000Z","stockId":3043,"sp":56.99},{"date":"2026-05-05T16:00:00.000Z","stockId":3043,"sp":57.64},{"date":"2026-04-29T16:00:00.000Z","stockId":3043,"sp":57.84},{"date":"2026-04-28T16:00:00.000Z","stockId":3043,"sp":55.3},{"stockId":3043,"date":"2026-04-27T16:00:00.000Z","sp":55.22},{"date":"2026-04-26T16:00:00.000Z","stockId":3043,"sp":57.07},{"date":"2026-04-23T16:00:00.000Z","stockId":3043,"sp":55.86},{"date":"2026-04-22T16:00:00.000Z","stockId":3043,"sp":56.48},{"stockId":3043,"date":"2026-04-21T16:00:00.000Z","sp":57},{"date":"2026-04-20T16:00:00.000Z","stockId":3043,"sp":56.71},{"stockId":3043,"date":"2026-04-19T16:00:00.000Z","sp":56.55},{"date":"2026-04-16T16:00:00.000Z","stockId":3043,"sp":55.91},{"stockId":3043,"date":"2026-04-15T16:00:00.000Z","sp":54.25},{"stockId":3043,"date":"2026-04-14T16:00:00.000Z","sp":54.53},{"stockId":3043,"date":"2026-04-13T16:00:00.000Z","sp":56.98},{"stockId":3043,"date":"2026-04-12T16:00:00.000Z","sp":53.56},{"date":"2026-04-09T16:00:00.000Z","stockId":3043,"sp":54.87},{"stockId":3043,"date":"2026-04-08T16:00:00.000Z","sp":55.61},{"stockId":3043,"date":"2026-04-07T16:00:00.000Z","sp":55.52},{"date":"2026-04-06T16:00:00.000Z","stockId":3043,"sp":53.04},{"date":"2026-04-02T16:00:00.000Z","stockId":3043,"sp":54.5},{"stockId":3043,"date":"2026-04-01T16:00:00.000Z","sp":56.26},{"date":"2026-03-31T16:00:00.000Z","stockId":3043,"sp":55.79},{"stockId":3043,"date":"2026-03-30T16:00:00.000Z","sp":55.7},{"stockId":3043,"date":"2026-03-29T16:00:00.000Z","sp":55.21},{"date":"2026-03-26T16:00:00.000Z","stockId":3043,"sp":54.39},{"stockId":3043,"date":"2026-03-25T16:00:00.000Z","sp":53.35},{"date":"2026-03-24T16:00:00.000Z","stockId":3043,"sp":51.21},{"stockId":3043,"date":"2026-03-23T16:00:00.000Z","sp":46.55},{"stockId":3043,"date":"2026-03-22T16:00:00.000Z","sp":45.02},{"date":"2026-03-19T16:00:00.000Z","stockId":3043,"sp":47.33},{"date":"2026-03-18T16:00:00.000Z","stockId":3043,"sp":47.72},{"date":"2026-03-17T16:00:00.000Z","stockId":3043,"sp":48.95},{"date":"2026-03-16T16:00:00.000Z","stockId":3043,"sp":48.61},{"date":"2026-03-15T16:00:00.000Z","stockId":3043,"sp":49.77},{"date":"2026-03-12T16:00:00.000Z","stockId":3043,"sp":49.3},{"stockId":3043,"date":"2026-03-11T16:00:00.000Z","sp":49.97},{"date":"2026-03-10T16:00:00.000Z","stockId":3043,"sp":52.17},{"stockId":3043,"date":"2026-03-09T16:00:00.000Z","sp":52.7},{"stockId":3043,"date":"2026-03-08T16:00:00.000Z","sp":52.36},{"date":"2026-03-05T16:00:00.000Z","stockId":3043,"sp":53.99},{"stockId":3043,"date":"2026-03-04T16:00:00.000Z","sp":54.27},{"date":"2026-03-03T16:00:00.000Z","stockId":3043,"sp":55.21},{"stockId":3043,"date":"2026-03-02T16:00:00.000Z","sp":51.55},{"stockId":3043,"date":"2026-03-01T16:00:00.000Z","sp":54.08},{"stockId":3043,"date":"2026-02-26T16:00:00.000Z","sp":55.07},{"stockId":3043,"date":"2026-02-25T16:00:00.000Z","sp":55.46},{"date":"2026-02-24T16:00:00.000Z","stockId":3043,"sp":54.99},{"stockId":3043,"date":"2026-02-23T16:00:00.000Z","sp":53.4},{"date":"2026-02-12T16:00:00.000Z","stockId":3043,"sp":52.87},{"stockId":3043,"date":"2026-02-11T16:00:00.000Z","sp":52.5},{"stockId":3043,"date":"2026-02-10T16:00:00.000Z","sp":52.37},{"date":"2026-02-09T16:00:00.000Z","stockId":3043,"sp":53.3},{"date":"2026-02-08T16:00:00.000Z","stockId":3043,"sp":52.61},{"date":"2026-02-05T16:00:00.000Z","stockId":3043,"sp":49.25},{"stockId":3043,"date":"2026-02-04T16:00:00.000Z","sp":48.73},{"date":"2026-02-03T16:00:00.000Z","stockId":3043,"sp":50.6},{"stockId":3043,"date":"2026-02-02T16:00:00.000Z","sp":51.58},{"date":"2026-02-01T16:00:00.000Z","stockId":3043,"sp":50.03},{"date":"2026-01-29T16:00:00.000Z","stockId":3043,"sp":51.8},{"stockId":3043,"date":"2026-01-28T16:00:00.000Z","sp":51.96},{"stockId":3043,"date":"2026-01-27T16:00:00.000Z","sp":52.99},{"date":"2026-01-26T16:00:00.000Z","stockId":3043,"sp":53.52},{"stockId":3043,"date":"2026-01-25T16:00:00.000Z","sp":53.09},{"date":"2026-01-22T16:00:00.000Z","stockId":3043,"sp":53.33},{"stockId":3043,"date":"2026-01-21T16:00:00.000Z","sp":53.78},{"date":"2026-01-20T16:00:00.000Z","stockId":3043,"sp":53.62},{"stockId":3043,"date":"2026-01-19T16:00:00.000Z","sp":52.4},{"stockId":3043,"date":"2026-01-18T16:00:00.000Z","sp":52.77},{"stockId":3043,"date":"2026-01-15T16:00:00.000Z","sp":54.86},{"stockId":3043,"date":"2026-01-14T16:00:00.000Z","sp":53.69},{"stockId":3043,"date":"2026-01-13T16:00:00.000Z","sp":52.57},{"stockId":3043,"date":"2026-01-12T16:00:00.000Z","sp":49.83},{"date":"2026-01-11T16:00:00.000Z","stockId":3043,"sp":49.58},{"date":"2026-01-08T16:00:00.000Z","stockId":3043,"sp":49.2},{"date":"2026-01-07T16:00:00.000Z","stockId":3043,"sp":49.24},{"date":"2026-01-06T16:00:00.000Z","stockId":3043,"sp":49.31},{"date":"2026-01-05T16:00:00.000Z","stockId":3043,"sp":47.57},{"date":"2026-01-04T16:00:00.000Z","stockId":3043,"sp":47},{"date":"2025-12-30T16:00:00.000Z","stockId":3043,"sp":46.37},{"date":"2025-12-29T16:00:00.000Z","stockId":3043,"sp":46.13},{"date":"2025-12-28T16:00:00.000Z","stockId":3043,"sp":46.23},{"date":"2025-12-25T16:00:00.000Z","stockId":3043,"sp":45.54},{"date":"2025-12-24T16:00:00.000Z","stockId":3043,"sp":45.65},{"date":"2025-12-23T16:00:00.000Z","stockId":3043,"sp":46.15},{"date":"2025-12-22T16:00:00.000Z","stockId":3043,"sp":45.88},{"date":"2025-12-21T16:00:00.000Z","stockId":3043,"sp":46.17},{"date":"2025-12-18T16:00:00.000Z","stockId":3043,"sp":46.01},{"date":"2025-12-17T16:00:00.000Z","stockId":3043,"sp":46},{"date":"2025-12-16T16:00:00.000Z","stockId":3043,"sp":46.49},{"date":"2025-12-15T16:00:00.000Z","stockId":3043,"sp":46.18},{"date":"2025-12-14T16:00:00.000Z","stockId":3043,"sp":46.95},{"date":"2025-12-11T16:00:00.000Z","stockId":3043,"sp":47.65},{"date":"2025-12-10T16:00:00.000Z","stockId":3043,"sp":47.78},{"date":"2025-12-09T16:00:00.000Z","stockId":3043,"sp":48.32},{"date":"2025-12-08T16:00:00.000Z","stockId":3043,"sp":49.44},{"date":"2025-12-07T16:00:00.000Z","stockId":3043,"sp":48.99},{"date":"2025-12-04T16:00:00.000Z","stockId":3043,"sp":48.4},{"date":"2025-12-03T16:00:00.000Z","stockId":3043,"sp":48.37},{"date":"2025-12-02T16:00:00.000Z","stockId":3043,"sp":46.25},{"date":"2025-12-01T16:00:00.000Z","stockId":3043,"sp":46.21},{"date":"2025-11-30T16:00:00.000Z","stockId":3043,"sp":47.8},{"date":"2025-11-27T16:00:00.000Z","stockId":3043,"sp":46.99},{"date":"2025-11-26T16:00:00.000Z","stockId":3043,"sp":46.26},{"date":"2025-11-25T16:00:00.000Z","stockId":3043,"sp":46.71},{"date":"2025-11-24T16:00:00.000Z","stockId":3043,"sp":47.15},{"date":"2025-11-23T16:00:00.000Z","stockId":3043,"sp":47.28},{"date":"2025-11-20T16:00:00.000Z","stockId":3043,"sp":46.8},{"date":"2025-11-19T16:00:00.000Z","stockId":3043,"sp":49.47},{"date":"2025-11-18T16:00:00.000Z","stockId":3043,"sp":49.32},{"date":"2025-11-17T16:00:00.000Z","stockId":3043,"sp":49.25},{"date":"2025-11-16T16:00:00.000Z","stockId":3043,"sp":49.45},{"date":"2025-11-13T16:00:00.000Z","stockId":3043,"sp":51},{"date":"2025-11-12T16:00:00.000Z","stockId":3043,"sp":51.66},{"date":"2025-11-11T16:00:00.000Z","stockId":3043,"sp":50.03},{"date":"2025-11-10T16:00:00.000Z","stockId":3043,"sp":50.03},{"date":"2025-11-09T16:00:00.000Z","stockId":3043,"sp":49.7},{"date":"2025-11-06T16:00:00.000Z","stockId":3043,"sp":49.62},{"date":"2025-11-05T16:00:00.000Z","stockId":3043,"sp":50.11},{"date":"2025-11-04T16:00:00.000Z","stockId":3043,"sp":50.97},{"date":"2025-11-03T16:00:00.000Z","stockId":3043,"sp":50.73},{"date":"2025-11-02T16:00:00.000Z","stockId":3043,"sp":51.67},{"date":"2025-10-30T16:00:00.000Z","stockId":3043,"sp":50.7},{"date":"2025-10-29T16:00:00.000Z","stockId":3043,"sp":49.6},{"date":"2025-10-28T16:00:00.000Z","stockId":3043,"sp":49.79},{"date":"2025-10-27T16:00:00.000Z","stockId":3043,"sp":50.57},{"date":"2025-10-26T16:00:00.000Z","stockId":3043,"sp":50.9},{"date":"2025-10-23T16:00:00.000Z","stockId":3043,"sp":50.18},{"date":"2025-10-22T16:00:00.000Z","stockId":3043,"sp":50.28},{"date":"2025-10-21T16:00:00.000Z","stockId":3043,"sp":50.88},{"date":"2025-10-20T16:00:00.000Z","stockId":3043,"sp":49.87},{"date":"2025-10-19T16:00:00.000Z","stockId":3043,"sp":48.85},{"date":"2025-10-16T16:00:00.000Z","stockId":3043,"sp":48.65},{"date":"2025-10-15T16:00:00.000Z","stockId":3043,"sp":48.24},{"date":"2025-10-14T16:00:00.000Z","stockId":3043,"sp":49.73},{"date":"2025-10-13T16:00:00.000Z","stockId":3043,"sp":49.06},{"date":"2025-10-12T16:00:00.000Z","stockId":3043,"sp":51},{"date":"2025-10-09T16:00:00.000Z","stockId":3043,"sp":50.95},{"date":"2025-10-08T16:00:00.000Z","stockId":3043,"sp":52.1},{"date":"2025-09-29T16:00:00.000Z","stockId":3043,"sp":51.53},{"date":"2025-09-28T16:00:00.000Z","stockId":3043,"sp":52.65},{"date":"2025-09-25T16:00:00.000Z","stockId":3043,"sp":52.71},{"date":"2025-09-24T16:00:00.000Z","stockId":3043,"sp":53.98},{"date":"2025-09-23T16:00:00.000Z","stockId":3043,"sp":55.6},{"date":"2025-09-22T16:00:00.000Z","stockId":3043,"sp":53.25},{"date":"2025-09-21T16:00:00.000Z","stockId":3043,"sp":54.44},{"date":"2025-09-18T16:00:00.000Z","stockId":3043,"sp":55.75},{"date":"2025-09-17T16:00:00.000Z","stockId":3043,"sp":52.52},{"date":"2025-09-16T16:00:00.000Z","stockId":3043,"sp":51.03},{"date":"2025-09-15T16:00:00.000Z","stockId":3043,"sp":51.38},{"date":"2025-09-14T16:00:00.000Z","stockId":3043,"sp":50.46},{"date":"2025-09-11T16:00:00.000Z","stockId":3043,"sp":50.01},{"date":"2025-09-10T16:00:00.000Z","stockId":3043,"sp":51.21},{"date":"2025-09-09T16:00:00.000Z","stockId":3043,"sp":51.18},{"date":"2025-09-08T16:00:00.000Z","stockId":3043,"sp":51.87},{"date":"2025-09-07T16:00:00.000Z","stockId":3043,"sp":53.2},{"date":"2025-09-04T16:00:00.000Z","stockId":3043,"sp":52.01},{"date":"2025-09-03T16:00:00.000Z","stockId":3043,"sp":49.7},{"date":"2025-09-02T16:00:00.000Z","stockId":3043,"sp":49.31},{"date":"2025-09-01T16:00:00.000Z","stockId":3043,"sp":50.7},{"date":"2025-08-31T16:00:00.000Z","stockId":3043,"sp":51.9},{"date":"2025-08-28T16:00:00.000Z","stockId":3043,"sp":49.91},{"date":"2025-08-27T16:00:00.000Z","stockId":3043,"sp":48.48},{"date":"2025-08-26T16:00:00.000Z","stockId":3043,"sp":48.68},{"date":"2025-08-25T16:00:00.000Z","stockId":3043,"sp":46.37},{"date":"2025-08-24T16:00:00.000Z","stockId":3043,"sp":46.17},{"date":"2025-08-21T16:00:00.000Z","stockId":3043,"sp":46.68},{"date":"2025-08-20T16:00:00.000Z","stockId":3043,"sp":46.75},{"date":"2025-08-19T16:00:00.000Z","stockId":3043,"sp":45.84},{"date":"2025-08-18T16:00:00.000Z","stockId":3043,"sp":44.89},{"date":"2025-08-17T16:00:00.000Z","stockId":3043,"sp":45.27},{"date":"2025-08-14T16:00:00.000Z","stockId":3043,"sp":45.16},{"date":"2025-08-13T16:00:00.000Z","stockId":3043,"sp":44.68},{"date":"2025-08-12T16:00:00.000Z","stockId":3043,"sp":45.67},{"date":"2025-08-11T16:00:00.000Z","stockId":3043,"sp":45.2},{"date":"2025-08-10T16:00:00.000Z","stockId":3043,"sp":45.7},{"date":"2025-08-07T16:00:00.000Z","stockId":3043,"sp":46.19},{"date":"2025-08-06T16:00:00.000Z","stockId":3043,"sp":45.3},{"date":"2025-08-05T16:00:00.000Z","stockId":3043,"sp":45.74},{"date":"2025-08-04T16:00:00.000Z","stockId":3043,"sp":45.85},{"date":"2025-08-03T16:00:00.000Z","stockId":3043,"sp":44.53},{"date":"2025-07-31T16:00:00.000Z","stockId":3043,"sp":42.76},{"date":"2025-07-30T16:00:00.000Z","stockId":3043,"sp":43.6},{"date":"2025-07-29T16:00:00.000Z","stockId":3043,"sp":43.73},{"date":"2025-07-28T16:00:00.000Z","stockId":3043,"sp":43.44},{"date":"2025-07-27T16:00:00.000Z","stockId":3043,"sp":43.17},{"date":"2025-07-24T16:00:00.000Z","stockId":3043,"sp":43.97},{"date":"2025-07-23T16:00:00.000Z","stockId":3043,"sp":43.39},{"date":"2025-07-22T16:00:00.000Z","stockId":3043,"sp":42.66},{"date":"2025-07-21T16:00:00.000Z","stockId":3043,"sp":43.53},{"date":"2025-07-20T16:00:00.000Z","stockId":3043,"sp":41.25},{"date":"2025-07-17T16:00:00.000Z","stockId":3043,"sp":41.9},{"date":"2025-07-16T16:00:00.000Z","stockId":3043,"sp":41.84},{"date":"2025-07-15T16:00:00.000Z","stockId":3043,"sp":41.7},{"date":"2025-07-14T16:00:00.000Z","stockId":3043,"sp":41.7},{"date":"2025-07-13T16:00:00.000Z","stockId":3043,"sp":42.1},{"date":"2025-07-10T16:00:00.000Z","stockId":3043,"sp":42.37},{"date":"2025-07-09T16:00:00.000Z","stockId":3043,"sp":42.29},{"date":"2025-07-08T16:00:00.000Z","stockId":3043,"sp":42.48},{"date":"2025-07-07T16:00:00.000Z","stockId":3043,"sp":42.98},{"date":"2025-07-06T16:00:00.000Z","stockId":3043,"sp":43.18},{"date":"2025-07-03T16:00:00.000Z","stockId":3043,"sp":43},{"date":"2025-07-02T16:00:00.000Z","stockId":3043,"sp":43.23},{"date":"2025-07-01T16:00:00.000Z","stockId":3043,"sp":43.05},{"date":"2025-06-30T16:00:00.000Z","stockId":3043,"sp":44.44},{"date":"2025-06-29T16:00:00.000Z","stockId":3043,"sp":43.65},{"date":"2025-06-26T16:00:00.000Z","stockId":3043,"sp":41.97},{"date":"2025-06-25T16:00:00.000Z","stockId":3043,"sp":42.42},{"date":"2025-06-24T16:00:00.000Z","stockId":3043,"sp":42.87},{"date":"2025-06-23T16:00:00.000Z","stockId":3043,"sp":43.28},{"date":"2025-06-22T16:00:00.000Z","stockId":3043,"sp":41.35},{"date":"2025-06-19T16:00:00.000Z","stockId":3043,"sp":41.49},{"date":"2025-06-18T16:00:00.000Z","stockId":3043,"sp":40.19},{"date":"2025-06-17T16:00:00.000Z","stockId":3043,"sp":41.1},{"date":"2025-06-16T16:00:00.000Z","stockId":3043,"sp":41.4},{"date":"2025-06-15T16:00:00.000Z","stockId":3043,"sp":40.73},{"date":"2025-06-12T16:00:00.000Z","stockId":3043,"sp":41.45},{"date":"2025-06-11T16:00:00.000Z","stockId":3043,"sp":43.05},{"date":"2025-06-10T16:00:00.000Z","stockId":3043,"sp":57.49},{"date":"2025-06-09T16:00:00.000Z","stockId":3043,"sp":57.59},{"date":"2025-06-08T16:00:00.000Z","stockId":3043,"sp":59.11},{"date":"2025-06-05T16:00:00.000Z","stockId":3043,"sp":56.3},{"date":"2025-06-04T16:00:00.000Z","stockId":3043,"sp":53.3},{"date":"2025-06-03T16:00:00.000Z","stockId":3043,"sp":55.24},{"date":"2025-06-02T16:00:00.000Z","stockId":3043,"sp":53.48},{"date":"2025-05-29T16:00:00.000Z","stockId":3043,"sp":53.22},{"date":"2025-05-28T16:00:00.000Z","stockId":3043,"sp":53},{"date":"2025-05-27T16:00:00.000Z","stockId":3043,"sp":51.55},{"date":"2025-05-26T16:00:00.000Z","stockId":3043,"sp":52.2},{"date":"2025-05-25T16:00:00.000Z","stockId":3043,"sp":52.41},{"date":"2025-05-22T16:00:00.000Z","stockId":3043,"sp":52.41},{"date":"2025-05-21T16:00:00.000Z","stockId":3043,"sp":52.48},{"date":"2025-05-20T16:00:00.000Z","stockId":3043,"sp":51.8},{"date":"2025-05-19T16:00:00.000Z","stockId":3043,"sp":51.88},{"date":"2025-05-18T16:00:00.000Z","stockId":3043,"sp":50.61},{"date":"2025-05-15T16:00:00.000Z","stockId":3043,"sp":51.94},{"date":"2025-05-14T16:00:00.000Z","stockId":3043,"sp":52.87},{"date":"2025-05-13T16:00:00.000Z","stockId":3043,"sp":53.84},{"date":"2025-05-12T16:00:00.000Z","stockId":3043,"sp":55.5},{"date":"2025-05-11T16:00:00.000Z","stockId":3043,"sp":56.76},{"date":"2025-05-08T16:00:00.000Z","stockId":3043,"sp":54.11},{"date":"2025-05-07T16:00:00.000Z","stockId":3043,"sp":55.3},{"date":"2025-05-06T16:00:00.000Z","stockId":3043,"sp":55},{"date":"2025-05-05T16:00:00.000Z","stockId":3043,"sp":54.55},{"date":"2025-04-29T16:00:00.000Z","stockId":3043,"sp":53.56},{"date":"2025-04-28T16:00:00.000Z","stockId":3043,"sp":53.54},{"date":"2025-04-27T16:00:00.000Z","stockId":3043,"sp":54.25},{"date":"2025-04-24T16:00:00.000Z","stockId":3043,"sp":53.74},{"date":"2025-04-23T16:00:00.000Z","stockId":3043,"sp":55.6},{"date":"2025-04-22T16:00:00.000Z","stockId":3043,"sp":55.7},{"date":"2025-04-21T16:00:00.000Z","stockId":3043,"sp":56.5},{"date":"2025-04-20T16:00:00.000Z","stockId":3043,"sp":56.76},{"date":"2025-04-17T16:00:00.000Z","stockId":3043,"sp":54.57},{"date":"2025-04-16T16:00:00.000Z","stockId":3043,"sp":55.88},{"date":"2025-04-15T16:00:00.000Z","stockId":3043,"sp":56.83},{"date":"2025-04-14T16:00:00.000Z","stockId":3043,"sp":54.73},{"date":"2025-04-13T16:00:00.000Z","stockId":3043,"sp":53.5},{"date":"2025-04-10T16:00:00.000Z","stockId":3043,"sp":53.66},{"date":"2025-04-09T16:00:00.000Z","stockId":3043,"sp":53.39},{"date":"2025-04-08T16:00:00.000Z","stockId":3043,"sp":50.56},{"date":"2025-04-07T16:00:00.000Z","stockId":3043,"sp":47.82},{"date":"2025-04-06T16:00:00.000Z","stockId":3043,"sp":47.61},{"date":"2025-04-02T16:00:00.000Z","stockId":3043,"sp":52.9},{"date":"2025-04-01T16:00:00.000Z","stockId":3043,"sp":52.55},{"date":"2025-03-31T16:00:00.000Z","stockId":3043,"sp":49.78},{"date":"2025-03-30T16:00:00.000Z","stockId":3043,"sp":47.65},{"date":"2025-03-27T16:00:00.000Z","stockId":3043,"sp":50.4},{"date":"2025-03-26T16:00:00.000Z","stockId":3043,"sp":53.02},{"date":"2025-03-25T16:00:00.000Z","stockId":3043,"sp":50.27},{"date":"2025-03-24T16:00:00.000Z","stockId":3043,"sp":49.44},{"date":"2025-03-23T16:00:00.000Z","stockId":3043,"sp":49.57},{"date":"2025-03-20T16:00:00.000Z","stockId":3043,"sp":50.38},{"date":"2025-03-19T16:00:00.000Z","stockId":3043,"sp":50.02},{"date":"2025-03-18T16:00:00.000Z","stockId":3043,"sp":49.85},{"date":"2025-03-17T16:00:00.000Z","stockId":3043,"sp":49.48},{"date":"2025-03-16T16:00:00.000Z","stockId":3043,"sp":48.75},{"date":"2025-03-13T16:00:00.000Z","stockId":3043,"sp":48.56},{"date":"2025-03-12T16:00:00.000Z","stockId":3043,"sp":48.5},{"date":"2025-03-11T16:00:00.000Z","stockId":3043,"sp":48.41},{"date":"2025-03-10T16:00:00.000Z","stockId":3043,"sp":48.4},{"date":"2025-03-09T16:00:00.000Z","stockId":3043,"sp":47.78},{"date":"2025-03-06T16:00:00.000Z","stockId":3043,"sp":48.96},{"date":"2025-03-05T16:00:00.000Z","stockId":3043,"sp":47.67},{"date":"2025-03-04T16:00:00.000Z","stockId":3043,"sp":48.33},{"date":"2025-03-03T16:00:00.000Z","stockId":3043,"sp":46.52},{"date":"2025-03-02T16:00:00.000Z","stockId":3043,"sp":45.83},{"date":"2025-02-27T16:00:00.000Z","stockId":3043,"sp":45.01},{"date":"2025-02-26T16:00:00.000Z","stockId":3043,"sp":46.01},{"date":"2025-02-25T16:00:00.000Z","stockId":3043,"sp":46},{"date":"2025-02-24T16:00:00.000Z","stockId":3043,"sp":44.52},{"date":"2025-02-23T16:00:00.000Z","stockId":3043,"sp":43.6},{"date":"2025-02-20T16:00:00.000Z","stockId":3043,"sp":43.66},{"date":"2025-02-19T16:00:00.000Z","stockId":3043,"sp":43.11},{"date":"2025-02-18T16:00:00.000Z","stockId":3043,"sp":42.6},{"date":"2025-02-17T16:00:00.000Z","stockId":3043,"sp":41.61},{"date":"2025-02-16T16:00:00.000Z","stockId":3043,"sp":42.19},{"date":"2025-02-13T16:00:00.000Z","stockId":3043,"sp":41.95},{"date":"2025-02-12T16:00:00.000Z","stockId":3043,"sp":42.03},{"date":"2025-02-11T16:00:00.000Z","stockId":3043,"sp":42.77},{"date":"2025-02-10T16:00:00.000Z","stockId":3043,"sp":42.46},{"date":"2025-02-09T16:00:00.000Z","stockId":3043,"sp":42.28},{"date":"2025-02-06T16:00:00.000Z","stockId":3043,"sp":42.44},{"date":"2025-02-05T16:00:00.000Z","stockId":3043,"sp":42.35},{"date":"2025-02-04T16:00:00.000Z","stockId":3043,"sp":41.15},{"date":"2025-01-26T16:00:00.000Z","stockId":3043,"sp":40.04},{"date":"2025-01-23T16:00:00.000Z","stockId":3043,"sp":40.62},{"date":"2025-01-22T16:00:00.000Z","stockId":3043,"sp":39.98},{"date":"2025-01-21T16:00:00.000Z","stockId":3043,"sp":40.2},{"date":"2025-01-20T16:00:00.000Z","stockId":3043,"sp":40.6},{"date":"2025-01-19T16:00:00.000Z","stockId":3043,"sp":40.67},{"date":"2025-01-16T16:00:00.000Z","stockId":3043,"sp":40.32},{"date":"2025-01-15T16:00:00.000Z","stockId":3043,"sp":40.08},{"date":"2025-01-14T16:00:00.000Z","stockId":3043,"sp":40.09},{"date":"2025-01-13T16:00:00.000Z","stockId":3043,"sp":40.53},{"date":"2025-01-12T16:00:00.000Z","stockId":3043,"sp":39.35},{"date":"2025-01-09T16:00:00.000Z","stockId":3043,"sp":39.03},{"date":"2025-01-08T16:00:00.000Z","stockId":3043,"sp":39.52},{"date":"2025-01-07T16:00:00.000Z","stockId":3043,"sp":39.05},{"date":"2025-01-06T16:00:00.000Z","stockId":3043,"sp":39.3},{"date":"2025-01-05T16:00:00.000Z","stockId":3043,"sp":38.69},{"date":"2025-01-02T16:00:00.000Z","stockId":3043,"sp":38.81},{"date":"2025-01-01T16:00:00.000Z","stockId":3043,"sp":40.42},{"date":"2024-12-30T16:00:00.000Z","stockId":3043,"sp":41.4},{"date":"2024-12-29T16:00:00.000Z","stockId":3043,"sp":42.99},{"date":"2024-12-26T16:00:00.000Z","stockId":3043,"sp":43.84},{"date":"2024-12-25T16:00:00.000Z","stockId":3043,"sp":44.05},{"date":"2024-12-24T16:00:00.000Z","stockId":3043,"sp":43.53},{"date":"2024-12-23T16:00:00.000Z","stockId":3043,"sp":44.25},{"date":"2024-12-22T16:00:00.000Z","stockId":3043,"sp":43.81},{"date":"2024-12-19T16:00:00.000Z","stockId":3043,"sp":45.69},{"date":"2024-12-18T16:00:00.000Z","stockId":3043,"sp":44.5},{"date":"2024-12-17T16:00:00.000Z","stockId":3043,"sp":44.35},{"date":"2024-12-16T16:00:00.000Z","stockId":3043,"sp":43.8},{"date":"2024-12-15T16:00:00.000Z","stockId":3043,"sp":44.64},{"date":"2024-12-12T16:00:00.000Z","stockId":3043,"sp":45.28},{"date":"2024-12-11T16:00:00.000Z","stockId":3043,"sp":46.2},{"date":"2024-12-10T16:00:00.000Z","stockId":3043,"sp":46.03},{"date":"2024-12-09T16:00:00.000Z","stockId":3043,"sp":45.9},{"date":"2024-12-08T16:00:00.000Z","stockId":3043,"sp":45.37},{"date":"2024-12-05T16:00:00.000Z","stockId":3043,"sp":46.12},{"date":"2024-12-04T16:00:00.000Z","stockId":3043,"sp":45.96},{"date":"2024-12-03T16:00:00.000Z","stockId":3043,"sp":46.1},{"date":"2024-12-02T16:00:00.000Z","stockId":3043,"sp":46.95},{"date":"2024-12-01T16:00:00.000Z","stockId":3043,"sp":46.21},{"date":"2024-11-28T16:00:00.000Z","stockId":3043,"sp":45.68},{"date":"2024-11-27T16:00:00.000Z","stockId":3043,"sp":45.28},{"date":"2024-11-26T16:00:00.000Z","stockId":3043,"sp":45.78},{"date":"2024-11-25T16:00:00.000Z","stockId":3043,"sp":45.8},{"date":"2024-11-24T16:00:00.000Z","stockId":3043,"sp":46.24},{"date":"2024-11-21T16:00:00.000Z","stockId":3043,"sp":45.77},{"date":"2024-11-20T16:00:00.000Z","stockId":3043,"sp":48.67},{"date":"2024-11-19T16:00:00.000Z","stockId":3043,"sp":49.59},{"date":"2024-11-18T16:00:00.000Z","stockId":3043,"sp":48.99},{"date":"2024-11-17T16:00:00.000Z","stockId":3043,"sp":47.9},{"date":"2024-11-14T16:00:00.000Z","stockId":3043,"sp":48.39},{"date":"2024-11-13T16:00:00.000Z","stockId":3043,"sp":50},{"date":"2024-11-12T16:00:00.000Z","stockId":3043,"sp":52.05},{"date":"2024-11-11T16:00:00.000Z","stockId":3043,"sp":51.94},{"date":"2024-11-10T16:00:00.000Z","stockId":3043,"sp":54.06},{"date":"2024-11-07T16:00:00.000Z","stockId":3043,"sp":50.46},{"date":"2024-11-06T16:00:00.000Z","stockId":3043,"sp":50.91},{"date":"2024-11-05T16:00:00.000Z","stockId":3043,"sp":49.7},{"date":"2024-11-04T16:00:00.000Z","stockId":3043,"sp":49.3},{"date":"2024-11-03T16:00:00.000Z","stockId":3043,"sp":48.33},{"date":"2024-10-31T16:00:00.000Z","stockId":3043,"sp":46.92},{"date":"2024-10-30T16:00:00.000Z","stockId":3043,"sp":48.38},{"date":"2024-10-29T16:00:00.000Z","stockId":3043,"sp":47.93},{"date":"2024-10-28T16:00:00.000Z","stockId":3043,"sp":48.25},{"date":"2024-10-27T16:00:00.000Z","stockId":3043,"sp":49.75},{"date":"2024-10-24T16:00:00.000Z","stockId":3043,"sp":48.69},{"date":"2024-10-23T16:00:00.000Z","stockId":3043,"sp":48.14},{"date":"2024-10-22T16:00:00.000Z","stockId":3043,"sp":47.46},{"date":"2024-10-21T16:00:00.000Z","stockId":3043,"sp":48.86},{"date":"2024-10-20T16:00:00.000Z","stockId":3043,"sp":50.04},{"date":"2024-10-17T16:00:00.000Z","stockId":3043,"sp":50.09},{"date":"2024-10-16T16:00:00.000Z","stockId":3043,"sp":48.02},{"date":"2024-10-15T16:00:00.000Z","stockId":3043,"sp":49.41},{"date":"2024-10-14T16:00:00.000Z","stockId":3043,"sp":48.5},{"date":"2024-10-13T16:00:00.000Z","stockId":3043,"sp":46.85},{"date":"2024-10-10T16:00:00.000Z","stockId":3043,"sp":45.72},{"date":"2024-10-09T16:00:00.000Z","stockId":3043,"sp":47.82},{"date":"2024-10-08T16:00:00.000Z","stockId":3043,"sp":51.31},{"date":"2024-10-07T16:00:00.000Z","stockId":3043,"sp":52.03},{"date":"2024-09-29T16:00:00.000Z","stockId":3043,"sp":47.3},{"date":"2024-09-26T16:00:00.000Z","stockId":3043,"sp":43},{"date":"2024-09-25T16:00:00.000Z","stockId":3043,"sp":41.01},{"date":"2024-09-24T16:00:00.000Z","stockId":3043,"sp":40.35},{"date":"2024-09-23T16:00:00.000Z","stockId":3043,"sp":40.48},{"date":"2024-09-22T16:00:00.000Z","stockId":3043,"sp":39.06},{"date":"2024-09-19T16:00:00.000Z","stockId":3043,"sp":40.04},{"date":"2024-09-18T16:00:00.000Z","stockId":3043,"sp":40.48},{"date":"2024-09-17T16:00:00.000Z","stockId":3043,"sp":39.36},{"date":"2024-09-12T16:00:00.000Z","stockId":3043,"sp":38.54},{"date":"2024-09-11T16:00:00.000Z","stockId":3043,"sp":38.05},{"date":"2024-09-10T16:00:00.000Z","stockId":3043,"sp":38.66},{"date":"2024-09-09T16:00:00.000Z","stockId":3043,"sp":39.32},{"date":"2024-09-08T16:00:00.000Z","stockId":3043,"sp":40.05},{"date":"2024-09-05T16:00:00.000Z","stockId":3043,"sp":36.96},{"date":"2024-09-04T16:00:00.000Z","stockId":3043,"sp":38.43},{"date":"2024-09-03T16:00:00.000Z","stockId":3043,"sp":38.74},{"date":"2024-09-02T16:00:00.000Z","stockId":3043,"sp":38.94},{"date":"2024-09-01T16:00:00.000Z","stockId":3043,"sp":39.35},{"date":"2024-08-29T16:00:00.000Z","stockId":3043,"sp":39.57},{"date":"2024-08-28T16:00:00.000Z","stockId":3043,"sp":36.47},{"date":"2024-08-27T16:00:00.000Z","stockId":3043,"sp":36.2},{"date":"2024-08-26T16:00:00.000Z","stockId":3043,"sp":36.08},{"date":"2024-08-25T16:00:00.000Z","stockId":3043,"sp":37.49},{"date":"2024-08-22T16:00:00.000Z","stockId":3043,"sp":37.34},{"date":"2024-08-21T16:00:00.000Z","stockId":3043,"sp":36.51},{"date":"2024-08-20T16:00:00.000Z","stockId":3043,"sp":38.12},{"date":"2024-08-19T16:00:00.000Z","stockId":3043,"sp":37.59},{"date":"2024-08-18T16:00:00.000Z","stockId":3043,"sp":39.01},{"date":"2024-08-15T16:00:00.000Z","stockId":3043,"sp":40.4},{"date":"2024-08-14T16:00:00.000Z","stockId":3043,"sp":40.61},{"date":"2024-08-13T16:00:00.000Z","stockId":3043,"sp":38.88},{"date":"2024-08-12T16:00:00.000Z","stockId":3043,"sp":39.71},{"date":"2024-08-11T16:00:00.000Z","stockId":3043,"sp":38.08},{"date":"2024-08-08T16:00:00.000Z","stockId":3043,"sp":38.52},{"date":"2024-08-07T16:00:00.000Z","stockId":3043,"sp":37.17},{"date":"2024-08-06T16:00:00.000Z","stockId":3043,"sp":37.68},{"date":"2024-08-05T16:00:00.000Z","stockId":3043,"sp":38.57},{"date":"2024-08-04T16:00:00.000Z","stockId":3043,"sp":38.37},{"date":"2024-08-01T16:00:00.000Z","stockId":3043,"sp":38.58},{"date":"2024-07-31T16:00:00.000Z","stockId":3043,"sp":40.03},{"date":"2024-07-30T16:00:00.000Z","stockId":3043,"sp":39.53},{"date":"2024-07-29T16:00:00.000Z","stockId":3043,"sp":39.5},{"date":"2024-07-28T16:00:00.000Z","stockId":3043,"sp":37.87},{"date":"2024-07-25T16:00:00.000Z","stockId":3043,"sp":36.1},{"date":"2024-07-24T16:00:00.000Z","stockId":3043,"sp":35.81},{"date":"2024-07-23T16:00:00.000Z","stockId":3043,"sp":35.85},{"date":"2024-07-22T16:00:00.000Z","stockId":3043,"sp":37.28},{"date":"2024-07-21T16:00:00.000Z","stockId":3043,"sp":38.77},{"date":"2024-07-18T16:00:00.000Z","stockId":3043,"sp":39.04},{"date":"2024-07-17T16:00:00.000Z","stockId":3043,"sp":37.15},{"date":"2024-07-16T16:00:00.000Z","stockId":3043,"sp":35.77},{"date":"2024-07-15T16:00:00.000Z","stockId":3043,"sp":36.96},{"date":"2024-07-14T16:00:00.000Z","stockId":3043,"sp":36.89},{"date":"2024-07-11T16:00:00.000Z","stockId":3043,"sp":37.3},{"date":"2024-07-10T16:00:00.000Z","stockId":3043,"sp":37.73},{"date":"2024-07-09T16:00:00.000Z","stockId":3043,"sp":36.7},{"date":"2024-07-08T16:00:00.000Z","stockId":3043,"sp":36.74},{"date":"2024-07-07T16:00:00.000Z","stockId":3043,"sp":35.43},{"date":"2024-07-04T16:00:00.000Z","stockId":3043,"sp":35.86},{"date":"2024-07-03T16:00:00.000Z","stockId":3043,"sp":35.72},{"date":"2024-07-02T16:00:00.000Z","stockId":3043,"sp":37.47},{"date":"2024-07-01T16:00:00.000Z","stockId":3043,"sp":37.62},{"date":"2024-06-30T16:00:00.000Z","stockId":3043,"sp":38.02},{"date":"2024-06-27T16:00:00.000Z","stockId":3043,"sp":38.16},{"date":"2024-06-26T16:00:00.000Z","stockId":3043,"sp":38.6},{"sp":39.34,"stockId":3043,"date":"2024-06-25T16:00:00.000Z"},{"sp":37.01,"stockId":3043,"date":"2024-06-24T16:00:00.000Z"},{"sp":38.77,"stockId":3043,"date":"2024-06-23T16:00:00.000Z"},{"sp":40.38,"stockId":3043,"date":"2024-06-20T16:00:00.000Z"},{"sp":42.54,"stockId":3043,"date":"2024-06-19T16:00:00.000Z"},{"sp":42.52,"stockId":3043,"date":"2024-06-18T16:00:00.000Z"},{"sp":40.97,"stockId":3043,"date":"2024-06-17T16:00:00.000Z"},{"sp":40.68,"stockId":3043,"date":"2024-06-16T16:00:00.000Z"},{"sp":40.72,"stockId":3043,"date":"2024-06-13T16:00:00.000Z"},{"sp":41.96,"stockId":3043,"date":"2024-06-12T16:00:00.000Z"},{"sp":41.35,"stockId":3043,"date":"2024-06-11T16:00:00.000Z"},{"sp":41.51,"stockId":3043,"date":"2024-06-10T16:00:00.000Z"},{"sp":39.6,"stockId":3043,"date":"2024-06-06T16:00:00.000Z"},{"sp":38.97,"stockId":3043,"date":"2024-06-05T16:00:00.000Z"},{"sp":37.4,"stockId":3043,"date":"2024-06-04T16:00:00.000Z"},{"sp":37.3,"stockId":3043,"date":"2024-06-03T16:00:00.000Z"},{"sp":38.83,"stockId":3043,"date":"2024-06-02T16:00:00.000Z"},{"sp":39.4,"stockId":3043,"date":"2024-05-30T16:00:00.000Z"},{"sp":40.1,"stockId":3043,"date":"2024-05-29T16:00:00.000Z"},{"sp":38.53,"stockId":3043,"date":"2024-05-28T16:00:00.000Z"},{"sp":39,"stockId":3043,"date":"2024-05-27T16:00:00.000Z"},{"sp":37.13,"stockId":3043,"date":"2024-05-26T16:00:00.000Z"},{"sp":35.5,"stockId":3043,"date":"2024-05-23T16:00:00.000Z"},{"sp":36.53,"stockId":3043,"date":"2024-05-22T16:00:00.000Z"},{"sp":37.22,"stockId":3043,"date":"2024-05-21T16:00:00.000Z"},{"sp":36.76,"stockId":3043,"date":"2024-05-20T16:00:00.000Z"},{"sp":37.16,"stockId":3043,"date":"2024-05-19T16:00:00.000Z"},{"sp":37.05,"stockId":3043,"date":"2024-05-16T16:00:00.000Z"},{"sp":36.29,"stockId":3043,"date":"2024-05-15T16:00:00.000Z"},{"sp":36.23,"stockId":3043,"date":"2024-05-14T16:00:00.000Z"},{"sp":36.24,"stockId":3043,"date":"2024-05-13T16:00:00.000Z"},{"sp":36.23,"stockId":3043,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3043,"sp":36.98},{"date":"2024-05-08T16:00:00.000Z","stockId":3043,"sp":38.02},{"date":"2024-05-07T16:00:00.000Z","stockId":3043,"sp":38.1},{"date":"2024-05-06T16:00:00.000Z","stockId":3043,"sp":38.13},{"date":"2024-05-05T16:00:00.000Z","stockId":3043,"sp":38.42},{"date":"2024-04-29T16:00:00.000Z","stockId":3043,"sp":37.31},{"date":"2024-04-28T16:00:00.000Z","stockId":3043,"sp":37},{"date":"2024-04-25T16:00:00.000Z","stockId":3043,"sp":35.98},{"date":"2024-04-24T16:00:00.000Z","stockId":3043,"sp":35.41},{"date":"2024-04-23T16:00:00.000Z","stockId":3043,"sp":35.14},{"date":"2024-04-22T16:00:00.000Z","stockId":3043,"sp":34.14},{"date":"2024-04-21T16:00:00.000Z","stockId":3043,"sp":33.87},{"date":"2024-04-18T16:00:00.000Z","stockId":3043,"sp":33.82},{"date":"2024-04-17T16:00:00.000Z","stockId":3043,"sp":34.46},{"date":"2024-04-16T16:00:00.000Z","stockId":3043,"sp":34.08},{"date":"2024-04-15T16:00:00.000Z","stockId":3043,"sp":31.75},{"date":"2024-04-14T16:00:00.000Z","stockId":3043,"sp":34.93},{"date":"2024-04-11T16:00:00.000Z","stockId":3043,"sp":36.38},{"date":"2024-04-10T16:00:00.000Z","stockId":3043,"sp":36.56},{"date":"2024-04-09T16:00:00.000Z","stockId":3043,"sp":35.93},{"date":"2024-04-08T16:00:00.000Z","stockId":3043,"sp":36.9},{"date":"2024-04-07T16:00:00.000Z","stockId":3043,"sp":36.96},{"date":"2024-04-02T16:00:00.000Z","stockId":3043,"sp":37.63},{"date":"2024-04-01T16:00:00.000Z","stockId":3043,"sp":38.22},{"date":"2024-03-31T16:00:00.000Z","stockId":3043,"sp":39.57},{"date":"2024-03-28T16:00:00.000Z","stockId":3043,"sp":39.51},{"date":"2024-03-27T16:00:00.000Z","stockId":3043,"sp":40.04},{"date":"2024-03-26T16:00:00.000Z","stockId":3043,"sp":38.31},{"date":"2024-03-25T16:00:00.000Z","stockId":3043,"sp":41.72},{"date":"2024-03-24T16:00:00.000Z","stockId":3043,"sp":43.82},{"date":"2024-03-21T16:00:00.000Z","stockId":3043,"sp":44.72},{"date":"2024-03-20T16:00:00.000Z","stockId":3043,"sp":42.5},{"date":"2024-03-19T16:00:00.000Z","stockId":3043,"sp":41.39},{"date":"2024-03-18T16:00:00.000Z","stockId":3043,"sp":40.92},{"date":"2024-03-17T16:00:00.000Z","stockId":3043,"sp":41.12},{"date":"2024-03-14T16:00:00.000Z","stockId":3043,"sp":40.18},{"date":"2024-03-13T16:00:00.000Z","stockId":3043,"sp":39.52},{"date":"2024-03-12T16:00:00.000Z","stockId":3043,"sp":40.29},{"date":"2024-03-11T16:00:00.000Z","stockId":3043,"sp":40.59},{"date":"2024-03-10T16:00:00.000Z","stockId":3043,"sp":40.05},{"date":"2024-03-07T16:00:00.000Z","stockId":3043,"sp":40.15},{"date":"2024-03-06T16:00:00.000Z","stockId":3043,"sp":39.71},{"date":"2024-03-05T16:00:00.000Z","stockId":3043,"sp":40.65},{"date":"2024-03-04T16:00:00.000Z","stockId":3043,"sp":40.2},{"date":"2024-03-03T16:00:00.000Z","stockId":3043,"sp":39.93},{"date":"2024-02-29T16:00:00.000Z","stockId":3043,"sp":41.4},{"date":"2024-02-28T16:00:00.000Z","stockId":3043,"sp":39.61},{"date":"2024-02-27T16:00:00.000Z","stockId":3043,"sp":36.01},{"date":"2024-02-26T16:00:00.000Z","stockId":3043,"sp":39.33},{"date":"2024-02-25T16:00:00.000Z","stockId":3043,"sp":38.25},{"date":"2024-02-22T16:00:00.000Z","stockId":3043,"sp":37.17},{"date":"2024-02-21T16:00:00.000Z","stockId":3043,"sp":35.42},{"date":"2024-02-20T16:00:00.000Z","stockId":3043,"sp":34.3},{"date":"2024-02-19T16:00:00.000Z","stockId":3043,"sp":34.1},{"date":"2024-02-18T16:00:00.000Z","stockId":3043,"sp":33.5},{"date":"2024-02-07T16:00:00.000Z","stockId":3043,"sp":31.26},{"date":"2024-02-06T16:00:00.000Z","stockId":3043,"sp":28.42},{"date":"2024-02-05T16:00:00.000Z","stockId":3043,"sp":29.9},{"date":"2024-02-04T16:00:00.000Z","stockId":3043,"sp":29.46},{"date":"2024-02-01T16:00:00.000Z","stockId":3043,"sp":32.73},{"date":"2024-01-31T16:00:00.000Z","stockId":3043,"sp":34.99},{"date":"2024-01-30T16:00:00.000Z","stockId":3043,"sp":35.23},{"date":"2024-01-29T16:00:00.000Z","stockId":3043,"sp":37.3},{"date":"2024-01-28T16:00:00.000Z","stockId":3043,"sp":39.44},{"date":"2024-01-25T16:00:00.000Z","stockId":3043,"sp":41.43},{"date":"2024-01-24T16:00:00.000Z","stockId":3043,"sp":43.27},{"date":"2024-01-23T16:00:00.000Z","stockId":3043,"sp":42.4},{"date":"2024-01-22T16:00:00.000Z","stockId":3043,"sp":43.07},{"date":"2024-01-21T16:00:00.000Z","stockId":3043,"sp":43.11},{"date":"2024-01-18T16:00:00.000Z","stockId":3043,"sp":46.8},{"date":"2024-01-17T16:00:00.000Z","stockId":3043,"sp":46.39},{"date":"2024-01-16T16:00:00.000Z","stockId":3043,"sp":46.7},{"date":"2024-01-15T16:00:00.000Z","stockId":3043,"sp":48.42},{"date":"2024-01-14T16:00:00.000Z","stockId":3043,"sp":48.87},{"date":"2024-01-11T16:00:00.000Z","stockId":3043,"sp":48.81},{"date":"2024-01-10T16:00:00.000Z","stockId":3043,"sp":49.01},{"date":"2024-01-09T16:00:00.000Z","stockId":3043,"sp":48.58},{"date":"2024-01-08T16:00:00.000Z","stockId":3043,"sp":50.37},{"date":"2024-01-07T16:00:00.000Z","stockId":3043,"sp":48.3},{"date":"2024-01-04T16:00:00.000Z","stockId":3043,"sp":48.95},{"date":"2024-01-03T16:00:00.000Z","stockId":3043,"sp":49.63},{"date":"2024-01-02T16:00:00.000Z","stockId":3043,"sp":50.04},{"date":"2024-01-01T16:00:00.000Z","stockId":3043,"sp":50.01},{"date":"2023-12-28T16:00:00.000Z","stockId":3043,"sp":50.21},{"date":"2023-12-27T16:00:00.000Z","stockId":3043,"sp":49.54},{"date":"2023-12-26T16:00:00.000Z","stockId":3043,"sp":48.76},{"date":"2023-12-25T16:00:00.000Z","stockId":3043,"sp":47.85},{"date":"2023-12-24T16:00:00.000Z","stockId":3043,"sp":49.02},{"date":"2023-12-21T16:00:00.000Z","stockId":3043,"sp":48.7},{"date":"2023-12-20T16:00:00.000Z","stockId":3043,"sp":49.48},{"date":"2023-12-19T16:00:00.000Z","stockId":3043,"sp":49.02},{"date":"2023-12-18T16:00:00.000Z","stockId":3043,"sp":49.09},{"date":"2023-12-17T16:00:00.000Z","stockId":3043,"sp":48.62},{"date":"2023-12-14T16:00:00.000Z","stockId":3043,"sp":49.71},{"date":"2023-12-13T16:00:00.000Z","stockId":3043,"sp":49.3},{"date":"2023-12-12T16:00:00.000Z","stockId":3043,"sp":49.38},{"date":"2023-12-11T16:00:00.000Z","stockId":3043,"sp":50.28},{"date":"2023-12-10T16:00:00.000Z","stockId":3043,"sp":50.44},{"date":"2023-12-07T16:00:00.000Z","stockId":3043,"sp":49.55},{"date":"2023-12-06T16:00:00.000Z","stockId":3043,"sp":49.03},{"date":"2023-12-05T16:00:00.000Z","stockId":3043,"sp":49.92},{"date":"2023-12-04T16:00:00.000Z","stockId":3043,"sp":50.82},{"date":"2023-12-03T16:00:00.000Z","stockId":3043,"sp":51.99},{"date":"2023-11-30T16:00:00.000Z","stockId":3043,"sp":52.5},{"date":"2023-11-29T16:00:00.000Z","stockId":3043,"sp":53.45},{"date":"2023-11-28T16:00:00.000Z","stockId":3043,"sp":55.24},{"date":"2023-11-27T16:00:00.000Z","stockId":3043,"sp":55.31},{"date":"2023-11-26T16:00:00.000Z","stockId":3043,"sp":55.76},{"date":"2023-11-23T16:00:00.000Z","stockId":3043,"sp":53.9},{"date":"2023-11-22T16:00:00.000Z","stockId":3043,"sp":54.99},{"date":"2023-11-21T16:00:00.000Z","stockId":3043,"sp":54.7},{"date":"2023-11-20T16:00:00.000Z","stockId":3043,"sp":55.39},{"date":"2023-11-19T16:00:00.000Z","stockId":3043,"sp":57.98},{"date":"2023-11-16T16:00:00.000Z","stockId":3043,"sp":57.3},{"date":"2023-11-15T16:00:00.000Z","stockId":3043,"sp":56.38},{"date":"2023-11-14T16:00:00.000Z","stockId":3043,"sp":56.8},{"date":"2023-11-13T16:00:00.000Z","stockId":3043,"sp":57.94},{"date":"2023-11-12T16:00:00.000Z","stockId":3043,"sp":58.15},{"date":"2023-11-09T16:00:00.000Z","stockId":3043,"sp":58.33},{"date":"2023-11-08T16:00:00.000Z","stockId":3043,"sp":56.78},{"date":"2023-11-07T16:00:00.000Z","stockId":3043,"sp":56.27},{"date":"2023-11-06T16:00:00.000Z","stockId":3043,"sp":55.99},{"date":"2023-11-05T16:00:00.000Z","stockId":3043,"sp":56},{"date":"2023-11-02T16:00:00.000Z","stockId":3043,"sp":55.9},{"date":"2023-11-01T16:00:00.000Z","stockId":3043,"sp":54.17},{"date":"2023-10-31T16:00:00.000Z","stockId":3043,"sp":54.9},{"date":"2023-10-30T16:00:00.000Z","stockId":3043,"sp":55.42},{"date":"2023-10-29T16:00:00.000Z","stockId":3043,"sp":54.48},{"date":"2023-10-26T16:00:00.000Z","stockId":3043,"sp":53.62},{"date":"2023-10-25T16:00:00.000Z","stockId":3043,"sp":52.77},{"date":"2023-10-24T16:00:00.000Z","stockId":3043,"sp":53.44},{"date":"2023-10-23T16:00:00.000Z","stockId":3043,"sp":54.18},{"date":"2023-10-22T16:00:00.000Z","stockId":3043,"sp":51.1},{"date":"2023-10-19T16:00:00.000Z","stockId":3043,"sp":52.61},{"date":"2023-10-18T16:00:00.000Z","stockId":3043,"sp":55.49},{"date":"2023-10-17T16:00:00.000Z","stockId":3043,"sp":55.99},{"date":"2023-10-16T16:00:00.000Z","stockId":3043,"sp":53.35},{"date":"2023-10-15T16:00:00.000Z","stockId":3043,"sp":52.88},{"date":"2023-10-12T16:00:00.000Z","stockId":3043,"sp":55.06},{"date":"2023-10-11T16:00:00.000Z","stockId":3043,"sp":53.9},{"date":"2023-10-10T16:00:00.000Z","stockId":3043,"sp":54.75},{"date":"2023-10-09T16:00:00.000Z","stockId":3043,"sp":54.41},{"date":"2023-10-08T16:00:00.000Z","stockId":3043,"sp":52.34},{"date":"2023-09-27T16:00:00.000Z","stockId":3043,"sp":52.61},{"date":"2023-09-26T16:00:00.000Z","stockId":3043,"sp":51.92},{"date":"2023-09-25T16:00:00.000Z","stockId":3043,"sp":52.48},{"date":"2023-09-24T16:00:00.000Z","stockId":3043,"sp":53.36},{"date":"2023-09-21T16:00:00.000Z","stockId":3043,"sp":51.1},{"date":"2023-09-20T16:00:00.000Z","stockId":3043,"sp":50.95},{"date":"2023-09-19T16:00:00.000Z","stockId":3043,"sp":51.48},{"date":"2023-09-18T16:00:00.000Z","stockId":3043,"sp":54.8},{"date":"2023-09-17T16:00:00.000Z","stockId":3043,"sp":56.35},{"date":"2023-09-14T16:00:00.000Z","stockId":3043,"sp":59.89},{"date":"2023-09-13T16:00:00.000Z","stockId":3043,"sp":56.86},{"date":"2023-09-12T16:00:00.000Z","stockId":3043,"sp":54.18},{"date":"2023-09-11T16:00:00.000Z","stockId":3043,"sp":55.9},{"date":"2023-09-10T16:00:00.000Z","stockId":3043,"sp":52.03},{"date":"2023-09-07T16:00:00.000Z","stockId":3043,"sp":52.94},{"date":"2023-09-06T16:00:00.000Z","stockId":3043,"sp":51.08},{"date":"2023-09-05T16:00:00.000Z","stockId":3043,"sp":51.18},{"date":"2023-09-04T16:00:00.000Z","stockId":3043,"sp":48.78},{"date":"2023-09-03T16:00:00.000Z","stockId":3043,"sp":48.65},{"date":"2023-08-31T16:00:00.000Z","stockId":3043,"sp":48.62},{"date":"2023-08-30T16:00:00.000Z","stockId":3043,"sp":48.93},{"date":"2023-08-29T16:00:00.000Z","stockId":3043,"sp":47.94},{"date":"2023-08-28T16:00:00.000Z","stockId":3043,"sp":47.17},{"date":"2023-08-27T16:00:00.000Z","stockId":3043,"sp":45.1},{"date":"2023-08-24T16:00:00.000Z","stockId":3043,"sp":45.09},{"date":"2023-08-23T16:00:00.000Z","stockId":3043,"sp":47.87},{"date":"2023-08-22T16:00:00.000Z","stockId":3043,"sp":44.8},{"date":"2023-08-21T16:00:00.000Z","stockId":3043,"sp":46.43},{"date":"2023-08-20T16:00:00.000Z","stockId":3043,"sp":46.35},{"date":"2023-08-17T16:00:00.000Z","stockId":3043,"sp":46.79},{"date":"2023-08-16T16:00:00.000Z","stockId":3043,"sp":47.41},{"date":"2023-08-15T16:00:00.000Z","stockId":3043,"sp":46.21},{"date":"2023-08-14T16:00:00.000Z","stockId":3043,"sp":47.86},{"date":"2023-08-13T16:00:00.000Z","stockId":3043,"sp":48.59},{"date":"2023-08-10T16:00:00.000Z","stockId":3043,"sp":49.18},{"date":"2023-08-09T16:00:00.000Z","stockId":3043,"sp":51.26},{"date":"2023-08-08T16:00:00.000Z","stockId":3043,"sp":50.85},{"date":"2023-08-07T16:00:00.000Z","stockId":3043,"sp":51.04},{"date":"2023-08-06T16:00:00.000Z","stockId":3043,"sp":51.19},{"date":"2023-08-03T16:00:00.000Z","stockId":3043,"sp":51.53},{"date":"2023-08-02T16:00:00.000Z","stockId":3043,"sp":51.8},{"date":"2023-08-01T16:00:00.000Z","stockId":3043,"sp":52.59},{"date":"2023-07-31T16:00:00.000Z","stockId":3043,"sp":52.5},{"date":"2023-07-30T16:00:00.000Z","stockId":3043,"sp":53.58},{"date":"2023-07-20T16:00:00.000Z","stockId":3043,"sp":51.01},{"date":"2023-07-19T16:00:00.000Z","stockId":3043,"sp":51.25},{"date":"2023-07-18T16:00:00.000Z","stockId":3043,"sp":52.01},{"date":"2023-07-17T16:00:00.000Z","stockId":3043,"sp":52.9},{"date":"2023-07-16T16:00:00.000Z","stockId":3043,"sp":52.7},{"date":"2023-07-13T16:00:00.000Z","stockId":3043,"sp":53.39},{"date":"2023-07-12T16:00:00.000Z","stockId":3043,"sp":54.56},{"date":"2023-07-11T16:00:00.000Z","stockId":3043,"sp":52.29},{"date":"2023-07-10T16:00:00.000Z","stockId":3043,"sp":54},{"date":"2023-07-09T16:00:00.000Z","stockId":3043,"sp":53.24},{"date":"2023-07-06T16:00:00.000Z","stockId":3043,"sp":53.32},{"date":"2023-07-05T16:00:00.000Z","stockId":3043,"sp":54.81},{"date":"2023-07-04T16:00:00.000Z","stockId":3043,"sp":55.27},{"date":"2023-07-03T16:00:00.000Z","stockId":3043,"sp":56.21},{"date":"2023-07-02T16:00:00.000Z","stockId":3043,"sp":55.58},{"date":"2023-06-29T16:00:00.000Z","stockId":3043,"sp":56.47},{"date":"2023-06-28T16:00:00.000Z","stockId":3043,"sp":54.84},{"date":"2023-06-27T16:00:00.000Z","stockId":3043,"sp":54.57},{"date":"2023-06-26T16:00:00.000Z","stockId":3043,"sp":54.4},{"date":"2023-06-25T16:00:00.000Z","stockId":3043,"sp":53.76},{"date":"2023-06-20T16:00:00.000Z","stockId":3043,"sp":55.27},{"date":"2023-06-19T16:00:00.000Z","stockId":3043,"sp":55.78},{"date":"2023-06-18T16:00:00.000Z","stockId":3043,"sp":55.7},{"date":"2023-06-15T16:00:00.000Z","stockId":3043,"sp":54.54},{"date":"2023-06-14T16:00:00.000Z","stockId":3043,"sp":53.98},{"date":"2023-06-13T16:00:00.000Z","stockId":3043,"sp":54.05},{"date":"2023-06-12T16:00:00.000Z","stockId":3043,"sp":54.04},{"date":"2023-06-11T16:00:00.000Z","stockId":3043,"sp":52.82},{"date":"2023-06-08T16:00:00.000Z","stockId":3043,"sp":52.1},{"date":"2023-06-07T16:00:00.000Z","stockId":3043,"sp":50.75},{"date":"2023-06-06T16:00:00.000Z","stockId":3043,"sp":52.86},{"date":"2023-06-05T16:00:00.000Z","stockId":3043,"sp":53.06},{"date":"2023-06-04T16:00:00.000Z","stockId":3043,"sp":55.45},{"date":"2023-06-01T16:00:00.000Z","stockId":3043,"sp":54.95},{"date":"2023-05-31T16:00:00.000Z","stockId":3043,"sp":53.8},{"date":"2023-05-30T16:00:00.000Z","stockId":3043,"sp":53.77},{"date":"2023-05-29T16:00:00.000Z","stockId":3043,"sp":53.07},{"date":"2023-05-28T16:00:00.000Z","stockId":3043,"sp":54.46},{"date":"2023-05-25T16:00:00.000Z","stockId":3043,"sp":54.3},{"date":"2023-05-24T16:00:00.000Z","stockId":3043,"sp":55.03},{"date":"2023-05-23T16:00:00.000Z","stockId":3043,"sp":55.57},{"date":"2023-05-22T16:00:00.000Z","stockId":3043,"sp":54.71},{"date":"2023-05-21T16:00:00.000Z","stockId":3043,"sp":55.23},{"date":"2023-05-18T16:00:00.000Z","stockId":3043,"sp":55.71},{"date":"2023-05-17T16:00:00.000Z","stockId":3043,"sp":54.2},{"date":"2023-05-16T16:00:00.000Z","stockId":3043,"sp":54.65},{"date":"2023-05-15T16:00:00.000Z","stockId":3043,"sp":54.53}],"dateFlag":"day"}