window.pageData = {"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"ipoDate":"2000-08-06T16:00:00.000Z","areaCode":"cn","blackenedNum":21,"provinceCode":28,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"establishDate":"1998-09-28T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"皇台酒业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"htjy","actualControllerTypes":["natural_person"],"actualControllerName":"赵满堂","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-22T19:08:32.794Z"}],"province":{"shortName":"甘肃"},"industry":{"_id":2010000340301,"stockCode":"340301","name":"白酒","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":19.392109023763016},"pb":{"mcw":4.0860396027576975},"ps_ttm":{"mcw":6.776462996270697},"dyr":{"mcw":0.04513398687052716}},"staticDividendYieldRatio":0.045143956971013734},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050302,"stockCode":"C050302","exchange":"sz","stockType":"industry","source":"cni","tickerId":50302,"name":"饮料"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340300,"stockCode":"340300","name":"饮料制造","stockType":"industry","exchange":"sw","tickerId":340300,"source":"sw"},{"_id":2010000340301,"stockCode":"340301","name":"白酒","stockType":"industry","exchange":"sw","tickerId":340301,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340500,"stockCode":"340500","name":"白酒","stockType":"industry","exchange":"sw_2021","tickerId":340500,"source":"sw_2021"},{"_id":2020000340501,"stockCode":"340501","name":"白酒","stockType":"industry","exchange":"sw_2021","tickerId":340501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399997,"stockCode":"399997","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399997,"name":"中证白酒","weighting":0.00415},{"_id":1000000399987,"stockCode":"399987","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399987,"name":"中证酒","weighting":0.00296},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.huangtai.com.cn","companyName":"甘肃皇台酒业股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损1000万元-1800万元。","maxProfit":-10000000,"minProfit":-18000000,"performanceType":"deficit","reason":"公司持续加大市场宣传及渠道投入，使得销售费用同比增加，同时受市场环境影响，营业收入较上期下降；综合影响下，本期利润较上期同比下降。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":995,"type":"tr_dri","cagr_p_r_fs":-0.009567251952443123,"cagr_p_r_fys":-0.23341326938449258,"cagr_p_r_y1":-0.35158891142663984,"cagr_p_r_y10":-0.018249453062542775,"cagr_p_r_y3":-0.1638342245033344,"cagr_p_r_y5":-0.1798909357717342,"p_r_fs":-0.2208552861538441,"cagr_p_r_d30":-0.0961357210179078,"cagr_p_r_d60":-0.2640061396776672,"cagr_p_r_d90":-0.296404988994865,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"2000-08-06T16:00:00.000Z","cagr_p_r_y20":0.04507169815658685,"cagr_p_r_d14":0.027867095391211016,"cagr_p_r_d7":-0.052371541501976315},"shnc":{"stockId":995,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":32481,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":47637,"shnc_q1":0.2818049725540846,"shnc_q2":0.35575034863534166,"shnc_q3":0.18908192301932006,"shnc_y2":0.08865129373910711,"shnc_y1":-0.18004190543508444},"ple":{"stockId":995,"type":"ple","ps":41502200,"ps_mc":388875613.99999994,"ps_shbt10sh_r":0.5774189087911415,"ps_sc_r":0.2339,"pc":4,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":290.2405372240818,"d_pe_ttm":285.6407742344489,"pb":10.292584395787259,"pb_wo_gw":10.292584395787259,"dyr":0,"mc":1701342720,"mc_om":1701342720,"sp":9.59,"spc":0.0235,"ta":95179617,"to_r":0.05673419462481963,"cmc":1701342720,"ecmc":1230044970.28,"ecmc_psh":37870,"shn":32481},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69fb9e26170cd15ac0e30fa3","stockId":995,"source":"cn_info","shareholderName":"甘肃盛达集团有限公司","declarationDate":"2026-04-08T16:00:00.000Z","date":"2026-04-06T16:00:00.000Z","changeQuantity":5560007,"sharesChangeRatio":0.0313,"priceLimit":"13.095","sharesHeldAfterChange":0.11289,"quantityHeldAfterChange":20026807,"priceFloor":13.095,"priceCeiling":13.095,"averagePrice":13.095,"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"currency":"CNY","name":"皇台酒业","isFollowed":false}},{"_id":"69922649a2e640d95c4176d8","stockId":995,"source":"cn_info","shareholderName":"甘肃盛达集团有限公司","declarationDate":"2026-01-19T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":3255400,"sharesChangeRatio":0.0183,"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"currency":"CNY","name":"皇台酒业","isFollowed":false}},{"_id":"6918dc54d608d0255ecbb214","stockId":995,"source":"cn_info","shareholderName":"甘肃盛达集团有限公司","declarationDate":"2025-10-16T16:00:00.000Z","date":"2025-10-15T16:00:00.000Z","changeQuantity":28900,"sharesChangeRatio":0.00016,"priceLimit":"13.881","sharesHeldAfterChange":0.0632,"quantityHeldAfterChange":11211400,"priceFloor":13.881,"priceCeiling":13.881,"averagePrice":13.881,"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"currency":"CNY","name":"皇台酒业","isFollowed":false}},{"_id":"69011e2a280e52de67cd2d43","stockId":995,"source":"cn_info","shareholderName":"甘肃盛达集团有限公司","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":2281900,"sharesChangeRatio":0.01286,"priceLimit":"14.694","priceFloor":14.694,"priceCeiling":14.694,"averagePrice":14.694,"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"currency":"CNY","name":"皇台酒业","isFollowed":false}},{"_id":"68ded509474fff72e59d6907","stockId":995,"source":"cn_info","shareholderName":"甘肃盛达集团有限公司","declarationDate":"2025-09-03T16:00:00.000Z","date":"2025-09-02T16:00:00.000Z","changeQuantity":1774100,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0502,"quantityHeldAfterChange":8900600,"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"currency":"CNY","name":"皇台酒业","isFollowed":false}},{"_id":"6865f98db9bea94b6177daeb","stockId":995,"source":"cn_info","shareholderName":"陈清翔","declarationDate":"2023-08-08T16:00:00.000Z","date":"2023-08-03T16:00:00.000Z","changeQuantity":-1000,"sharesChangeRatio":0.00001,"priceLimit":"17.09","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":17.09,"priceCeiling":17.09,"averagePrice":17.09,"stock":{"_id":995,"stockCode":"000995","exchange":"sz","market":"a","stockType":"company","followedNum":251,"areaCode":"cn","blackenedNum":21,"fsTableType":"non_financial","tickerId":995,"memoNum":13,"currency":"CNY","name":"皇台酒业","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-22T16:00:00.000Z","stockId":995,"sp":9.59},{"date":"2026-07-21T16:00:00.000Z","stockId":995,"sp":9.37},{"date":"2026-07-20T16:00:00.000Z","stockId":995,"sp":9.27},{"date":"2026-07-19T16:00:00.000Z","stockId":995,"sp":9.78},{"stockId":995,"date":"2026-07-16T16:00:00.000Z","sp":9.65},{"date":"2026-07-15T16:00:00.000Z","stockId":995,"sp":10.12},{"date":"2026-07-14T16:00:00.000Z","stockId":995,"sp":10.06},{"date":"2026-07-13T16:00:00.000Z","stockId":995,"sp":9.67},{"stockId":995,"date":"2026-07-12T16:00:00.000Z","sp":9.66},{"stockId":995,"date":"2026-07-09T16:00:00.000Z","sp":9.97},{"stockId":995,"date":"2026-07-08T16:00:00.000Z","sp":9.33},{"date":"2026-07-07T16:00:00.000Z","stockId":995,"sp":9.37},{"date":"2026-07-06T16:00:00.000Z","stockId":995,"sp":9.51},{"date":"2026-07-05T16:00:00.000Z","stockId":995,"sp":9.91},{"date":"2026-07-02T16:00:00.000Z","stockId":995,"sp":9.99},{"date":"2026-07-01T16:00:00.000Z","stockId":995,"sp":9.89},{"stockId":995,"date":"2026-06-30T16:00:00.000Z","sp":9.96},{"stockId":995,"date":"2026-06-29T16:00:00.000Z","sp":9.5},{"stockId":995,"date":"2026-06-28T16:00:00.000Z","sp":9.67},{"stockId":995,"date":"2026-06-25T16:00:00.000Z","sp":9.65},{"stockId":995,"date":"2026-06-24T16:00:00.000Z","sp":10.16},{"date":"2026-06-23T16:00:00.000Z","stockId":995,"sp":10.08},{"stockId":995,"date":"2026-06-22T16:00:00.000Z","sp":10.61},{"date":"2026-06-21T16:00:00.000Z","stockId":995,"sp":10.35},{"date":"2026-06-17T16:00:00.000Z","stockId":995,"sp":10.11},{"date":"2026-06-16T16:00:00.000Z","stockId":995,"sp":10.29},{"stockId":995,"date":"2026-06-15T16:00:00.000Z","sp":10.88},{"stockId":995,"date":"2026-06-14T16:00:00.000Z","sp":11.11},{"date":"2026-06-11T16:00:00.000Z","stockId":995,"sp":11.01},{"date":"2026-06-10T16:00:00.000Z","stockId":995,"sp":10.81},{"date":"2026-06-09T16:00:00.000Z","stockId":995,"sp":11.09},{"date":"2026-06-08T16:00:00.000Z","stockId":995,"sp":11.09},{"date":"2026-06-07T16:00:00.000Z","stockId":995,"sp":11.32},{"stockId":995,"date":"2026-06-04T16:00:00.000Z","sp":12.06},{"stockId":995,"date":"2026-06-03T16:00:00.000Z","sp":12.03},{"stockId":995,"date":"2026-06-02T16:00:00.000Z","sp":12.68},{"stockId":995,"date":"2026-06-01T16:00:00.000Z","sp":12.81},{"stockId":995,"date":"2026-05-31T16:00:00.000Z","sp":13.35},{"stockId":995,"date":"2026-05-28T16:00:00.000Z","sp":13.39},{"stockId":995,"date":"2026-05-27T16:00:00.000Z","sp":13.42},{"stockId":995,"date":"2026-05-26T16:00:00.000Z","sp":14.24},{"date":"2026-05-25T16:00:00.000Z","stockId":995,"sp":13.7},{"date":"2026-05-24T16:00:00.000Z","stockId":995,"sp":14.33},{"stockId":995,"date":"2026-05-21T16:00:00.000Z","sp":13.03},{"date":"2026-05-20T16:00:00.000Z","stockId":995,"sp":14.39},{"stockId":995,"date":"2026-05-19T16:00:00.000Z","sp":14.32},{"stockId":995,"date":"2026-05-18T16:00:00.000Z","sp":14.22},{"date":"2026-05-17T16:00:00.000Z","stockId":995,"sp":14.39},{"date":"2026-05-14T16:00:00.000Z","stockId":995,"sp":14.54},{"date":"2026-05-13T16:00:00.000Z","stockId":995,"sp":14.81},{"stockId":995,"date":"2026-05-12T16:00:00.000Z","sp":13.83},{"stockId":995,"date":"2026-05-11T16:00:00.000Z","sp":13.78},{"stockId":995,"date":"2026-05-10T16:00:00.000Z","sp":14.24},{"date":"2026-05-07T16:00:00.000Z","stockId":995,"sp":14.07},{"stockId":995,"date":"2026-05-06T16:00:00.000Z","sp":13.93},{"stockId":995,"date":"2026-05-05T16:00:00.000Z","sp":13.66},{"date":"2026-04-29T16:00:00.000Z","stockId":995,"sp":13.48},{"stockId":995,"date":"2026-04-28T16:00:00.000Z","sp":13.5},{"stockId":995,"date":"2026-04-27T16:00:00.000Z","sp":13.51},{"stockId":995,"date":"2026-04-26T16:00:00.000Z","sp":13.38},{"date":"2026-04-23T16:00:00.000Z","stockId":995,"sp":13.63},{"date":"2026-04-22T16:00:00.000Z","stockId":995,"sp":14.04},{"stockId":995,"date":"2026-04-21T16:00:00.000Z","sp":13.65},{"date":"2026-04-20T16:00:00.000Z","stockId":995,"sp":13.83},{"stockId":995,"date":"2026-04-19T16:00:00.000Z","sp":13.9},{"date":"2026-04-16T16:00:00.000Z","stockId":995,"sp":13.75},{"date":"2026-04-15T16:00:00.000Z","stockId":995,"sp":13.97},{"date":"2026-04-14T16:00:00.000Z","stockId":995,"sp":13.96},{"stockId":995,"date":"2026-04-13T16:00:00.000Z","sp":13.67},{"date":"2026-04-12T16:00:00.000Z","stockId":995,"sp":13.45},{"stockId":995,"date":"2026-04-09T16:00:00.000Z","sp":13.38},{"date":"2026-04-08T16:00:00.000Z","stockId":995,"sp":13.24},{"stockId":995,"date":"2026-04-07T16:00:00.000Z","sp":13.34},{"stockId":995,"date":"2026-04-06T16:00:00.000Z","sp":13.43},{"stockId":995,"date":"2026-04-02T16:00:00.000Z","sp":12.61},{"stockId":995,"date":"2026-04-01T16:00:00.000Z","sp":13.53},{"stockId":995,"date":"2026-03-31T16:00:00.000Z","sp":13.99},{"date":"2026-03-30T16:00:00.000Z","stockId":995,"sp":15},{"date":"2026-03-29T16:00:00.000Z","stockId":995,"sp":14.44},{"stockId":995,"date":"2026-03-26T16:00:00.000Z","sp":14.37},{"date":"2026-03-25T16:00:00.000Z","stockId":995,"sp":14.48},{"date":"2026-03-24T16:00:00.000Z","stockId":995,"sp":14.39},{"date":"2026-03-23T16:00:00.000Z","stockId":995,"sp":14.1},{"date":"2026-03-22T16:00:00.000Z","stockId":995,"sp":13.77},{"stockId":995,"date":"2026-03-19T16:00:00.000Z","sp":14.68},{"date":"2026-03-18T16:00:00.000Z","stockId":995,"sp":15.35},{"date":"2026-03-17T16:00:00.000Z","stockId":995,"sp":15.88},{"date":"2026-03-16T16:00:00.000Z","stockId":995,"sp":16.56},{"stockId":995,"date":"2026-03-15T16:00:00.000Z","sp":16.35},{"date":"2026-03-12T16:00:00.000Z","stockId":995,"sp":15.49},{"date":"2026-03-11T16:00:00.000Z","stockId":995,"sp":15.01},{"stockId":995,"date":"2026-03-10T16:00:00.000Z","sp":15.52},{"stockId":995,"date":"2026-03-09T16:00:00.000Z","sp":15.49},{"date":"2026-03-08T16:00:00.000Z","stockId":995,"sp":15.45},{"stockId":995,"date":"2026-03-05T16:00:00.000Z","sp":15.36},{"stockId":995,"date":"2026-03-04T16:00:00.000Z","sp":15.03},{"stockId":995,"date":"2026-03-03T16:00:00.000Z","sp":14.95},{"date":"2026-03-02T16:00:00.000Z","stockId":995,"sp":15.45},{"date":"2026-03-01T16:00:00.000Z","stockId":995,"sp":15.25},{"date":"2026-02-26T16:00:00.000Z","stockId":995,"sp":15.92},{"stockId":995,"date":"2026-02-25T16:00:00.000Z","sp":15.75},{"date":"2026-02-24T16:00:00.000Z","stockId":995,"sp":16.34},{"stockId":995,"date":"2026-02-23T16:00:00.000Z","sp":15.83},{"date":"2026-02-12T16:00:00.000Z","stockId":995,"sp":15.67},{"stockId":995,"date":"2026-02-11T16:00:00.000Z","sp":15.99},{"date":"2026-02-10T16:00:00.000Z","stockId":995,"sp":16.57},{"date":"2026-02-09T16:00:00.000Z","stockId":995,"sp":17.03},{"stockId":995,"date":"2026-02-08T16:00:00.000Z","sp":18.8},{"date":"2026-02-05T16:00:00.000Z","stockId":995,"sp":18.08},{"stockId":995,"date":"2026-02-04T16:00:00.000Z","sp":20.09},{"stockId":995,"date":"2026-02-03T16:00:00.000Z","sp":18.96},{"stockId":995,"date":"2026-02-02T16:00:00.000Z","sp":19.27},{"date":"2026-02-01T16:00:00.000Z","stockId":995,"sp":17.52},{"stockId":995,"date":"2026-01-29T16:00:00.000Z","sp":15.93},{"date":"2026-01-28T16:00:00.000Z","stockId":995,"sp":14.48},{"date":"2026-01-27T16:00:00.000Z","stockId":995,"sp":13.16},{"stockId":995,"date":"2026-01-26T16:00:00.000Z","sp":12.55},{"stockId":995,"date":"2026-01-25T16:00:00.000Z","sp":12.9},{"stockId":995,"date":"2026-01-22T16:00:00.000Z","sp":12.96},{"stockId":995,"date":"2026-01-21T16:00:00.000Z","sp":12.97},{"stockId":995,"date":"2026-01-20T16:00:00.000Z","sp":12.9},{"stockId":995,"date":"2026-01-19T16:00:00.000Z","sp":12.95},{"stockId":995,"date":"2026-01-18T16:00:00.000Z","sp":12.9},{"stockId":995,"date":"2026-01-15T16:00:00.000Z","sp":12.89},{"stockId":995,"date":"2026-01-14T16:00:00.000Z","sp":12.63},{"stockId":995,"date":"2026-01-13T16:00:00.000Z","sp":12.79},{"date":"2026-01-12T16:00:00.000Z","stockId":995,"sp":12.87},{"date":"2026-01-11T16:00:00.000Z","stockId":995,"sp":13},{"stockId":995,"date":"2026-01-08T16:00:00.000Z","sp":12.84},{"date":"2026-01-07T16:00:00.000Z","stockId":995,"sp":12.67},{"date":"2026-01-06T16:00:00.000Z","stockId":995,"sp":12.7},{"date":"2026-01-05T16:00:00.000Z","stockId":995,"sp":12.67},{"date":"2026-01-04T16:00:00.000Z","stockId":995,"sp":12.62},{"date":"2025-12-30T16:00:00.000Z","stockId":995,"sp":12.51},{"date":"2025-12-29T16:00:00.000Z","stockId":995,"sp":12.65},{"date":"2025-12-28T16:00:00.000Z","stockId":995,"sp":12.82},{"date":"2025-12-25T16:00:00.000Z","stockId":995,"sp":12.96},{"date":"2025-12-24T16:00:00.000Z","stockId":995,"sp":13.15},{"date":"2025-12-23T16:00:00.000Z","stockId":995,"sp":12.6},{"date":"2025-12-22T16:00:00.000Z","stockId":995,"sp":12.79},{"date":"2025-12-21T16:00:00.000Z","stockId":995,"sp":13.05},{"date":"2025-12-18T16:00:00.000Z","stockId":995,"sp":13.18},{"date":"2025-12-17T16:00:00.000Z","stockId":995,"sp":12.98},{"date":"2025-12-16T16:00:00.000Z","stockId":995,"sp":12.93},{"date":"2025-12-15T16:00:00.000Z","stockId":995,"sp":13.31},{"date":"2025-12-14T16:00:00.000Z","stockId":995,"sp":13.5},{"date":"2025-12-11T16:00:00.000Z","stockId":995,"sp":12.27},{"date":"2025-12-10T16:00:00.000Z","stockId":995,"sp":12.47},{"date":"2025-12-09T16:00:00.000Z","stockId":995,"sp":13.05},{"date":"2025-12-08T16:00:00.000Z","stockId":995,"sp":12.12},{"date":"2025-12-07T16:00:00.000Z","stockId":995,"sp":12.16},{"date":"2025-12-04T16:00:00.000Z","stockId":995,"sp":12.14},{"date":"2025-12-03T16:00:00.000Z","stockId":995,"sp":11.99},{"date":"2025-12-02T16:00:00.000Z","stockId":995,"sp":12.3},{"date":"2025-12-01T16:00:00.000Z","stockId":995,"sp":12.49},{"date":"2025-11-30T16:00:00.000Z","stockId":995,"sp":12.67},{"date":"2025-11-27T16:00:00.000Z","stockId":995,"sp":12.69},{"date":"2025-11-26T16:00:00.000Z","stockId":995,"sp":12.56},{"date":"2025-11-25T16:00:00.000Z","stockId":995,"sp":12.63},{"date":"2025-11-24T16:00:00.000Z","stockId":995,"sp":12.73},{"date":"2025-11-23T16:00:00.000Z","stockId":995,"sp":12.7},{"date":"2025-11-20T16:00:00.000Z","stockId":995,"sp":12.55},{"date":"2025-11-19T16:00:00.000Z","stockId":995,"sp":13.08},{"date":"2025-11-18T16:00:00.000Z","stockId":995,"sp":13.37},{"date":"2025-11-17T16:00:00.000Z","stockId":995,"sp":13.85},{"date":"2025-11-16T16:00:00.000Z","stockId":995,"sp":13.55},{"date":"2025-11-13T16:00:00.000Z","stockId":995,"sp":13.43},{"date":"2025-11-12T16:00:00.000Z","stockId":995,"sp":13.46},{"date":"2025-11-11T16:00:00.000Z","stockId":995,"sp":13.79},{"date":"2025-11-10T16:00:00.000Z","stockId":995,"sp":13.8},{"date":"2025-11-09T16:00:00.000Z","stockId":995,"sp":13.83},{"date":"2025-11-06T16:00:00.000Z","stockId":995,"sp":13.42},{"date":"2025-11-05T16:00:00.000Z","stockId":995,"sp":13.53},{"date":"2025-11-04T16:00:00.000Z","stockId":995,"sp":13.61},{"date":"2025-11-03T16:00:00.000Z","stockId":995,"sp":13.6},{"date":"2025-11-02T16:00:00.000Z","stockId":995,"sp":13.68},{"date":"2025-10-30T16:00:00.000Z","stockId":995,"sp":13.58},{"date":"2025-10-29T16:00:00.000Z","stockId":995,"sp":13.36},{"date":"2025-10-28T16:00:00.000Z","stockId":995,"sp":13.53},{"date":"2025-10-27T16:00:00.000Z","stockId":995,"sp":13.74},{"date":"2025-10-26T16:00:00.000Z","stockId":995,"sp":13.81},{"date":"2025-10-23T16:00:00.000Z","stockId":995,"sp":13.75},{"date":"2025-10-22T16:00:00.000Z","stockId":995,"sp":14.01},{"date":"2025-10-21T16:00:00.000Z","stockId":995,"sp":13.87},{"date":"2025-10-20T16:00:00.000Z","stockId":995,"sp":13.97},{"date":"2025-10-19T16:00:00.000Z","stockId":995,"sp":13.79},{"date":"2025-10-16T16:00:00.000Z","stockId":995,"sp":13.47},{"date":"2025-10-15T16:00:00.000Z","stockId":995,"sp":13.81},{"date":"2025-10-14T16:00:00.000Z","stockId":995,"sp":13.97},{"date":"2025-10-13T16:00:00.000Z","stockId":995,"sp":13.96},{"date":"2025-10-12T16:00:00.000Z","stockId":995,"sp":13.83},{"date":"2025-10-09T16:00:00.000Z","stockId":995,"sp":14.13},{"date":"2025-10-08T16:00:00.000Z","stockId":995,"sp":14.06},{"date":"2025-09-29T16:00:00.000Z","stockId":995,"sp":14.4},{"date":"2025-09-28T16:00:00.000Z","stockId":995,"sp":14.9},{"date":"2025-09-25T16:00:00.000Z","stockId":995,"sp":14.13},{"date":"2025-09-24T16:00:00.000Z","stockId":995,"sp":14.04},{"date":"2025-09-23T16:00:00.000Z","stockId":995,"sp":14.12},{"date":"2025-09-22T16:00:00.000Z","stockId":995,"sp":14.04},{"date":"2025-09-21T16:00:00.000Z","stockId":995,"sp":14.23},{"date":"2025-09-18T16:00:00.000Z","stockId":995,"sp":14.44},{"date":"2025-09-17T16:00:00.000Z","stockId":995,"sp":14.38},{"date":"2025-09-16T16:00:00.000Z","stockId":995,"sp":14.57},{"date":"2025-09-15T16:00:00.000Z","stockId":995,"sp":14.93},{"date":"2025-09-14T16:00:00.000Z","stockId":995,"sp":14.73},{"date":"2025-09-11T16:00:00.000Z","stockId":995,"sp":14.9},{"date":"2025-09-10T16:00:00.000Z","stockId":995,"sp":15.18},{"date":"2025-09-09T16:00:00.000Z","stockId":995,"sp":14.95},{"date":"2025-09-08T16:00:00.000Z","stockId":995,"sp":14.98},{"date":"2025-09-07T16:00:00.000Z","stockId":995,"sp":15.06},{"date":"2025-09-04T16:00:00.000Z","stockId":995,"sp":14.75},{"date":"2025-09-03T16:00:00.000Z","stockId":995,"sp":14.74},{"date":"2025-09-02T16:00:00.000Z","stockId":995,"sp":14.46},{"date":"2025-09-01T16:00:00.000Z","stockId":995,"sp":14.78},{"date":"2025-08-31T16:00:00.000Z","stockId":995,"sp":14.88},{"date":"2025-08-28T16:00:00.000Z","stockId":995,"sp":14.8},{"date":"2025-08-27T16:00:00.000Z","stockId":995,"sp":14.4},{"date":"2025-08-26T16:00:00.000Z","stockId":995,"sp":14.71},{"date":"2025-08-25T16:00:00.000Z","stockId":995,"sp":15.17},{"date":"2025-08-24T16:00:00.000Z","stockId":995,"sp":15.44},{"date":"2025-08-21T16:00:00.000Z","stockId":995,"sp":14.98},{"date":"2025-08-20T16:00:00.000Z","stockId":995,"sp":15.08},{"date":"2025-08-19T16:00:00.000Z","stockId":995,"sp":15.52},{"date":"2025-08-18T16:00:00.000Z","stockId":995,"sp":15.34},{"date":"2025-08-17T16:00:00.000Z","stockId":995,"sp":14.65},{"date":"2025-08-14T16:00:00.000Z","stockId":995,"sp":14.5},{"date":"2025-08-13T16:00:00.000Z","stockId":995,"sp":14.53},{"date":"2025-08-12T16:00:00.000Z","stockId":995,"sp":14.45},{"date":"2025-08-11T16:00:00.000Z","stockId":995,"sp":14.51},{"date":"2025-08-10T16:00:00.000Z","stockId":995,"sp":14.65},{"date":"2025-08-07T16:00:00.000Z","stockId":995,"sp":14.36},{"date":"2025-08-06T16:00:00.000Z","stockId":995,"sp":14.44},{"date":"2025-08-05T16:00:00.000Z","stockId":995,"sp":14.52},{"date":"2025-08-04T16:00:00.000Z","stockId":995,"sp":14.46},{"date":"2025-08-03T16:00:00.000Z","stockId":995,"sp":14.44},{"date":"2025-07-31T16:00:00.000Z","stockId":995,"sp":14.51},{"date":"2025-07-30T16:00:00.000Z","stockId":995,"sp":14.69},{"date":"2025-07-29T16:00:00.000Z","stockId":995,"sp":15.27},{"date":"2025-07-28T16:00:00.000Z","stockId":995,"sp":15.18},{"date":"2025-07-27T16:00:00.000Z","stockId":995,"sp":15.22},{"date":"2025-07-24T16:00:00.000Z","stockId":995,"sp":14.75},{"date":"2025-07-23T16:00:00.000Z","stockId":995,"sp":14.94},{"date":"2025-07-22T16:00:00.000Z","stockId":995,"sp":14.79},{"date":"2025-07-21T16:00:00.000Z","stockId":995,"sp":15.2},{"date":"2025-07-20T16:00:00.000Z","stockId":995,"sp":14.98},{"date":"2025-07-17T16:00:00.000Z","stockId":995,"sp":15.09},{"date":"2025-07-16T16:00:00.000Z","stockId":995,"sp":14.89},{"date":"2025-07-15T16:00:00.000Z","stockId":995,"sp":14.65},{"date":"2025-07-14T16:00:00.000Z","stockId":995,"sp":14.89},{"date":"2025-07-13T16:00:00.000Z","stockId":995,"sp":15.48},{"date":"2025-07-10T16:00:00.000Z","stockId":995,"sp":15.65},{"date":"2025-07-09T16:00:00.000Z","stockId":995,"sp":14.9},{"date":"2025-07-08T16:00:00.000Z","stockId":995,"sp":14.7},{"date":"2025-07-07T16:00:00.000Z","stockId":995,"sp":14.24},{"date":"2025-07-06T16:00:00.000Z","stockId":995,"sp":14.03},{"date":"2025-07-03T16:00:00.000Z","stockId":995,"sp":13.99},{"date":"2025-07-02T16:00:00.000Z","stockId":995,"sp":14.24},{"date":"2025-07-01T16:00:00.000Z","stockId":995,"sp":14.35},{"date":"2025-06-30T16:00:00.000Z","stockId":995,"sp":14.49},{"date":"2025-06-29T16:00:00.000Z","stockId":995,"sp":14.61},{"date":"2025-06-26T16:00:00.000Z","stockId":995,"sp":14.34},{"date":"2025-06-25T16:00:00.000Z","stockId":995,"sp":14.42},{"date":"2025-06-24T16:00:00.000Z","stockId":995,"sp":14.36},{"date":"2025-06-23T16:00:00.000Z","stockId":995,"sp":14.85},{"date":"2025-06-22T16:00:00.000Z","stockId":995,"sp":14.65},{"date":"2025-06-19T16:00:00.000Z","stockId":995,"sp":14.65},{"date":"2025-06-18T16:00:00.000Z","stockId":995,"sp":13.32},{"date":"2025-06-17T16:00:00.000Z","stockId":995,"sp":14.02},{"date":"2025-06-16T16:00:00.000Z","stockId":995,"sp":13.27},{"date":"2025-06-15T16:00:00.000Z","stockId":995,"sp":13.26},{"date":"2025-06-12T16:00:00.000Z","stockId":995,"sp":13.15},{"date":"2025-06-11T16:00:00.000Z","stockId":995,"sp":14.09},{"date":"2025-06-10T16:00:00.000Z","stockId":995,"sp":13.82},{"date":"2025-06-09T16:00:00.000Z","stockId":995,"sp":13.84},{"date":"2025-06-08T16:00:00.000Z","stockId":995,"sp":13.96},{"date":"2025-06-05T16:00:00.000Z","stockId":995,"sp":13.78},{"date":"2025-06-04T16:00:00.000Z","stockId":995,"sp":13.68},{"date":"2025-06-03T16:00:00.000Z","stockId":995,"sp":13.76},{"date":"2025-06-02T16:00:00.000Z","stockId":995,"sp":13.61},{"date":"2025-05-29T16:00:00.000Z","stockId":995,"sp":13.12},{"date":"2025-05-28T16:00:00.000Z","stockId":995,"sp":13.32},{"date":"2025-05-27T16:00:00.000Z","stockId":995,"sp":13.36},{"date":"2025-05-26T16:00:00.000Z","stockId":995,"sp":13.58},{"date":"2025-05-25T16:00:00.000Z","stockId":995,"sp":13.16},{"date":"2025-05-22T16:00:00.000Z","stockId":995,"sp":13.03},{"date":"2025-05-21T16:00:00.000Z","stockId":995,"sp":13.29},{"date":"2025-05-20T16:00:00.000Z","stockId":995,"sp":13.33},{"date":"2025-05-19T16:00:00.000Z","stockId":995,"sp":13.35},{"date":"2025-05-18T16:00:00.000Z","stockId":995,"sp":13.14},{"date":"2025-05-15T16:00:00.000Z","stockId":995,"sp":13},{"date":"2025-05-14T16:00:00.000Z","stockId":995,"sp":13.13},{"date":"2025-05-13T16:00:00.000Z","stockId":995,"sp":13.4},{"date":"2025-05-12T16:00:00.000Z","stockId":995,"sp":13.26},{"date":"2025-05-11T16:00:00.000Z","stockId":995,"sp":13.29},{"date":"2025-05-08T16:00:00.000Z","stockId":995,"sp":13.32},{"date":"2025-05-07T16:00:00.000Z","stockId":995,"sp":13.54},{"date":"2025-05-06T16:00:00.000Z","stockId":995,"sp":12.98},{"date":"2025-05-05T16:00:00.000Z","stockId":995,"sp":12.72},{"date":"2025-04-29T16:00:00.000Z","stockId":995,"sp":12.67},{"date":"2025-04-28T16:00:00.000Z","stockId":995,"sp":12.71},{"date":"2025-04-27T16:00:00.000Z","stockId":995,"sp":12.5},{"date":"2025-04-24T16:00:00.000Z","stockId":995,"sp":12.41},{"date":"2025-04-23T16:00:00.000Z","stockId":995,"sp":12.31},{"date":"2025-04-22T16:00:00.000Z","stockId":995,"sp":12.59},{"date":"2025-04-21T16:00:00.000Z","stockId":995,"sp":12.7},{"date":"2025-04-20T16:00:00.000Z","stockId":995,"sp":12.69},{"date":"2025-04-17T16:00:00.000Z","stockId":995,"sp":12.63},{"date":"2025-04-16T16:00:00.000Z","stockId":995,"sp":12.87},{"date":"2025-04-15T16:00:00.000Z","stockId":995,"sp":12.82},{"date":"2025-04-14T16:00:00.000Z","stockId":995,"sp":13.12},{"date":"2025-04-13T16:00:00.000Z","stockId":995,"sp":13.21},{"date":"2025-04-10T16:00:00.000Z","stockId":995,"sp":12.94},{"date":"2025-04-09T16:00:00.000Z","stockId":995,"sp":13.29},{"date":"2025-04-08T16:00:00.000Z","stockId":995,"sp":12.99},{"date":"2025-04-07T16:00:00.000Z","stockId":995,"sp":12.4},{"date":"2025-04-06T16:00:00.000Z","stockId":995,"sp":11.88},{"date":"2025-04-02T16:00:00.000Z","stockId":995,"sp":13.2},{"date":"2025-04-01T16:00:00.000Z","stockId":995,"sp":12.97},{"date":"2025-03-31T16:00:00.000Z","stockId":995,"sp":12.62},{"date":"2025-03-30T16:00:00.000Z","stockId":995,"sp":12.35},{"date":"2025-03-27T16:00:00.000Z","stockId":995,"sp":12.74},{"date":"2025-03-26T16:00:00.000Z","stockId":995,"sp":12.96},{"date":"2025-03-25T16:00:00.000Z","stockId":995,"sp":12.99},{"date":"2025-03-24T16:00:00.000Z","stockId":995,"sp":12.92},{"date":"2025-03-23T16:00:00.000Z","stockId":995,"sp":13.03},{"date":"2025-03-20T16:00:00.000Z","stockId":995,"sp":13.36},{"date":"2025-03-19T16:00:00.000Z","stockId":995,"sp":13.56},{"date":"2025-03-18T16:00:00.000Z","stockId":995,"sp":13.61},{"date":"2025-03-17T16:00:00.000Z","stockId":995,"sp":13.78},{"date":"2025-03-16T16:00:00.000Z","stockId":995,"sp":13.9},{"date":"2025-03-13T16:00:00.000Z","stockId":995,"sp":13.99},{"date":"2025-03-12T16:00:00.000Z","stockId":995,"sp":13.52},{"date":"2025-03-11T16:00:00.000Z","stockId":995,"sp":13.45},{"date":"2025-03-10T16:00:00.000Z","stockId":995,"sp":13.62},{"date":"2025-03-09T16:00:00.000Z","stockId":995,"sp":13.54},{"date":"2025-03-06T16:00:00.000Z","stockId":995,"sp":13.81},{"date":"2025-03-05T16:00:00.000Z","stockId":995,"sp":13.9},{"date":"2025-03-04T16:00:00.000Z","stockId":995,"sp":13.78},{"date":"2025-03-03T16:00:00.000Z","stockId":995,"sp":13.97},{"date":"2025-03-02T16:00:00.000Z","stockId":995,"sp":14.3},{"date":"2025-02-27T16:00:00.000Z","stockId":995,"sp":14.59},{"date":"2025-02-26T16:00:00.000Z","stockId":995,"sp":14.25},{"date":"2025-02-25T16:00:00.000Z","stockId":995,"sp":13.97},{"date":"2025-02-24T16:00:00.000Z","stockId":995,"sp":13.96},{"date":"2025-02-23T16:00:00.000Z","stockId":995,"sp":14.27},{"date":"2025-02-20T16:00:00.000Z","stockId":995,"sp":14.2},{"date":"2025-02-19T16:00:00.000Z","stockId":995,"sp":14.14},{"date":"2025-02-18T16:00:00.000Z","stockId":995,"sp":14.27},{"date":"2025-02-17T16:00:00.000Z","stockId":995,"sp":13.87},{"date":"2025-02-16T16:00:00.000Z","stockId":995,"sp":14.41},{"date":"2025-02-13T16:00:00.000Z","stockId":995,"sp":14.38},{"date":"2025-02-12T16:00:00.000Z","stockId":995,"sp":14.92},{"date":"2025-02-11T16:00:00.000Z","stockId":995,"sp":14.37},{"date":"2025-02-10T16:00:00.000Z","stockId":995,"sp":14.14},{"date":"2025-02-09T16:00:00.000Z","stockId":995,"sp":14.51},{"date":"2025-02-06T16:00:00.000Z","stockId":995,"sp":14.43},{"date":"2025-02-05T16:00:00.000Z","stockId":995,"sp":14.28},{"date":"2025-02-04T16:00:00.000Z","stockId":995,"sp":14.02},{"date":"2025-01-26T16:00:00.000Z","stockId":995,"sp":14.76},{"date":"2025-01-23T16:00:00.000Z","stockId":995,"sp":15.74},{"date":"2025-01-22T16:00:00.000Z","stockId":995,"sp":15.88},{"date":"2025-01-21T16:00:00.000Z","stockId":995,"sp":16.11},{"date":"2025-01-20T16:00:00.000Z","stockId":995,"sp":16.34},{"date":"2025-01-19T16:00:00.000Z","stockId":995,"sp":16.47},{"date":"2025-01-16T16:00:00.000Z","stockId":995,"sp":16.63},{"date":"2025-01-15T16:00:00.000Z","stockId":995,"sp":16.25},{"date":"2025-01-14T16:00:00.000Z","stockId":995,"sp":16.71},{"date":"2025-01-13T16:00:00.000Z","stockId":995,"sp":16.99},{"date":"2025-01-12T16:00:00.000Z","stockId":995,"sp":16.11},{"date":"2025-01-09T16:00:00.000Z","stockId":995,"sp":15.78},{"date":"2025-01-08T16:00:00.000Z","stockId":995,"sp":17.02},{"date":"2025-01-07T16:00:00.000Z","stockId":995,"sp":17.17},{"date":"2025-01-06T16:00:00.000Z","stockId":995,"sp":16.79},{"date":"2025-01-05T16:00:00.000Z","stockId":995,"sp":15.26},{"date":"2025-01-02T16:00:00.000Z","stockId":995,"sp":16.95},{"date":"2025-01-01T16:00:00.000Z","stockId":995,"sp":16.64},{"date":"2024-12-30T16:00:00.000Z","stockId":995,"sp":16.5},{"date":"2024-12-29T16:00:00.000Z","stockId":995,"sp":15},{"date":"2024-12-26T16:00:00.000Z","stockId":995,"sp":15.37},{"date":"2024-12-25T16:00:00.000Z","stockId":995,"sp":14.91},{"date":"2024-12-24T16:00:00.000Z","stockId":995,"sp":15.07},{"date":"2024-12-23T16:00:00.000Z","stockId":995,"sp":16.74},{"date":"2024-12-22T16:00:00.000Z","stockId":995,"sp":17.23},{"date":"2024-12-19T16:00:00.000Z","stockId":995,"sp":17.1},{"date":"2024-12-18T16:00:00.000Z","stockId":995,"sp":16.58},{"date":"2024-12-17T16:00:00.000Z","stockId":995,"sp":17.89},{"date":"2024-12-16T16:00:00.000Z","stockId":995,"sp":17.39},{"date":"2024-12-15T16:00:00.000Z","stockId":995,"sp":17.34},{"date":"2024-12-12T16:00:00.000Z","stockId":995,"sp":16.76},{"date":"2024-12-11T16:00:00.000Z","stockId":995,"sp":17.17},{"date":"2024-12-10T16:00:00.000Z","stockId":995,"sp":16.24},{"date":"2024-12-09T16:00:00.000Z","stockId":995,"sp":14.76},{"date":"2024-12-08T16:00:00.000Z","stockId":995,"sp":14.81},{"date":"2024-12-05T16:00:00.000Z","stockId":995,"sp":14.93},{"date":"2024-12-04T16:00:00.000Z","stockId":995,"sp":14.52},{"date":"2024-12-03T16:00:00.000Z","stockId":995,"sp":14.49},{"date":"2024-12-02T16:00:00.000Z","stockId":995,"sp":14.93},{"date":"2024-12-01T16:00:00.000Z","stockId":995,"sp":15.24},{"date":"2024-11-28T16:00:00.000Z","stockId":995,"sp":15.3},{"date":"2024-11-27T16:00:00.000Z","stockId":995,"sp":14.86},{"date":"2024-11-26T16:00:00.000Z","stockId":995,"sp":14.56},{"date":"2024-11-25T16:00:00.000Z","stockId":995,"sp":14.8},{"date":"2024-11-24T16:00:00.000Z","stockId":995,"sp":13.45},{"date":"2024-11-21T16:00:00.000Z","stockId":995,"sp":13.22},{"date":"2024-11-20T16:00:00.000Z","stockId":995,"sp":13.84},{"date":"2024-11-19T16:00:00.000Z","stockId":995,"sp":13.91},{"date":"2024-11-18T16:00:00.000Z","stockId":995,"sp":13.7},{"date":"2024-11-17T16:00:00.000Z","stockId":995,"sp":13.26},{"date":"2024-11-14T16:00:00.000Z","stockId":995,"sp":13.79},{"date":"2024-11-13T16:00:00.000Z","stockId":995,"sp":14.23},{"date":"2024-11-12T16:00:00.000Z","stockId":995,"sp":15.1},{"date":"2024-11-11T16:00:00.000Z","stockId":995,"sp":15.27},{"date":"2024-11-10T16:00:00.000Z","stockId":995,"sp":15.53},{"date":"2024-11-07T16:00:00.000Z","stockId":995,"sp":15.36},{"date":"2024-11-06T16:00:00.000Z","stockId":995,"sp":16.28},{"date":"2024-11-05T16:00:00.000Z","stockId":995,"sp":14.8},{"date":"2024-11-04T16:00:00.000Z","stockId":995,"sp":14.78},{"date":"2024-11-03T16:00:00.000Z","stockId":995,"sp":14.92},{"date":"2024-10-31T16:00:00.000Z","stockId":995,"sp":14.44},{"date":"2024-10-30T16:00:00.000Z","stockId":995,"sp":13.77},{"date":"2024-10-29T16:00:00.000Z","stockId":995,"sp":13.71},{"date":"2024-10-28T16:00:00.000Z","stockId":995,"sp":14.1},{"date":"2024-10-27T16:00:00.000Z","stockId":995,"sp":13.81},{"date":"2024-10-24T16:00:00.000Z","stockId":995,"sp":12.55},{"date":"2024-10-23T16:00:00.000Z","stockId":995,"sp":12.4},{"date":"2024-10-22T16:00:00.000Z","stockId":995,"sp":12.68},{"date":"2024-10-21T16:00:00.000Z","stockId":995,"sp":12.95},{"date":"2024-10-20T16:00:00.000Z","stockId":995,"sp":11.92},{"date":"2024-10-17T16:00:00.000Z","stockId":995,"sp":11.57},{"date":"2024-10-16T16:00:00.000Z","stockId":995,"sp":11.25},{"date":"2024-10-15T16:00:00.000Z","stockId":995,"sp":11.66},{"date":"2024-10-14T16:00:00.000Z","stockId":995,"sp":11.55},{"date":"2024-10-13T16:00:00.000Z","stockId":995,"sp":11.5},{"date":"2024-10-10T16:00:00.000Z","stockId":995,"sp":11.2},{"date":"2024-10-09T16:00:00.000Z","stockId":995,"sp":12.22},{"date":"2024-10-08T16:00:00.000Z","stockId":995,"sp":13.28},{"date":"2024-10-07T16:00:00.000Z","stockId":995,"sp":14.75},{"date":"2024-09-29T16:00:00.000Z","stockId":995,"sp":14.55},{"date":"2024-09-26T16:00:00.000Z","stockId":995,"sp":13.23},{"date":"2024-09-25T16:00:00.000Z","stockId":995,"sp":12.03},{"date":"2024-09-24T16:00:00.000Z","stockId":995,"sp":10.94},{"date":"2024-09-23T16:00:00.000Z","stockId":995,"sp":11.67},{"date":"2024-09-22T16:00:00.000Z","stockId":995,"sp":10.61},{"date":"2024-09-19T16:00:00.000Z","stockId":995,"sp":10.4},{"date":"2024-09-18T16:00:00.000Z","stockId":995,"sp":10.19},{"date":"2024-09-17T16:00:00.000Z","stockId":995,"sp":9.26},{"date":"2024-09-12T16:00:00.000Z","stockId":995,"sp":8.94},{"date":"2024-09-11T16:00:00.000Z","stockId":995,"sp":9.01},{"date":"2024-09-10T16:00:00.000Z","stockId":995,"sp":8.94},{"date":"2024-09-09T16:00:00.000Z","stockId":995,"sp":9.13},{"date":"2024-09-08T16:00:00.000Z","stockId":995,"sp":8.3},{"date":"2024-09-05T16:00:00.000Z","stockId":995,"sp":8.29},{"date":"2024-09-04T16:00:00.000Z","stockId":995,"sp":8.54},{"date":"2024-09-03T16:00:00.000Z","stockId":995,"sp":8.37},{"date":"2024-09-02T16:00:00.000Z","stockId":995,"sp":8.5},{"date":"2024-09-01T16:00:00.000Z","stockId":995,"sp":8.29},{"date":"2024-08-29T16:00:00.000Z","stockId":995,"sp":8.64},{"date":"2024-08-28T16:00:00.000Z","stockId":995,"sp":8.44},{"date":"2024-08-27T16:00:00.000Z","stockId":995,"sp":8.28},{"date":"2024-08-26T16:00:00.000Z","stockId":995,"sp":8.25},{"date":"2024-08-25T16:00:00.000Z","stockId":995,"sp":8.39},{"date":"2024-08-22T16:00:00.000Z","stockId":995,"sp":8.23},{"date":"2024-08-21T16:00:00.000Z","stockId":995,"sp":8.46},{"date":"2024-08-20T16:00:00.000Z","stockId":995,"sp":8.68},{"date":"2024-08-19T16:00:00.000Z","stockId":995,"sp":9.13},{"date":"2024-08-18T16:00:00.000Z","stockId":995,"sp":8.96},{"date":"2024-08-15T16:00:00.000Z","stockId":995,"sp":9.41},{"date":"2024-08-14T16:00:00.000Z","stockId":995,"sp":10.09},{"date":"2024-08-13T16:00:00.000Z","stockId":995,"sp":9.78},{"date":"2024-08-12T16:00:00.000Z","stockId":995,"sp":9.4},{"date":"2024-08-11T16:00:00.000Z","stockId":995,"sp":9.61},{"date":"2024-08-08T16:00:00.000Z","stockId":995,"sp":9.24},{"date":"2024-08-07T16:00:00.000Z","stockId":995,"sp":9.08},{"date":"2024-08-06T16:00:00.000Z","stockId":995,"sp":8.25},{"date":"2024-08-05T16:00:00.000Z","stockId":995,"sp":8.51},{"date":"2024-08-04T16:00:00.000Z","stockId":995,"sp":8.29},{"date":"2024-08-01T16:00:00.000Z","stockId":995,"sp":7.98},{"date":"2024-07-31T16:00:00.000Z","stockId":995,"sp":8.09},{"date":"2024-07-30T16:00:00.000Z","stockId":995,"sp":8.34},{"date":"2024-07-29T16:00:00.000Z","stockId":995,"sp":8.23},{"date":"2024-07-28T16:00:00.000Z","stockId":995,"sp":8.14},{"date":"2024-07-25T16:00:00.000Z","stockId":995,"sp":7.94},{"date":"2024-07-24T16:00:00.000Z","stockId":995,"sp":7.98},{"date":"2024-07-23T16:00:00.000Z","stockId":995,"sp":8.21},{"date":"2024-07-22T16:00:00.000Z","stockId":995,"sp":8.32},{"date":"2024-07-21T16:00:00.000Z","stockId":995,"sp":8},{"date":"2024-07-18T16:00:00.000Z","stockId":995,"sp":7.89},{"date":"2024-07-17T16:00:00.000Z","stockId":995,"sp":7.63},{"date":"2024-07-16T16:00:00.000Z","stockId":995,"sp":7.6},{"date":"2024-07-15T16:00:00.000Z","stockId":995,"sp":7.54},{"date":"2024-07-14T16:00:00.000Z","stockId":995,"sp":7.46},{"date":"2024-07-11T16:00:00.000Z","stockId":995,"sp":7.62},{"date":"2024-07-10T16:00:00.000Z","stockId":995,"sp":7.71},{"date":"2024-07-09T16:00:00.000Z","stockId":995,"sp":7.29},{"date":"2024-07-08T16:00:00.000Z","stockId":995,"sp":7.52},{"date":"2024-07-07T16:00:00.000Z","stockId":995,"sp":7.51},{"date":"2024-07-04T16:00:00.000Z","stockId":995,"sp":7.81},{"date":"2024-07-03T16:00:00.000Z","stockId":995,"sp":7.8},{"date":"2024-07-02T16:00:00.000Z","stockId":995,"sp":8.25},{"date":"2024-07-01T16:00:00.000Z","stockId":995,"sp":8.12},{"date":"2024-06-30T16:00:00.000Z","stockId":995,"sp":7.81},{"date":"2024-06-27T16:00:00.000Z","stockId":995,"sp":7.76},{"date":"2024-06-26T16:00:00.000Z","stockId":995,"sp":7.9},{"sp":8.08,"stockId":995,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.94,"stockId":995,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.86,"stockId":995,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.26,"stockId":995,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.39,"stockId":995,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.59,"stockId":995,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.51,"stockId":995,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.38,"stockId":995,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.53,"stockId":995,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.59,"stockId":995,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.84,"stockId":995,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.66,"stockId":995,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.76,"stockId":995,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.27,"stockId":995,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.08,"stockId":995,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.34,"stockId":995,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.71,"stockId":995,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.33,"stockId":995,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.16,"stockId":995,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.25,"stockId":995,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.24,"stockId":995,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.44,"stockId":995,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.54,"stockId":995,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.66,"stockId":995,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.94,"stockId":995,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.92,"stockId":995,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.14,"stockId":995,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.08,"stockId":995,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.98,"stockId":995,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.72,"stockId":995,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.83,"stockId":995,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.62,"stockId":995,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":995,"sp":11.08},{"date":"2024-05-08T16:00:00.000Z","stockId":995,"sp":11.31},{"date":"2024-05-07T16:00:00.000Z","stockId":995,"sp":11.23},{"date":"2024-05-06T16:00:00.000Z","stockId":995,"sp":11.36},{"date":"2024-05-05T16:00:00.000Z","stockId":995,"sp":11.41},{"date":"2024-04-29T16:00:00.000Z","stockId":995,"sp":11.11},{"date":"2024-04-28T16:00:00.000Z","stockId":995,"sp":11.17},{"date":"2024-04-25T16:00:00.000Z","stockId":995,"sp":10.71},{"date":"2024-04-24T16:00:00.000Z","stockId":995,"sp":10.64},{"date":"2024-04-23T16:00:00.000Z","stockId":995,"sp":10.5},{"date":"2024-04-22T16:00:00.000Z","stockId":995,"sp":10.46},{"date":"2024-04-21T16:00:00.000Z","stockId":995,"sp":10.25},{"date":"2024-04-18T16:00:00.000Z","stockId":995,"sp":10.06},{"date":"2024-04-17T16:00:00.000Z","stockId":995,"sp":10.26},{"date":"2024-04-16T16:00:00.000Z","stockId":995,"sp":10.2},{"date":"2024-04-15T16:00:00.000Z","stockId":995,"sp":9.79},{"date":"2024-04-14T16:00:00.000Z","stockId":995,"sp":10.88},{"date":"2024-04-11T16:00:00.000Z","stockId":995,"sp":11.67},{"date":"2024-04-10T16:00:00.000Z","stockId":995,"sp":11.99},{"date":"2024-04-09T16:00:00.000Z","stockId":995,"sp":12.09},{"date":"2024-04-08T16:00:00.000Z","stockId":995,"sp":12.27},{"date":"2024-04-07T16:00:00.000Z","stockId":995,"sp":11.98},{"date":"2024-04-02T16:00:00.000Z","stockId":995,"sp":12.56},{"date":"2024-04-01T16:00:00.000Z","stockId":995,"sp":12.66},{"date":"2024-03-31T16:00:00.000Z","stockId":995,"sp":12.78},{"date":"2024-03-28T16:00:00.000Z","stockId":995,"sp":12.38},{"date":"2024-03-27T16:00:00.000Z","stockId":995,"sp":12.26},{"date":"2024-03-26T16:00:00.000Z","stockId":995,"sp":12.15},{"date":"2024-03-25T16:00:00.000Z","stockId":995,"sp":12.62},{"date":"2024-03-24T16:00:00.000Z","stockId":995,"sp":12.3},{"date":"2024-03-21T16:00:00.000Z","stockId":995,"sp":12.89},{"date":"2024-03-20T16:00:00.000Z","stockId":995,"sp":13.28},{"date":"2024-03-19T16:00:00.000Z","stockId":995,"sp":13.28},{"date":"2024-03-18T16:00:00.000Z","stockId":995,"sp":13.34},{"date":"2024-03-17T16:00:00.000Z","stockId":995,"sp":13.46},{"date":"2024-03-14T16:00:00.000Z","stockId":995,"sp":13.51},{"date":"2024-03-13T16:00:00.000Z","stockId":995,"sp":13.09},{"date":"2024-03-12T16:00:00.000Z","stockId":995,"sp":13.2},{"date":"2024-03-11T16:00:00.000Z","stockId":995,"sp":13.38},{"date":"2024-03-10T16:00:00.000Z","stockId":995,"sp":12.49},{"date":"2024-03-07T16:00:00.000Z","stockId":995,"sp":12.27},{"date":"2024-03-06T16:00:00.000Z","stockId":995,"sp":12.52},{"date":"2024-03-05T16:00:00.000Z","stockId":995,"sp":12.13},{"date":"2024-03-04T16:00:00.000Z","stockId":995,"sp":12.01},{"date":"2024-03-03T16:00:00.000Z","stockId":995,"sp":12.33},{"date":"2024-02-29T16:00:00.000Z","stockId":995,"sp":12.35},{"date":"2024-02-28T16:00:00.000Z","stockId":995,"sp":12.4},{"date":"2024-02-27T16:00:00.000Z","stockId":995,"sp":12.17},{"date":"2024-02-26T16:00:00.000Z","stockId":995,"sp":12.78},{"date":"2024-02-25T16:00:00.000Z","stockId":995,"sp":12.43},{"date":"2024-02-22T16:00:00.000Z","stockId":995,"sp":12.37},{"date":"2024-02-21T16:00:00.000Z","stockId":995,"sp":12.17},{"date":"2024-02-20T16:00:00.000Z","stockId":995,"sp":12.15},{"date":"2024-02-19T16:00:00.000Z","stockId":995,"sp":11.53},{"date":"2024-02-18T16:00:00.000Z","stockId":995,"sp":11.5},{"date":"2024-02-07T16:00:00.000Z","stockId":995,"sp":10.79},{"date":"2024-02-06T16:00:00.000Z","stockId":995,"sp":9.95},{"date":"2024-02-05T16:00:00.000Z","stockId":995,"sp":10.73},{"date":"2024-02-04T16:00:00.000Z","stockId":995,"sp":10.7},{"date":"2024-02-01T16:00:00.000Z","stockId":995,"sp":11.89},{"date":"2024-01-31T16:00:00.000Z","stockId":995,"sp":12.39},{"date":"2024-01-30T16:00:00.000Z","stockId":995,"sp":13},{"date":"2024-01-29T16:00:00.000Z","stockId":995,"sp":14.44},{"date":"2024-01-28T16:00:00.000Z","stockId":995,"sp":15.53},{"date":"2024-01-25T16:00:00.000Z","stockId":995,"sp":15.55},{"date":"2024-01-24T16:00:00.000Z","stockId":995,"sp":15.41},{"date":"2024-01-23T16:00:00.000Z","stockId":995,"sp":15.16},{"date":"2024-01-22T16:00:00.000Z","stockId":995,"sp":15},{"date":"2024-01-21T16:00:00.000Z","stockId":995,"sp":15.06},{"date":"2024-01-18T16:00:00.000Z","stockId":995,"sp":16},{"date":"2024-01-17T16:00:00.000Z","stockId":995,"sp":16.35},{"date":"2024-01-16T16:00:00.000Z","stockId":995,"sp":15.86},{"date":"2024-01-15T16:00:00.000Z","stockId":995,"sp":16.6},{"date":"2024-01-14T16:00:00.000Z","stockId":995,"sp":16.07},{"date":"2024-01-11T16:00:00.000Z","stockId":995,"sp":15.86},{"date":"2024-01-10T16:00:00.000Z","stockId":995,"sp":16.24},{"date":"2024-01-09T16:00:00.000Z","stockId":995,"sp":16.28},{"date":"2024-01-08T16:00:00.000Z","stockId":995,"sp":15.77},{"date":"2024-01-07T16:00:00.000Z","stockId":995,"sp":15.64},{"date":"2024-01-04T16:00:00.000Z","stockId":995,"sp":16.28},{"date":"2024-01-03T16:00:00.000Z","stockId":995,"sp":16.85},{"date":"2024-01-02T16:00:00.000Z","stockId":995,"sp":17.2},{"date":"2024-01-01T16:00:00.000Z","stockId":995,"sp":17.2},{"date":"2023-12-28T16:00:00.000Z","stockId":995,"sp":17.4},{"date":"2023-12-27T16:00:00.000Z","stockId":995,"sp":17.69},{"date":"2023-12-26T16:00:00.000Z","stockId":995,"sp":16.96},{"date":"2023-12-25T16:00:00.000Z","stockId":995,"sp":16.68},{"date":"2023-12-24T16:00:00.000Z","stockId":995,"sp":16.92},{"date":"2023-12-21T16:00:00.000Z","stockId":995,"sp":16.93},{"date":"2023-12-20T16:00:00.000Z","stockId":995,"sp":17.49},{"date":"2023-12-19T16:00:00.000Z","stockId":995,"sp":15.9},{"date":"2023-12-18T16:00:00.000Z","stockId":995,"sp":15.74},{"date":"2023-12-17T16:00:00.000Z","stockId":995,"sp":15.25},{"date":"2023-12-14T16:00:00.000Z","stockId":995,"sp":15.53},{"date":"2023-12-13T16:00:00.000Z","stockId":995,"sp":15.53},{"date":"2023-12-12T16:00:00.000Z","stockId":995,"sp":15.52},{"date":"2023-12-11T16:00:00.000Z","stockId":995,"sp":15.85},{"date":"2023-12-10T16:00:00.000Z","stockId":995,"sp":15.62},{"date":"2023-12-07T16:00:00.000Z","stockId":995,"sp":15.6},{"date":"2023-12-06T16:00:00.000Z","stockId":995,"sp":16.04},{"date":"2023-12-05T16:00:00.000Z","stockId":995,"sp":16.21},{"date":"2023-12-04T16:00:00.000Z","stockId":995,"sp":16.21},{"date":"2023-12-03T16:00:00.000Z","stockId":995,"sp":16.38},{"date":"2023-11-30T16:00:00.000Z","stockId":995,"sp":16.53},{"date":"2023-11-29T16:00:00.000Z","stockId":995,"sp":16.7},{"date":"2023-11-28T16:00:00.000Z","stockId":995,"sp":16.75},{"date":"2023-11-27T16:00:00.000Z","stockId":995,"sp":17},{"date":"2023-11-26T16:00:00.000Z","stockId":995,"sp":16.68},{"date":"2023-11-23T16:00:00.000Z","stockId":995,"sp":16.53},{"date":"2023-11-22T16:00:00.000Z","stockId":995,"sp":16.46},{"date":"2023-11-21T16:00:00.000Z","stockId":995,"sp":16.21},{"date":"2023-11-20T16:00:00.000Z","stockId":995,"sp":16.54},{"date":"2023-11-19T16:00:00.000Z","stockId":995,"sp":16.49},{"date":"2023-11-16T16:00:00.000Z","stockId":995,"sp":16.38},{"date":"2023-11-15T16:00:00.000Z","stockId":995,"sp":16.43},{"date":"2023-11-14T16:00:00.000Z","stockId":995,"sp":16.82},{"date":"2023-11-13T16:00:00.000Z","stockId":995,"sp":16.11},{"date":"2023-11-12T16:00:00.000Z","stockId":995,"sp":15.99},{"date":"2023-11-09T16:00:00.000Z","stockId":995,"sp":15.91},{"date":"2023-11-08T16:00:00.000Z","stockId":995,"sp":15.96},{"date":"2023-11-07T16:00:00.000Z","stockId":995,"sp":16.08},{"date":"2023-11-06T16:00:00.000Z","stockId":995,"sp":15.79},{"date":"2023-11-05T16:00:00.000Z","stockId":995,"sp":15.84},{"date":"2023-11-02T16:00:00.000Z","stockId":995,"sp":15.71},{"date":"2023-11-01T16:00:00.000Z","stockId":995,"sp":15.5},{"date":"2023-10-31T16:00:00.000Z","stockId":995,"sp":15.86},{"date":"2023-10-30T16:00:00.000Z","stockId":995,"sp":15.83},{"date":"2023-10-29T16:00:00.000Z","stockId":995,"sp":15.48},{"date":"2023-10-26T16:00:00.000Z","stockId":995,"sp":15.41},{"date":"2023-10-25T16:00:00.000Z","stockId":995,"sp":15.22},{"date":"2023-10-24T16:00:00.000Z","stockId":995,"sp":15.32},{"date":"2023-10-23T16:00:00.000Z","stockId":995,"sp":14.89},{"date":"2023-10-22T16:00:00.000Z","stockId":995,"sp":14.81},{"date":"2023-10-19T16:00:00.000Z","stockId":995,"sp":15.06},{"date":"2023-10-18T16:00:00.000Z","stockId":995,"sp":15.16},{"date":"2023-10-17T16:00:00.000Z","stockId":995,"sp":15.22},{"date":"2023-10-16T16:00:00.000Z","stockId":995,"sp":15.6},{"date":"2023-10-15T16:00:00.000Z","stockId":995,"sp":15.42},{"date":"2023-10-12T16:00:00.000Z","stockId":995,"sp":15.38},{"date":"2023-10-11T16:00:00.000Z","stockId":995,"sp":15.81},{"date":"2023-10-10T16:00:00.000Z","stockId":995,"sp":15.7},{"date":"2023-10-09T16:00:00.000Z","stockId":995,"sp":15.9},{"date":"2023-10-08T16:00:00.000Z","stockId":995,"sp":16.01},{"date":"2023-09-27T16:00:00.000Z","stockId":995,"sp":16.41},{"date":"2023-09-26T16:00:00.000Z","stockId":995,"sp":16.48},{"date":"2023-09-25T16:00:00.000Z","stockId":995,"sp":16.49},{"date":"2023-09-24T16:00:00.000Z","stockId":995,"sp":16.91},{"date":"2023-09-21T16:00:00.000Z","stockId":995,"sp":17.3},{"date":"2023-09-20T16:00:00.000Z","stockId":995,"sp":17.25},{"date":"2023-09-19T16:00:00.000Z","stockId":995,"sp":17.65},{"date":"2023-09-18T16:00:00.000Z","stockId":995,"sp":17.89},{"date":"2023-09-17T16:00:00.000Z","stockId":995,"sp":17.92},{"date":"2023-09-14T16:00:00.000Z","stockId":995,"sp":17.85},{"date":"2023-09-13T16:00:00.000Z","stockId":995,"sp":17.81},{"date":"2023-09-12T16:00:00.000Z","stockId":995,"sp":18},{"date":"2023-09-11T16:00:00.000Z","stockId":995,"sp":17.66},{"date":"2023-09-10T16:00:00.000Z","stockId":995,"sp":17.72},{"date":"2023-09-07T16:00:00.000Z","stockId":995,"sp":17.62},{"date":"2023-09-06T16:00:00.000Z","stockId":995,"sp":17.86},{"date":"2023-09-05T16:00:00.000Z","stockId":995,"sp":18.44},{"date":"2023-09-04T16:00:00.000Z","stockId":995,"sp":18.57},{"date":"2023-09-03T16:00:00.000Z","stockId":995,"sp":19.16},{"date":"2023-08-31T16:00:00.000Z","stockId":995,"sp":17.81},{"date":"2023-08-30T16:00:00.000Z","stockId":995,"sp":16.97},{"date":"2023-08-29T16:00:00.000Z","stockId":995,"sp":17.25},{"date":"2023-08-28T16:00:00.000Z","stockId":995,"sp":17.14},{"date":"2023-08-27T16:00:00.000Z","stockId":995,"sp":16.59},{"date":"2023-08-24T16:00:00.000Z","stockId":995,"sp":17.23},{"date":"2023-08-23T16:00:00.000Z","stockId":995,"sp":18.51},{"date":"2023-08-22T16:00:00.000Z","stockId":995,"sp":19.91},{"date":"2023-08-21T16:00:00.000Z","stockId":995,"sp":19.67},{"date":"2023-08-20T16:00:00.000Z","stockId":995,"sp":20.78},{"date":"2023-08-17T16:00:00.000Z","stockId":995,"sp":18.89},{"date":"2023-08-15T16:00:00.000Z","stockId":995,"sp":17.17},{"date":"2023-08-14T16:00:00.000Z","stockId":995,"sp":17.1},{"date":"2023-08-13T16:00:00.000Z","stockId":995,"sp":16.99},{"date":"2023-08-10T16:00:00.000Z","stockId":995,"sp":17.07},{"date":"2023-08-09T16:00:00.000Z","stockId":995,"sp":17.22},{"date":"2023-08-08T16:00:00.000Z","stockId":995,"sp":17.03},{"date":"2023-08-07T16:00:00.000Z","stockId":995,"sp":17.05},{"date":"2023-08-06T16:00:00.000Z","stockId":995,"sp":17.04},{"date":"2023-08-03T16:00:00.000Z","stockId":995,"sp":17.14},{"date":"2023-08-02T16:00:00.000Z","stockId":995,"sp":17},{"date":"2023-08-01T16:00:00.000Z","stockId":995,"sp":17.04},{"date":"2023-07-31T16:00:00.000Z","stockId":995,"sp":17.01},{"date":"2023-07-30T16:00:00.000Z","stockId":995,"sp":17.05},{"date":"2023-07-27T16:00:00.000Z","stockId":995,"sp":17.21},{"date":"2023-07-26T16:00:00.000Z","stockId":995,"sp":16.91},{"date":"2023-07-25T16:00:00.000Z","stockId":995,"sp":16.73},{"date":"2023-07-24T16:00:00.000Z","stockId":995,"sp":16.73},{"date":"2023-07-23T16:00:00.000Z","stockId":995,"sp":16.39}],"dateFlag":"day"}