window.pageData = {"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-06-23T16:00:00.000Z","provinceCode":18,"followedNum":134,"listingStatus":"normally_listed","currency":"CNY","blackenedNum":4,"name":"华菱线缆","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"pinyin":"hlxl","source":"cn_info","memoNum":3,"needParentIndex":false,"actualControllerTypes":["state_owned"],"actualControllerName":"湖南省人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":70.41948803967274},"pb":{"mcw":4.082548006776933},"ps_ttm":{"mcw":1.3743677402149541},"dyr":{"mcw":0.006368060284886394}},"staticDividendYieldRatio":0.006534578823053576},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630400,"stockCode":"630400","name":"高低压设备","stockType":"industry","exchange":"sw","tickerId":630400,"source":"sw"},{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630805,"stockCode":"630805","name":"线缆部件及其他","stockType":"industry","exchange":"sw_2021","tickerId":630805,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00067},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00023},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[{"_id":1000000931994,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931994","tickerId":931994,"source":"csi","name":"电网设备主题"}],"exclusionIndices":[],"profile":{"website":"http://www.hlxl.com","companyName":"湖南华菱线缆股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1208,"type":"tr_dri","cagr_p_r_fs":0.056764673471348726,"cagr_p_r_fys":-0.32029950083194714,"cagr_p_r_y1":0.5458845789971596,"p_r_fs":0.3142159592572411,"cagr_p_r_d30":-0.1633384536610346,"cagr_p_r_d60":-0.12103281334050597,"cagr_p_r_d90":-0.27086122266845214,"cagr_p_r_y3":0.20315733200435027,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2021-06-23T16:00:00.000Z","cagr_p_r_d14":-0.0662857142857145,"cagr_p_r_d7":0.02896725440806014},"shnc":{"stockId":1208,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":96518,"shnc_d90":-0.09002800116907238,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":96518,"shnc_q1":-0.09002800116907238,"shnc_q2":0.9720491183621764,"shnc_q3":1.1798184199828357,"shnc_y1":1.2797014502338324,"shnc_y2":0.9490317239151067},"ple":{"stockId":1208,"type":"ple","pc":1,"ps":1037400,"ps_mc":16951116,"ps_sc_r":0.0016,"ps_shbt10sh_r":0.002794435503903951,"last_data_date":"2026-05-28T16:00:00.000Z"},"mm_ha":{"stockId":1208,"type":"mm_ha","mm_sh":1300450,"mm_sha":25293753,"mm_sh_cap_r":0.004080052330337991,"spc":0.0026,"mm_shc_v_r":-0.0006595634862114733,"mm_sh_nba_d1":-154040.76133719215,"mm_sh_nba_d5":-154040.76133719215,"mm_sh_nba_d20":-154040.76133719215,"mm_sh_nba_d60":-154040.76133719215,"mm_sh_nba_d120":-12510252.770614797,"mm_sh_nba_d240":-37832499.00172126,"mm_sh_cap_rc_d1":-0.000047544066502589084,"mm_sh_cap_rc_d5":-0.000047544066502589084,"mm_sh_cap_rc_d20":-0.000047544066502589084,"mm_sh_cap_rc_d60":-0.000047544066502589084,"mm_sh_cap_rc_d120":-0.004481621477195096,"mm_sh_nbv_d1":-12523,"mm_sh_nbv_d5":-12523,"mm_sh_nbv_d20":-12523,"mm_sh_nbv_d60":-12523,"mm_sh_nbv_d120":-1180449,"mm_sh_nbv_d240":-3705932,"mm_sh_nbp_d1":-4760.307789479492,"mm_sh_nbp_d5":-1666021.1765885474,"mm_sh_nbp_d20":-1666021.1765885474,"mm_sh_nbp_d60":-1666021.1765885474,"mm_sh_nbp_d120":6943805.211661444,"mm_sh_nbp_d240":7504769.451631404,"mm_sh_nbpr_d1":-0.03090291003599543,"mm_sh_nbpr_d5":-0.16988154450966172,"mm_sh_nbpr_d20":-0.16988154450966172,"mm_sh_nbpr_d60":-0.16988154450966172,"mm_sh_nbpr_d120":0.22826015090357848,"mm_sh_nbpr_d240":1.3176003607300852,"mm_sh_cap_rc_d240":-0.014069717916000245,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.00078255956930459,"mm_shc_v_r_d20":-0.00003297817431057366,"mm_shc_v_r_d240":-0.0012163330834594444,"mm_shc_v_r_d5":-0.00013191269724229464,"mm_shc_v_r_d60":-0.00001099272477019122,"mm_sh_cap_rc_q1":-0.005931431960447152,"mm_sh_cap_rc_q2":-0.0004929727267553672,"mm_sh_cap_rc_q3":-0.0005322625843683648,"mm_sh_cap_rc_q4":-0.0041965320279935174,"mm_sh_nba_q1":-37418594.36254546,"mm_sh_nba_q2":3759802.656552866,"mm_sh_nba_q3":3605761.895215674,"mm_sh_nba_q4":-8750450.114061931,"mm_sh_nbv_q1":-1890547,"mm_sh_nbv_q2":-157127,"mm_sh_nbv_q3":-169650,"mm_sh_nbv_q4":-1337576}},"priceMetrics":{"pe_ttm":96.15460934783574,"d_pe_ttm":126.13145097627978,"pb":3.5466323361680154,"pb_wo_gw":3.6652086565777005,"dyr":0.003977968168584883,"mc":10430646058.88,"mc_om":10430646058.88,"sp":16.34,"spc":0.0206,"ta":284107955,"to_r":0.05462805580020688,"cmc":5208107955,"ecmc":4300855435.98,"ecmc_psh":44560,"shn":96518},"staticDividendYieldRatio":0.00397796817625459},"shareholdersEquityChangeData":[{"_id":"6967f66d50a6d82d5fd02fa4","stockId":1208,"source":"cn_info","shareholderName":"周玲","declarationDate":"2026-01-09T16:00:00.000Z","date":"2025-12-14T16:00:00.000Z","changeQuantity":-1100,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":134,"currency":"CNY","blackenedNum":4,"name":"华菱线缆","mutualMarkets":["ha"],"memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc5b","stockId":1208,"source":"cn_info","shareholderName":"长沙新湘先进设备制造投资基金合伙企业(有限合伙)","declarationDate":"2024-01-02T16:00:00.000Z","date":"2023-12-28T16:00:00.000Z","changeQuantity":-615600,"sharesChangeRatio":0.00115,"priceLimit":"8.224-9.262","sharesHeldAfterChange":0.03867,"quantityHeldAfterChange":20667343,"priceFloor":8.224,"priceCeiling":9.262,"averagePrice":8.743,"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":134,"currency":"CNY","blackenedNum":4,"name":"华菱线缆","mutualMarkets":["ha"],"memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc5a","stockId":1208,"source":"cn_info","shareholderName":"长沙新湘先进设备制造投资基金合伙企业(有限合伙)","declarationDate":"2024-01-02T16:00:00.000Z","date":"2023-12-27T16:00:00.000Z","changeQuantity":-1439300,"sharesChangeRatio":0.00269,"priceLimit":"8.224-9.262","priceFloor":8.224,"priceCeiling":9.262,"averagePrice":8.743,"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":134,"currency":"CNY","blackenedNum":4,"name":"华菱线缆","mutualMarkets":["ha"],"memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc59","stockId":1208,"source":"cn_info","shareholderName":"长沙新湘先进设备制造投资基金合伙企业(有限合伙)","declarationDate":"2024-01-02T16:00:00.000Z","date":"2023-11-01T16:00:00.000Z","changeQuantity":-883500,"sharesChangeRatio":0.00165,"priceLimit":"8.224-9.262","priceFloor":8.224,"priceCeiling":9.262,"averagePrice":8.743,"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":134,"currency":"CNY","blackenedNum":4,"name":"华菱线缆","mutualMarkets":["ha"],"memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc58","stockId":1208,"source":"cn_info","shareholderName":"长沙新湘先进设备制造投资基金合伙企业(有限合伙)","declarationDate":"2024-01-02T16:00:00.000Z","date":"2023-10-31T16:00:00.000Z","changeQuantity":-424200,"sharesChangeRatio":0.00079,"priceLimit":"8.224-9.262","priceFloor":8.224,"priceCeiling":9.262,"averagePrice":8.743,"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":134,"currency":"CNY","blackenedNum":4,"name":"华菱线缆","mutualMarkets":["ha"],"memoNum":3,"isFollowed":false}},{"_id":"6865f98db9bea94b6177dc56","stockId":1208,"source":"cn_info","shareholderName":"长沙新湘先进设备制造投资基金合伙企业(有限合伙)","declarationDate":"2024-01-08T16:00:00.000Z","date":"2023-10-30T16:00:00.000Z","changeQuantity":-9748800,"sharesChangeRatio":0.01824,"priceLimit":"8.23","priceFloor":8.23,"priceCeiling":8.23,"averagePrice":8.23,"stock":{"_id":1208,"fsTableType":"non_financial","stockCode":"001208","tickerId":1208,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":134,"currency":"CNY","blackenedNum":4,"name":"华菱线缆","mutualMarkets":["ha"],"memoNum":3,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":1208,"sp":16.34},{"date":"2026-06-03T16:00:00.000Z","stockId":1208,"sp":16.01},{"stockId":1208,"date":"2026-06-02T16:00:00.000Z","sp":16.25},{"stockId":1208,"date":"2026-06-01T16:00:00.000Z","sp":16.13},{"date":"2026-05-31T16:00:00.000Z","stockId":1208,"sp":16.11},{"date":"2026-05-28T16:00:00.000Z","stockId":1208,"sp":15.88},{"date":"2026-05-27T16:00:00.000Z","stockId":1208,"sp":16.59},{"stockId":1208,"date":"2026-05-26T16:00:00.000Z","sp":16.17},{"stockId":1208,"date":"2026-05-25T16:00:00.000Z","sp":16.58},{"stockId":1208,"date":"2026-05-24T16:00:00.000Z","sp":17.28},{"stockId":1208,"date":"2026-05-21T16:00:00.000Z","sp":17.5},{"date":"2026-05-20T16:00:00.000Z","stockId":1208,"sp":17.22},{"stockId":1208,"date":"2026-05-19T16:00:00.000Z","sp":18.16},{"date":"2026-05-18T16:00:00.000Z","stockId":1208,"sp":18.82},{"stockId":1208,"date":"2026-05-17T16:00:00.000Z","sp":19.06},{"stockId":1208,"date":"2026-05-14T16:00:00.000Z","sp":19.24},{"date":"2026-05-13T16:00:00.000Z","stockId":1208,"sp":19.3},{"stockId":1208,"date":"2026-05-12T16:00:00.000Z","sp":20.64},{"stockId":1208,"date":"2026-05-11T16:00:00.000Z","sp":20.23},{"stockId":1208,"date":"2026-05-10T16:00:00.000Z","sp":20.33},{"stockId":1208,"date":"2026-05-07T16:00:00.000Z","sp":20.57},{"date":"2026-05-06T16:00:00.000Z","stockId":1208,"sp":19.9},{"date":"2026-05-05T16:00:00.000Z","stockId":1208,"sp":19.53},{"stockId":1208,"date":"2026-04-29T16:00:00.000Z","sp":19.16},{"date":"2026-04-28T16:00:00.000Z","stockId":1208,"sp":18.91},{"stockId":1208,"date":"2026-04-27T16:00:00.000Z","sp":18.61},{"date":"2026-04-26T16:00:00.000Z","stockId":1208,"sp":19.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1208,"sp":19.92},{"stockId":1208,"date":"2026-04-22T16:00:00.000Z","sp":20.66},{"date":"2026-04-21T16:00:00.000Z","stockId":1208,"sp":21.81},{"date":"2026-04-20T16:00:00.000Z","stockId":1208,"sp":22.49},{"date":"2026-04-19T16:00:00.000Z","stockId":1208,"sp":22.85},{"date":"2026-04-16T16:00:00.000Z","stockId":1208,"sp":21.84},{"stockId":1208,"date":"2026-04-15T16:00:00.000Z","sp":22.2},{"date":"2026-04-14T16:00:00.000Z","stockId":1208,"sp":21.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1208,"sp":19.45},{"stockId":1208,"date":"2026-04-12T16:00:00.000Z","sp":18.91},{"date":"2026-04-09T16:00:00.000Z","stockId":1208,"sp":18.98},{"stockId":1208,"date":"2026-04-08T16:00:00.000Z","sp":19.19},{"date":"2026-04-07T16:00:00.000Z","stockId":1208,"sp":19.64},{"stockId":1208,"date":"2026-04-06T16:00:00.000Z","sp":18.42},{"date":"2026-04-02T16:00:00.000Z","stockId":1208,"sp":18.59},{"stockId":1208,"date":"2026-04-01T16:00:00.000Z","sp":19.88},{"date":"2026-03-31T16:00:00.000Z","stockId":1208,"sp":18.88},{"stockId":1208,"date":"2026-03-30T16:00:00.000Z","sp":19.45},{"stockId":1208,"date":"2026-03-29T16:00:00.000Z","sp":19.4},{"date":"2026-03-26T16:00:00.000Z","stockId":1208,"sp":18.76},{"stockId":1208,"date":"2026-03-25T16:00:00.000Z","sp":18.77},{"stockId":1208,"date":"2026-03-24T16:00:00.000Z","sp":18.95},{"date":"2026-03-23T16:00:00.000Z","stockId":1208,"sp":18.85},{"stockId":1208,"date":"2026-03-22T16:00:00.000Z","sp":18.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1208,"sp":19.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1208,"sp":19.92},{"stockId":1208,"date":"2026-03-17T16:00:00.000Z","sp":20.58},{"stockId":1208,"date":"2026-03-16T16:00:00.000Z","sp":19.8},{"stockId":1208,"date":"2026-03-15T16:00:00.000Z","sp":20.46},{"date":"2026-03-12T16:00:00.000Z","stockId":1208,"sp":20.88},{"stockId":1208,"date":"2026-03-11T16:00:00.000Z","sp":22.06},{"date":"2026-03-10T16:00:00.000Z","stockId":1208,"sp":22.83},{"date":"2026-03-09T16:00:00.000Z","stockId":1208,"sp":23.12},{"date":"2026-03-08T16:00:00.000Z","stockId":1208,"sp":22.97},{"date":"2026-03-05T16:00:00.000Z","stockId":1208,"sp":22.41},{"date":"2026-03-04T16:00:00.000Z","stockId":1208,"sp":22.38},{"date":"2026-03-03T16:00:00.000Z","stockId":1208,"sp":21.32},{"date":"2026-03-02T16:00:00.000Z","stockId":1208,"sp":20.49},{"stockId":1208,"date":"2026-03-01T16:00:00.000Z","sp":22.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1208,"sp":23.3},{"stockId":1208,"date":"2026-02-25T16:00:00.000Z","sp":23.5},{"date":"2026-02-24T16:00:00.000Z","stockId":1208,"sp":22.64},{"stockId":1208,"date":"2026-02-23T16:00:00.000Z","sp":22.3},{"date":"2026-02-12T16:00:00.000Z","stockId":1208,"sp":21.68},{"stockId":1208,"date":"2026-02-11T16:00:00.000Z","sp":21.89},{"stockId":1208,"date":"2026-02-10T16:00:00.000Z","sp":22.43},{"date":"2026-02-09T16:00:00.000Z","stockId":1208,"sp":23.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1208,"sp":24.96},{"date":"2026-02-05T16:00:00.000Z","stockId":1208,"sp":23.53},{"stockId":1208,"date":"2026-02-04T16:00:00.000Z","sp":23.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1208,"sp":22.84},{"stockId":1208,"date":"2026-02-02T16:00:00.000Z","sp":22.81},{"date":"2026-02-01T16:00:00.000Z","stockId":1208,"sp":22.03},{"date":"2026-01-29T16:00:00.000Z","stockId":1208,"sp":21.55},{"stockId":1208,"date":"2026-01-28T16:00:00.000Z","sp":21.82},{"stockId":1208,"date":"2026-01-27T16:00:00.000Z","sp":22.33},{"date":"2026-01-26T16:00:00.000Z","stockId":1208,"sp":22.94},{"stockId":1208,"date":"2026-01-25T16:00:00.000Z","sp":23.27},{"date":"2026-01-22T16:00:00.000Z","stockId":1208,"sp":24.92},{"stockId":1208,"date":"2026-01-21T16:00:00.000Z","sp":23.41},{"date":"2026-01-20T16:00:00.000Z","stockId":1208,"sp":22.65},{"stockId":1208,"date":"2026-01-19T16:00:00.000Z","sp":24.11},{"stockId":1208,"date":"2026-01-18T16:00:00.000Z","sp":26.79},{"date":"2026-01-15T16:00:00.000Z","stockId":1208,"sp":25.44},{"stockId":1208,"date":"2026-01-14T16:00:00.000Z","sp":23.75},{"stockId":1208,"date":"2026-01-13T16:00:00.000Z","sp":26.39},{"stockId":1208,"date":"2026-01-12T16:00:00.000Z","sp":27.95},{"date":"2026-01-11T16:00:00.000Z","stockId":1208,"sp":31.05},{"date":"2026-01-08T16:00:00.000Z","stockId":1208,"sp":29},{"date":"2026-01-07T16:00:00.000Z","stockId":1208,"sp":28.41},{"date":"2026-01-06T16:00:00.000Z","stockId":1208,"sp":25.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1208,"sp":24.21},{"date":"2026-01-04T16:00:00.000Z","stockId":1208,"sp":23.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1208,"sp":24.04},{"date":"2025-12-29T16:00:00.000Z","stockId":1208,"sp":24.38},{"date":"2025-12-28T16:00:00.000Z","stockId":1208,"sp":22.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1208,"sp":23.86},{"date":"2025-12-24T16:00:00.000Z","stockId":1208,"sp":23.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1208,"sp":21.05},{"date":"2025-12-22T16:00:00.000Z","stockId":1208,"sp":19.84},{"date":"2025-12-21T16:00:00.000Z","stockId":1208,"sp":21.03},{"date":"2025-12-18T16:00:00.000Z","stockId":1208,"sp":21.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1208,"sp":21.25},{"date":"2025-12-16T16:00:00.000Z","stockId":1208,"sp":20.8},{"date":"2025-12-15T16:00:00.000Z","stockId":1208,"sp":19.77},{"date":"2025-12-14T16:00:00.000Z","stockId":1208,"sp":17.97},{"date":"2025-12-11T16:00:00.000Z","stockId":1208,"sp":16.34},{"date":"2025-12-10T16:00:00.000Z","stockId":1208,"sp":14.85},{"date":"2025-12-09T16:00:00.000Z","stockId":1208,"sp":13.5},{"date":"2025-12-08T16:00:00.000Z","stockId":1208,"sp":12.81},{"date":"2025-12-07T16:00:00.000Z","stockId":1208,"sp":12.85},{"date":"2025-12-04T16:00:00.000Z","stockId":1208,"sp":12.68},{"date":"2025-12-03T16:00:00.000Z","stockId":1208,"sp":12.12},{"date":"2025-12-02T16:00:00.000Z","stockId":1208,"sp":11.82},{"date":"2025-12-01T16:00:00.000Z","stockId":1208,"sp":11.72},{"date":"2025-11-30T16:00:00.000Z","stockId":1208,"sp":11.69},{"date":"2025-11-27T16:00:00.000Z","stockId":1208,"sp":11.53},{"date":"2025-11-26T16:00:00.000Z","stockId":1208,"sp":11.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1208,"sp":11.16},{"date":"2025-11-24T16:00:00.000Z","stockId":1208,"sp":11.5},{"date":"2025-11-23T16:00:00.000Z","stockId":1208,"sp":11.48},{"date":"2025-11-20T16:00:00.000Z","stockId":1208,"sp":11.27},{"date":"2025-11-19T16:00:00.000Z","stockId":1208,"sp":11.79},{"date":"2025-11-18T16:00:00.000Z","stockId":1208,"sp":11.88},{"date":"2025-11-17T16:00:00.000Z","stockId":1208,"sp":12.04},{"date":"2025-11-16T16:00:00.000Z","stockId":1208,"sp":12.29},{"date":"2025-11-13T16:00:00.000Z","stockId":1208,"sp":12.26},{"date":"2025-11-12T16:00:00.000Z","stockId":1208,"sp":12.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1208,"sp":12.5},{"date":"2025-11-10T16:00:00.000Z","stockId":1208,"sp":12.68},{"date":"2025-11-09T16:00:00.000Z","stockId":1208,"sp":12.87},{"date":"2025-11-06T16:00:00.000Z","stockId":1208,"sp":12.74},{"date":"2025-11-05T16:00:00.000Z","stockId":1208,"sp":12.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1208,"sp":12.7},{"date":"2025-11-03T16:00:00.000Z","stockId":1208,"sp":12.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1208,"sp":12.36},{"date":"2025-10-30T16:00:00.000Z","stockId":1208,"sp":12.07},{"date":"2025-10-29T16:00:00.000Z","stockId":1208,"sp":12.11},{"date":"2025-10-28T16:00:00.000Z","stockId":1208,"sp":12.52},{"date":"2025-10-27T16:00:00.000Z","stockId":1208,"sp":12.05},{"date":"2025-10-26T16:00:00.000Z","stockId":1208,"sp":12.14},{"date":"2025-10-23T16:00:00.000Z","stockId":1208,"sp":12.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1208,"sp":12.28},{"date":"2025-10-21T16:00:00.000Z","stockId":1208,"sp":12.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1208,"sp":12.55},{"date":"2025-10-19T16:00:00.000Z","stockId":1208,"sp":12.41},{"date":"2025-10-16T16:00:00.000Z","stockId":1208,"sp":12.22},{"date":"2025-10-15T16:00:00.000Z","stockId":1208,"sp":12.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1208,"sp":13.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1208,"sp":12.67},{"date":"2025-10-12T16:00:00.000Z","stockId":1208,"sp":12.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1208,"sp":13.08},{"date":"2025-10-08T16:00:00.000Z","stockId":1208,"sp":12.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1208,"sp":12.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1208,"sp":12.37},{"date":"2025-09-25T16:00:00.000Z","stockId":1208,"sp":12.47},{"date":"2025-09-24T16:00:00.000Z","stockId":1208,"sp":13.65},{"date":"2025-09-23T16:00:00.000Z","stockId":1208,"sp":14.65},{"date":"2025-09-22T16:00:00.000Z","stockId":1208,"sp":13.32},{"date":"2025-09-21T16:00:00.000Z","stockId":1208,"sp":13.41},{"date":"2025-09-18T16:00:00.000Z","stockId":1208,"sp":13.02},{"date":"2025-09-17T16:00:00.000Z","stockId":1208,"sp":12.73},{"date":"2025-09-16T16:00:00.000Z","stockId":1208,"sp":12.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1208,"sp":12.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1208,"sp":12.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1208,"sp":12.68},{"date":"2025-09-10T16:00:00.000Z","stockId":1208,"sp":12.64},{"date":"2025-09-09T16:00:00.000Z","stockId":1208,"sp":11.92},{"date":"2025-09-08T16:00:00.000Z","stockId":1208,"sp":12.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1208,"sp":12.08},{"date":"2025-09-04T16:00:00.000Z","stockId":1208,"sp":11.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1208,"sp":11.7},{"date":"2025-09-02T16:00:00.000Z","stockId":1208,"sp":11.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1208,"sp":11.94},{"date":"2025-08-31T16:00:00.000Z","stockId":1208,"sp":12.09},{"date":"2025-08-28T16:00:00.000Z","stockId":1208,"sp":12.07},{"date":"2025-08-27T16:00:00.000Z","stockId":1208,"sp":11.92},{"date":"2025-08-26T16:00:00.000Z","stockId":1208,"sp":11.97},{"date":"2025-08-25T16:00:00.000Z","stockId":1208,"sp":12.35},{"date":"2025-08-24T16:00:00.000Z","stockId":1208,"sp":12.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1208,"sp":12.46},{"date":"2025-08-20T16:00:00.000Z","stockId":1208,"sp":12.72},{"date":"2025-08-19T16:00:00.000Z","stockId":1208,"sp":12.72},{"date":"2025-08-18T16:00:00.000Z","stockId":1208,"sp":12.61},{"date":"2025-08-17T16:00:00.000Z","stockId":1208,"sp":12.58},{"date":"2025-08-14T16:00:00.000Z","stockId":1208,"sp":12.75},{"date":"2025-08-13T16:00:00.000Z","stockId":1208,"sp":12.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1208,"sp":13},{"date":"2025-08-11T16:00:00.000Z","stockId":1208,"sp":12.84},{"date":"2025-08-10T16:00:00.000Z","stockId":1208,"sp":13.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1208,"sp":13.12},{"date":"2025-08-06T16:00:00.000Z","stockId":1208,"sp":13.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1208,"sp":12.7},{"date":"2025-08-04T16:00:00.000Z","stockId":1208,"sp":12.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1208,"sp":12.02},{"date":"2025-07-31T16:00:00.000Z","stockId":1208,"sp":11.79},{"date":"2025-07-30T16:00:00.000Z","stockId":1208,"sp":11.78},{"date":"2025-07-29T16:00:00.000Z","stockId":1208,"sp":11.89},{"date":"2025-07-28T16:00:00.000Z","stockId":1208,"sp":12.05},{"date":"2025-07-27T16:00:00.000Z","stockId":1208,"sp":12.22},{"date":"2025-07-24T16:00:00.000Z","stockId":1208,"sp":12.15},{"date":"2025-07-23T16:00:00.000Z","stockId":1208,"sp":12.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1208,"sp":12.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1208,"sp":12.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1208,"sp":11.66},{"date":"2025-07-17T16:00:00.000Z","stockId":1208,"sp":11.25},{"date":"2025-07-16T16:00:00.000Z","stockId":1208,"sp":11.29},{"date":"2025-07-15T16:00:00.000Z","stockId":1208,"sp":11.18},{"date":"2025-07-14T16:00:00.000Z","stockId":1208,"sp":11.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1208,"sp":11.23},{"date":"2025-07-10T16:00:00.000Z","stockId":1208,"sp":11.16},{"date":"2025-07-09T16:00:00.000Z","stockId":1208,"sp":11.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1208,"sp":11.27},{"date":"2025-07-07T16:00:00.000Z","stockId":1208,"sp":11.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1208,"sp":10.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1208,"sp":10.56},{"date":"2025-07-02T16:00:00.000Z","stockId":1208,"sp":10.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1208,"sp":10.74},{"date":"2025-06-30T16:00:00.000Z","stockId":1208,"sp":10.66},{"date":"2025-06-29T16:00:00.000Z","stockId":1208,"sp":10.65},{"date":"2025-06-26T16:00:00.000Z","stockId":1208,"sp":10.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1208,"sp":10.36},{"date":"2025-06-24T16:00:00.000Z","stockId":1208,"sp":10.21},{"date":"2025-06-23T16:00:00.000Z","stockId":1208,"sp":10.23},{"date":"2025-06-22T16:00:00.000Z","stockId":1208,"sp":10.04},{"date":"2025-06-19T16:00:00.000Z","stockId":1208,"sp":10.02},{"date":"2025-06-18T16:00:00.000Z","stockId":1208,"sp":9.98},{"date":"2025-06-17T16:00:00.000Z","stockId":1208,"sp":10.29},{"date":"2025-06-16T16:00:00.000Z","stockId":1208,"sp":10.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1208,"sp":10.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1208,"sp":10.37},{"date":"2025-06-11T16:00:00.000Z","stockId":1208,"sp":10.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1208,"sp":10.65},{"date":"2025-06-09T16:00:00.000Z","stockId":1208,"sp":10.63},{"date":"2025-06-08T16:00:00.000Z","stockId":1208,"sp":10.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1208,"sp":10.51},{"date":"2025-06-04T16:00:00.000Z","stockId":1208,"sp":10.57},{"date":"2025-06-03T16:00:00.000Z","stockId":1208,"sp":10.64},{"date":"2025-06-02T16:00:00.000Z","stockId":1208,"sp":10.75},{"date":"2025-05-29T16:00:00.000Z","stockId":1208,"sp":10.72},{"date":"2025-05-28T16:00:00.000Z","stockId":1208,"sp":11.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1208,"sp":10.57},{"date":"2025-05-26T16:00:00.000Z","stockId":1208,"sp":10.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1208,"sp":10.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1208,"sp":10.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1208,"sp":10.43},{"date":"2025-05-20T16:00:00.000Z","stockId":1208,"sp":10.6},{"date":"2025-05-19T16:00:00.000Z","stockId":1208,"sp":10.71},{"date":"2025-05-18T16:00:00.000Z","stockId":1208,"sp":10.6},{"date":"2025-05-15T16:00:00.000Z","stockId":1208,"sp":10.39},{"date":"2025-05-14T16:00:00.000Z","stockId":1208,"sp":10.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1208,"sp":10.48},{"date":"2025-05-12T16:00:00.000Z","stockId":1208,"sp":10.65},{"date":"2025-05-11T16:00:00.000Z","stockId":1208,"sp":10.63},{"date":"2025-05-08T16:00:00.000Z","stockId":1208,"sp":10.51},{"date":"2025-05-07T16:00:00.000Z","stockId":1208,"sp":10.55},{"date":"2025-05-06T16:00:00.000Z","stockId":1208,"sp":10.35},{"date":"2025-05-05T16:00:00.000Z","stockId":1208,"sp":10.3},{"date":"2025-04-29T16:00:00.000Z","stockId":1208,"sp":9.96},{"date":"2025-04-28T16:00:00.000Z","stockId":1208,"sp":9.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1208,"sp":9.98},{"date":"2025-04-24T16:00:00.000Z","stockId":1208,"sp":10.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1208,"sp":10.17},{"date":"2025-04-22T16:00:00.000Z","stockId":1208,"sp":10.34},{"date":"2025-04-21T16:00:00.000Z","stockId":1208,"sp":10.16},{"date":"2025-04-20T16:00:00.000Z","stockId":1208,"sp":10.07},{"date":"2025-04-17T16:00:00.000Z","stockId":1208,"sp":9.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1208,"sp":9.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1208,"sp":9.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1208,"sp":10.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1208,"sp":10.06},{"date":"2025-04-10T16:00:00.000Z","stockId":1208,"sp":9.78},{"date":"2025-04-09T16:00:00.000Z","stockId":1208,"sp":9.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1208,"sp":9.46},{"date":"2025-04-07T16:00:00.000Z","stockId":1208,"sp":9.3},{"date":"2025-04-06T16:00:00.000Z","stockId":1208,"sp":9.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1208,"sp":10.78},{"date":"2025-04-01T16:00:00.000Z","stockId":1208,"sp":10.87},{"date":"2025-03-31T16:00:00.000Z","stockId":1208,"sp":10.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1208,"sp":10.67},{"date":"2025-03-27T16:00:00.000Z","stockId":1208,"sp":10.7},{"date":"2025-03-26T16:00:00.000Z","stockId":1208,"sp":11.04},{"date":"2025-03-25T16:00:00.000Z","stockId":1208,"sp":11.42},{"date":"2025-03-24T16:00:00.000Z","stockId":1208,"sp":11.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1208,"sp":10.97},{"date":"2025-03-20T16:00:00.000Z","stockId":1208,"sp":11.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1208,"sp":10.85},{"date":"2025-03-18T16:00:00.000Z","stockId":1208,"sp":10.73},{"date":"2025-03-17T16:00:00.000Z","stockId":1208,"sp":10.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1208,"sp":10.75},{"date":"2025-03-13T16:00:00.000Z","stockId":1208,"sp":10.88},{"date":"2025-03-12T16:00:00.000Z","stockId":1208,"sp":10.89},{"date":"2025-03-11T16:00:00.000Z","stockId":1208,"sp":10.91},{"date":"2025-03-10T16:00:00.000Z","stockId":1208,"sp":11.02},{"date":"2025-03-09T16:00:00.000Z","stockId":1208,"sp":10.96},{"date":"2025-03-06T16:00:00.000Z","stockId":1208,"sp":10.84},{"date":"2025-03-05T16:00:00.000Z","stockId":1208,"sp":10.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1208,"sp":10.76},{"date":"2025-03-03T16:00:00.000Z","stockId":1208,"sp":10.5},{"date":"2025-03-02T16:00:00.000Z","stockId":1208,"sp":10.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1208,"sp":10.35},{"date":"2025-02-26T16:00:00.000Z","stockId":1208,"sp":10.62},{"date":"2025-02-25T16:00:00.000Z","stockId":1208,"sp":10.72},{"date":"2025-02-24T16:00:00.000Z","stockId":1208,"sp":10.42},{"date":"2025-02-23T16:00:00.000Z","stockId":1208,"sp":10.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1208,"sp":10.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1208,"sp":10.28},{"date":"2025-02-18T16:00:00.000Z","stockId":1208,"sp":10.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1208,"sp":9.76},{"date":"2025-02-16T16:00:00.000Z","stockId":1208,"sp":10.01},{"date":"2025-02-13T16:00:00.000Z","stockId":1208,"sp":9.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1208,"sp":9.91},{"date":"2025-02-11T16:00:00.000Z","stockId":1208,"sp":10.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1208,"sp":10.01},{"date":"2025-02-09T16:00:00.000Z","stockId":1208,"sp":10},{"date":"2025-02-06T16:00:00.000Z","stockId":1208,"sp":9.76},{"date":"2025-02-05T16:00:00.000Z","stockId":1208,"sp":9.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2025-01-26T16:00:00.000Z","stockId":1208,"sp":9.31},{"date":"2025-01-23T16:00:00.000Z","stockId":1208,"sp":9.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1208,"sp":9.88},{"date":"2025-01-21T16:00:00.000Z","stockId":1208,"sp":10.19},{"date":"2025-01-20T16:00:00.000Z","stockId":1208,"sp":9.26},{"date":"2025-01-19T16:00:00.000Z","stockId":1208,"sp":9.08},{"date":"2025-01-16T16:00:00.000Z","stockId":1208,"sp":8.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1208,"sp":8.74},{"date":"2025-01-14T16:00:00.000Z","stockId":1208,"sp":8.76},{"date":"2025-01-13T16:00:00.000Z","stockId":1208,"sp":8.89},{"date":"2025-01-12T16:00:00.000Z","stockId":1208,"sp":8.41},{"date":"2025-01-09T16:00:00.000Z","stockId":1208,"sp":8.44},{"date":"2025-01-08T16:00:00.000Z","stockId":1208,"sp":8.85},{"date":"2025-01-07T16:00:00.000Z","stockId":1208,"sp":8.79},{"date":"2025-01-06T16:00:00.000Z","stockId":1208,"sp":8.9},{"date":"2025-01-05T16:00:00.000Z","stockId":1208,"sp":8.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1208,"sp":8.37},{"date":"2025-01-01T16:00:00.000Z","stockId":1208,"sp":8.86},{"date":"2024-12-30T16:00:00.000Z","stockId":1208,"sp":9.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1208,"sp":9.51},{"date":"2024-12-26T16:00:00.000Z","stockId":1208,"sp":9.41},{"date":"2024-12-25T16:00:00.000Z","stockId":1208,"sp":9.03},{"date":"2024-12-24T16:00:00.000Z","stockId":1208,"sp":8.87},{"date":"2024-12-23T16:00:00.000Z","stockId":1208,"sp":9.12},{"date":"2024-12-22T16:00:00.000Z","stockId":1208,"sp":8.99},{"date":"2024-12-19T16:00:00.000Z","stockId":1208,"sp":9.42},{"date":"2024-12-18T16:00:00.000Z","stockId":1208,"sp":9.39},{"date":"2024-12-17T16:00:00.000Z","stockId":1208,"sp":9.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1208,"sp":9.3},{"date":"2024-12-15T16:00:00.000Z","stockId":1208,"sp":9.68},{"date":"2024-12-12T16:00:00.000Z","stockId":1208,"sp":9.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1208,"sp":9.74},{"date":"2024-12-10T16:00:00.000Z","stockId":1208,"sp":9.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1208,"sp":9.71},{"date":"2024-12-08T16:00:00.000Z","stockId":1208,"sp":9.76},{"date":"2024-12-05T16:00:00.000Z","stockId":1208,"sp":9.76},{"date":"2024-12-04T16:00:00.000Z","stockId":1208,"sp":9.73},{"date":"2024-12-03T16:00:00.000Z","stockId":1208,"sp":9.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1208,"sp":9.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1208,"sp":9.93},{"date":"2024-11-28T16:00:00.000Z","stockId":1208,"sp":9.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1208,"sp":9.69},{"date":"2024-11-26T16:00:00.000Z","stockId":1208,"sp":9.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1208,"sp":9.28},{"date":"2024-11-24T16:00:00.000Z","stockId":1208,"sp":9.35},{"date":"2024-11-21T16:00:00.000Z","stockId":1208,"sp":9.17},{"date":"2024-11-20T16:00:00.000Z","stockId":1208,"sp":9.54},{"date":"2024-11-19T16:00:00.000Z","stockId":1208,"sp":9.42},{"date":"2024-11-18T16:00:00.000Z","stockId":1208,"sp":9.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1208,"sp":8.97},{"date":"2024-11-14T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2024-11-13T16:00:00.000Z","stockId":1208,"sp":9.35},{"date":"2024-11-12T16:00:00.000Z","stockId":1208,"sp":9.59},{"date":"2024-11-11T16:00:00.000Z","stockId":1208,"sp":9.47},{"date":"2024-11-10T16:00:00.000Z","stockId":1208,"sp":9.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1208,"sp":9.27},{"date":"2024-11-06T16:00:00.000Z","stockId":1208,"sp":9.3},{"date":"2024-11-05T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2024-11-04T16:00:00.000Z","stockId":1208,"sp":9.09},{"date":"2024-11-03T16:00:00.000Z","stockId":1208,"sp":8.97},{"date":"2024-10-31T16:00:00.000Z","stockId":1208,"sp":8.79},{"date":"2024-10-30T16:00:00.000Z","stockId":1208,"sp":9.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1208,"sp":9},{"date":"2024-10-28T16:00:00.000Z","stockId":1208,"sp":9.07},{"date":"2024-10-27T16:00:00.000Z","stockId":1208,"sp":9.32},{"date":"2024-10-24T16:00:00.000Z","stockId":1208,"sp":9.3},{"date":"2024-10-23T16:00:00.000Z","stockId":1208,"sp":9.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1208,"sp":9.26},{"date":"2024-10-21T16:00:00.000Z","stockId":1208,"sp":9.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2024-10-17T16:00:00.000Z","stockId":1208,"sp":9.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1208,"sp":8.91},{"date":"2024-10-15T16:00:00.000Z","stockId":1208,"sp":8.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1208,"sp":8.95},{"date":"2024-10-13T16:00:00.000Z","stockId":1208,"sp":9.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1208,"sp":8.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2024-10-08T16:00:00.000Z","stockId":1208,"sp":9.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1208,"sp":9.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1208,"sp":9.41},{"date":"2024-09-26T16:00:00.000Z","stockId":1208,"sp":8.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1208,"sp":8.44},{"date":"2024-09-24T16:00:00.000Z","stockId":1208,"sp":8.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1208,"sp":8.24},{"date":"2024-09-22T16:00:00.000Z","stockId":1208,"sp":7.97},{"date":"2024-09-19T16:00:00.000Z","stockId":1208,"sp":7.95},{"date":"2024-09-18T16:00:00.000Z","stockId":1208,"sp":8.09},{"date":"2024-09-17T16:00:00.000Z","stockId":1208,"sp":7.86},{"date":"2024-09-12T16:00:00.000Z","stockId":1208,"sp":8},{"date":"2024-09-11T16:00:00.000Z","stockId":1208,"sp":8.15},{"date":"2024-09-10T16:00:00.000Z","stockId":1208,"sp":8.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1208,"sp":8.19},{"date":"2024-09-08T16:00:00.000Z","stockId":1208,"sp":8.03},{"date":"2024-09-05T16:00:00.000Z","stockId":1208,"sp":8.02},{"date":"2024-09-04T16:00:00.000Z","stockId":1208,"sp":8.15},{"date":"2024-09-03T16:00:00.000Z","stockId":1208,"sp":8.11},{"date":"2024-09-02T16:00:00.000Z","stockId":1208,"sp":8.33},{"date":"2024-09-01T16:00:00.000Z","stockId":1208,"sp":8.17},{"date":"2024-08-29T16:00:00.000Z","stockId":1208,"sp":8.22},{"date":"2024-08-28T16:00:00.000Z","stockId":1208,"sp":8.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1208,"sp":8},{"date":"2024-08-26T16:00:00.000Z","stockId":1208,"sp":8.11},{"date":"2024-08-25T16:00:00.000Z","stockId":1208,"sp":8.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1208,"sp":8.37},{"date":"2024-08-21T16:00:00.000Z","stockId":1208,"sp":8.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1208,"sp":8.08},{"date":"2024-08-19T16:00:00.000Z","stockId":1208,"sp":8.16},{"date":"2024-08-18T16:00:00.000Z","stockId":1208,"sp":8.24},{"date":"2024-08-15T16:00:00.000Z","stockId":1208,"sp":8.54},{"date":"2024-08-14T16:00:00.000Z","stockId":1208,"sp":8.46},{"date":"2024-08-13T16:00:00.000Z","stockId":1208,"sp":8.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1208,"sp":8.21},{"date":"2024-08-11T16:00:00.000Z","stockId":1208,"sp":8.04},{"date":"2024-08-08T16:00:00.000Z","stockId":1208,"sp":8.13},{"date":"2024-08-07T16:00:00.000Z","stockId":1208,"sp":8.31},{"date":"2024-08-06T16:00:00.000Z","stockId":1208,"sp":8.66},{"date":"2024-08-05T16:00:00.000Z","stockId":1208,"sp":8.42},{"date":"2024-08-04T16:00:00.000Z","stockId":1208,"sp":8.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1208,"sp":8.75},{"date":"2024-07-31T16:00:00.000Z","stockId":1208,"sp":9.28},{"date":"2024-07-30T16:00:00.000Z","stockId":1208,"sp":8.59},{"date":"2024-07-29T16:00:00.000Z","stockId":1208,"sp":7.81},{"date":"2024-07-28T16:00:00.000Z","stockId":1208,"sp":7.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1208,"sp":7.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1208,"sp":7.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1208,"sp":7.18},{"date":"2024-07-22T16:00:00.000Z","stockId":1208,"sp":7.16},{"date":"2024-07-21T16:00:00.000Z","stockId":1208,"sp":7.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1208,"sp":7.34},{"date":"2024-07-17T16:00:00.000Z","stockId":1208,"sp":7.3},{"date":"2024-07-16T16:00:00.000Z","stockId":1208,"sp":7.43},{"date":"2024-07-15T16:00:00.000Z","stockId":1208,"sp":7.71},{"date":"2024-07-14T16:00:00.000Z","stockId":1208,"sp":7.79},{"date":"2024-07-11T16:00:00.000Z","stockId":1208,"sp":7.88},{"date":"2024-07-10T16:00:00.000Z","stockId":1208,"sp":8.26},{"date":"2024-07-09T16:00:00.000Z","stockId":1208,"sp":8.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1208,"sp":8.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1208,"sp":8.1},{"date":"2024-07-04T16:00:00.000Z","stockId":1208,"sp":8.05},{"date":"2024-07-03T16:00:00.000Z","stockId":1208,"sp":7.32},{"date":"2024-07-02T16:00:00.000Z","stockId":1208,"sp":7.42},{"date":"2024-07-01T16:00:00.000Z","stockId":1208,"sp":7.88},{"date":"2024-06-30T16:00:00.000Z","stockId":1208,"sp":7.78},{"date":"2024-06-27T16:00:00.000Z","stockId":1208,"sp":7.58},{"date":"2024-06-26T16:00:00.000Z","stockId":1208,"sp":6.89},{"sp":7.01,"stockId":1208,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.75,"stockId":1208,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.65,"stockId":1208,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.99,"stockId":1208,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.05,"stockId":1208,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.26,"stockId":1208,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.38,"stockId":1208,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.33,"stockId":1208,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.37,"stockId":1208,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.2,"stockId":1208,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.3,"stockId":1208,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.1,"stockId":1208,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.22,"stockId":1208,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.19,"stockId":1208,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.5,"stockId":1208,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.05,"stockId":1208,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.1,"stockId":1208,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.53,"stockId":1208,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.48,"stockId":1208,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.12,"stockId":1208,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.06,"stockId":1208,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.15,"stockId":1208,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.8,"stockId":1208,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.77,"stockId":1208,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.92,"stockId":1208,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.9,"stockId":1208,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.01,"stockId":1208,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.95,"stockId":1208,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.84,"stockId":1208,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.86,"stockId":1208,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.99,"stockId":1208,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.99,"stockId":1208,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1208,"sp":8},{"date":"2024-05-08T16:00:00.000Z","stockId":1208,"sp":7.9},{"date":"2024-05-07T16:00:00.000Z","stockId":1208,"sp":7.81},{"date":"2024-05-06T16:00:00.000Z","stockId":1208,"sp":7.93},{"date":"2024-05-05T16:00:00.000Z","stockId":1208,"sp":7.92},{"date":"2024-04-29T16:00:00.000Z","stockId":1208,"sp":7.77},{"date":"2024-04-28T16:00:00.000Z","stockId":1208,"sp":7.89},{"date":"2024-04-25T16:00:00.000Z","stockId":1208,"sp":7.76},{"date":"2024-04-24T16:00:00.000Z","stockId":1208,"sp":7.56},{"date":"2024-04-23T16:00:00.000Z","stockId":1208,"sp":7.52},{"date":"2024-04-22T16:00:00.000Z","stockId":1208,"sp":7.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1208,"sp":7.31},{"date":"2024-04-18T16:00:00.000Z","stockId":1208,"sp":7.32},{"date":"2024-04-17T16:00:00.000Z","stockId":1208,"sp":7.4},{"date":"2024-04-16T16:00:00.000Z","stockId":1208,"sp":7.38},{"date":"2024-04-15T16:00:00.000Z","stockId":1208,"sp":6.93},{"date":"2024-04-14T16:00:00.000Z","stockId":1208,"sp":7.49},{"date":"2024-04-11T16:00:00.000Z","stockId":1208,"sp":7.75},{"date":"2024-04-10T16:00:00.000Z","stockId":1208,"sp":7.83},{"date":"2024-04-09T16:00:00.000Z","stockId":1208,"sp":7.75},{"date":"2024-04-08T16:00:00.000Z","stockId":1208,"sp":7.94},{"date":"2024-04-07T16:00:00.000Z","stockId":1208,"sp":7.82},{"date":"2024-04-02T16:00:00.000Z","stockId":1208,"sp":8.03},{"date":"2024-04-01T16:00:00.000Z","stockId":1208,"sp":8.11},{"date":"2024-03-31T16:00:00.000Z","stockId":1208,"sp":8.11},{"date":"2024-03-28T16:00:00.000Z","stockId":1208,"sp":8.04},{"date":"2024-03-27T16:00:00.000Z","stockId":1208,"sp":7.87},{"date":"2024-03-26T16:00:00.000Z","stockId":1208,"sp":7.78},{"date":"2024-03-25T16:00:00.000Z","stockId":1208,"sp":8.13},{"date":"2024-03-24T16:00:00.000Z","stockId":1208,"sp":8.05},{"date":"2024-03-21T16:00:00.000Z","stockId":1208,"sp":8.33},{"date":"2024-03-20T16:00:00.000Z","stockId":1208,"sp":8.54},{"date":"2024-03-19T16:00:00.000Z","stockId":1208,"sp":8.42},{"date":"2024-03-18T16:00:00.000Z","stockId":1208,"sp":8.36},{"date":"2024-03-17T16:00:00.000Z","stockId":1208,"sp":8.5},{"date":"2024-03-14T16:00:00.000Z","stockId":1208,"sp":8.34},{"date":"2024-03-13T16:00:00.000Z","stockId":1208,"sp":8.35},{"date":"2024-03-12T16:00:00.000Z","stockId":1208,"sp":8.41},{"date":"2024-03-11T16:00:00.000Z","stockId":1208,"sp":8.72},{"date":"2024-03-10T16:00:00.000Z","stockId":1208,"sp":9.07},{"date":"2024-03-07T16:00:00.000Z","stockId":1208,"sp":9.24},{"date":"2024-03-06T16:00:00.000Z","stockId":1208,"sp":8.4},{"date":"2024-03-05T16:00:00.000Z","stockId":1208,"sp":7.64},{"date":"2024-03-04T16:00:00.000Z","stockId":1208,"sp":7.43},{"date":"2024-03-03T16:00:00.000Z","stockId":1208,"sp":7.67},{"date":"2024-02-29T16:00:00.000Z","stockId":1208,"sp":7.64},{"date":"2024-02-28T16:00:00.000Z","stockId":1208,"sp":7.63},{"date":"2024-02-27T16:00:00.000Z","stockId":1208,"sp":7.4},{"date":"2024-02-26T16:00:00.000Z","stockId":1208,"sp":7.92},{"date":"2024-02-25T16:00:00.000Z","stockId":1208,"sp":7.82},{"date":"2024-02-22T16:00:00.000Z","stockId":1208,"sp":7.6},{"date":"2024-02-21T16:00:00.000Z","stockId":1208,"sp":7.4},{"date":"2024-02-20T16:00:00.000Z","stockId":1208,"sp":7.27},{"date":"2024-02-19T16:00:00.000Z","stockId":1208,"sp":7.23},{"date":"2024-02-18T16:00:00.000Z","stockId":1208,"sp":7.17},{"date":"2024-02-07T16:00:00.000Z","stockId":1208,"sp":7.05},{"date":"2024-02-06T16:00:00.000Z","stockId":1208,"sp":6.62},{"date":"2024-02-05T16:00:00.000Z","stockId":1208,"sp":6.88},{"date":"2024-02-04T16:00:00.000Z","stockId":1208,"sp":6.91},{"date":"2024-02-01T16:00:00.000Z","stockId":1208,"sp":7.68},{"date":"2024-01-31T16:00:00.000Z","stockId":1208,"sp":7.2},{"date":"2024-01-30T16:00:00.000Z","stockId":1208,"sp":7.94},{"date":"2024-01-29T16:00:00.000Z","stockId":1208,"sp":8.82},{"date":"2024-01-28T16:00:00.000Z","stockId":1208,"sp":9.8},{"date":"2024-01-25T16:00:00.000Z","stockId":1208,"sp":9.6},{"date":"2024-01-24T16:00:00.000Z","stockId":1208,"sp":9.84},{"date":"2024-01-23T16:00:00.000Z","stockId":1208,"sp":9.7},{"date":"2024-01-22T16:00:00.000Z","stockId":1208,"sp":9.27},{"date":"2024-01-21T16:00:00.000Z","stockId":1208,"sp":9.43},{"date":"2024-01-18T16:00:00.000Z","stockId":1208,"sp":9.72},{"date":"2024-01-17T16:00:00.000Z","stockId":1208,"sp":9.35},{"date":"2024-01-16T16:00:00.000Z","stockId":1208,"sp":9.59},{"date":"2024-01-15T16:00:00.000Z","stockId":1208,"sp":9.4},{"date":"2024-01-14T16:00:00.000Z","stockId":1208,"sp":9.14},{"date":"2024-01-11T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2024-01-10T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2024-01-09T16:00:00.000Z","stockId":1208,"sp":9.01},{"date":"2024-01-08T16:00:00.000Z","stockId":1208,"sp":9.09},{"date":"2024-01-07T16:00:00.000Z","stockId":1208,"sp":9.12},{"date":"2024-01-04T16:00:00.000Z","stockId":1208,"sp":9.19},{"date":"2024-01-03T16:00:00.000Z","stockId":1208,"sp":9.36},{"date":"2024-01-02T16:00:00.000Z","stockId":1208,"sp":9.51},{"date":"2024-01-01T16:00:00.000Z","stockId":1208,"sp":9.41},{"date":"2023-12-28T16:00:00.000Z","stockId":1208,"sp":9.29},{"date":"2023-12-27T16:00:00.000Z","stockId":1208,"sp":8.95},{"date":"2023-12-26T16:00:00.000Z","stockId":1208,"sp":8.55},{"date":"2023-12-25T16:00:00.000Z","stockId":1208,"sp":8.44},{"date":"2023-12-24T16:00:00.000Z","stockId":1208,"sp":8.62},{"date":"2023-12-21T16:00:00.000Z","stockId":1208,"sp":8.71},{"date":"2023-12-20T16:00:00.000Z","stockId":1208,"sp":8.98},{"date":"2023-12-19T16:00:00.000Z","stockId":1208,"sp":8.95},{"date":"2023-12-18T16:00:00.000Z","stockId":1208,"sp":8.94},{"date":"2023-12-17T16:00:00.000Z","stockId":1208,"sp":9.24},{"date":"2023-12-14T16:00:00.000Z","stockId":1208,"sp":9.5},{"date":"2023-12-13T16:00:00.000Z","stockId":1208,"sp":10.02},{"date":"2023-12-12T16:00:00.000Z","stockId":1208,"sp":9.11},{"date":"2023-12-11T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-12-10T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-12-07T16:00:00.000Z","stockId":1208,"sp":8.89},{"date":"2023-12-06T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-12-05T16:00:00.000Z","stockId":1208,"sp":9.11},{"date":"2023-12-04T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-12-03T16:00:00.000Z","stockId":1208,"sp":9.2},{"date":"2023-11-30T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2023-11-29T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2023-11-28T16:00:00.000Z","stockId":1208,"sp":9.22},{"date":"2023-11-27T16:00:00.000Z","stockId":1208,"sp":9.24},{"date":"2023-11-26T16:00:00.000Z","stockId":1208,"sp":9.22},{"date":"2023-11-23T16:00:00.000Z","stockId":1208,"sp":9.05},{"date":"2023-11-22T16:00:00.000Z","stockId":1208,"sp":9.21},{"date":"2023-11-21T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2023-11-20T16:00:00.000Z","stockId":1208,"sp":9.22},{"date":"2023-11-19T16:00:00.000Z","stockId":1208,"sp":9.3},{"date":"2023-11-16T16:00:00.000Z","stockId":1208,"sp":9.27},{"date":"2023-11-15T16:00:00.000Z","stockId":1208,"sp":9.22},{"date":"2023-11-14T16:00:00.000Z","stockId":1208,"sp":9.28},{"date":"2023-11-13T16:00:00.000Z","stockId":1208,"sp":9.29},{"date":"2023-11-12T16:00:00.000Z","stockId":1208,"sp":9.28},{"date":"2023-11-09T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2023-11-08T16:00:00.000Z","stockId":1208,"sp":9.17},{"date":"2023-11-07T16:00:00.000Z","stockId":1208,"sp":9.24},{"date":"2023-11-06T16:00:00.000Z","stockId":1208,"sp":9.26},{"date":"2023-11-05T16:00:00.000Z","stockId":1208,"sp":9.21},{"date":"2023-11-02T16:00:00.000Z","stockId":1208,"sp":9.12},{"date":"2023-11-01T16:00:00.000Z","stockId":1208,"sp":8.96},{"date":"2023-10-31T16:00:00.000Z","stockId":1208,"sp":9.1},{"date":"2023-10-30T16:00:00.000Z","stockId":1208,"sp":9.06},{"date":"2023-10-29T16:00:00.000Z","stockId":1208,"sp":9.07},{"date":"2023-10-26T16:00:00.000Z","stockId":1208,"sp":9.05},{"date":"2023-10-25T16:00:00.000Z","stockId":1208,"sp":8.81},{"date":"2023-10-24T16:00:00.000Z","stockId":1208,"sp":8.74},{"date":"2023-10-23T16:00:00.000Z","stockId":1208,"sp":8.64},{"date":"2023-10-22T16:00:00.000Z","stockId":1208,"sp":8.36},{"date":"2023-10-19T16:00:00.000Z","stockId":1208,"sp":8.75},{"date":"2023-10-18T16:00:00.000Z","stockId":1208,"sp":8.72},{"date":"2023-10-17T16:00:00.000Z","stockId":1208,"sp":8.89},{"date":"2023-10-16T16:00:00.000Z","stockId":1208,"sp":9.09},{"date":"2023-10-15T16:00:00.000Z","stockId":1208,"sp":9.11},{"date":"2023-10-12T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2023-10-11T16:00:00.000Z","stockId":1208,"sp":9.19},{"date":"2023-10-10T16:00:00.000Z","stockId":1208,"sp":9.14},{"date":"2023-10-09T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2023-10-08T16:00:00.000Z","stockId":1208,"sp":9.08},{"date":"2023-09-27T16:00:00.000Z","stockId":1208,"sp":9.11},{"date":"2023-09-26T16:00:00.000Z","stockId":1208,"sp":9.05},{"date":"2023-09-25T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-09-24T16:00:00.000Z","stockId":1208,"sp":9.07},{"date":"2023-09-21T16:00:00.000Z","stockId":1208,"sp":9.05},{"date":"2023-09-20T16:00:00.000Z","stockId":1208,"sp":8.93},{"date":"2023-09-19T16:00:00.000Z","stockId":1208,"sp":8.97},{"date":"2023-09-18T16:00:00.000Z","stockId":1208,"sp":9.02},{"date":"2023-09-17T16:00:00.000Z","stockId":1208,"sp":9.11},{"date":"2023-09-14T16:00:00.000Z","stockId":1208,"sp":9.08},{"date":"2023-09-13T16:00:00.000Z","stockId":1208,"sp":9.1},{"date":"2023-09-12T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2023-09-11T16:00:00.000Z","stockId":1208,"sp":9.25},{"date":"2023-09-10T16:00:00.000Z","stockId":1208,"sp":9.19},{"date":"2023-09-07T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2023-09-06T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-09-05T16:00:00.000Z","stockId":1208,"sp":9.17},{"date":"2023-09-04T16:00:00.000Z","stockId":1208,"sp":9.17},{"date":"2023-09-03T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2023-08-31T16:00:00.000Z","stockId":1208,"sp":9.09},{"date":"2023-08-30T16:00:00.000Z","stockId":1208,"sp":9.13},{"date":"2023-08-29T16:00:00.000Z","stockId":1208,"sp":9.12},{"date":"2023-08-28T16:00:00.000Z","stockId":1208,"sp":9.04},{"date":"2023-08-27T16:00:00.000Z","stockId":1208,"sp":8.94},{"date":"2023-08-24T16:00:00.000Z","stockId":1208,"sp":8.86},{"date":"2023-08-23T16:00:00.000Z","stockId":1208,"sp":9.15},{"date":"2023-08-22T16:00:00.000Z","stockId":1208,"sp":9.18},{"date":"2023-08-21T16:00:00.000Z","stockId":1208,"sp":9.3},{"date":"2023-08-20T16:00:00.000Z","stockId":1208,"sp":9.31},{"date":"2023-08-17T16:00:00.000Z","stockId":1208,"sp":9.33},{"date":"2023-08-16T16:00:00.000Z","stockId":1208,"sp":9.39},{"date":"2023-08-15T16:00:00.000Z","stockId":1208,"sp":9.34},{"date":"2023-08-14T16:00:00.000Z","stockId":1208,"sp":9.45},{"date":"2023-08-13T16:00:00.000Z","stockId":1208,"sp":9.45},{"date":"2023-08-10T16:00:00.000Z","stockId":1208,"sp":9.43},{"date":"2023-08-09T16:00:00.000Z","stockId":1208,"sp":9.68},{"date":"2023-08-08T16:00:00.000Z","stockId":1208,"sp":9.67},{"date":"2023-08-07T16:00:00.000Z","stockId":1208,"sp":9.69},{"date":"2023-08-06T16:00:00.000Z","stockId":1208,"sp":9.92},{"date":"2023-08-03T16:00:00.000Z","stockId":1208,"sp":9.74},{"date":"2023-08-02T16:00:00.000Z","stockId":1208,"sp":9.74},{"date":"2023-08-01T16:00:00.000Z","stockId":1208,"sp":10.03},{"date":"2023-07-31T16:00:00.000Z","stockId":1208,"sp":9.98},{"date":"2023-07-30T16:00:00.000Z","stockId":1208,"sp":9.69},{"date":"2023-07-27T16:00:00.000Z","stockId":1208,"sp":9.62},{"date":"2023-07-26T16:00:00.000Z","stockId":1208,"sp":9.65},{"date":"2023-07-25T16:00:00.000Z","stockId":1208,"sp":9.46},{"date":"2023-07-24T16:00:00.000Z","stockId":1208,"sp":9.48},{"date":"2023-07-23T16:00:00.000Z","stockId":1208,"sp":9.37},{"date":"2023-07-20T16:00:00.000Z","stockId":1208,"sp":9.35},{"date":"2023-07-19T16:00:00.000Z","stockId":1208,"sp":9.46},{"date":"2023-07-18T16:00:00.000Z","stockId":1208,"sp":9.55},{"date":"2023-07-17T16:00:00.000Z","stockId":1208,"sp":9.61},{"date":"2023-07-16T16:00:00.000Z","stockId":1208,"sp":9.66},{"date":"2023-07-13T16:00:00.000Z","stockId":1208,"sp":9.42},{"date":"2023-07-12T16:00:00.000Z","stockId":1208,"sp":9.51},{"date":"2023-07-11T16:00:00.000Z","stockId":1208,"sp":9.46},{"date":"2023-07-10T16:00:00.000Z","stockId":1208,"sp":9.52},{"date":"2023-07-09T16:00:00.000Z","stockId":1208,"sp":9.44},{"date":"2023-07-06T16:00:00.000Z","stockId":1208,"sp":9.38},{"date":"2023-07-05T16:00:00.000Z","stockId":1208,"sp":9.45},{"date":"2023-07-04T16:00:00.000Z","stockId":1208,"sp":9.45},{"date":"2023-07-03T16:00:00.000Z","stockId":1208,"sp":9.51},{"date":"2023-07-02T16:00:00.000Z","stockId":1208,"sp":9.52},{"date":"2023-06-29T16:00:00.000Z","stockId":1208,"sp":9.48},{"date":"2023-06-28T16:00:00.000Z","stockId":1208,"sp":9.48},{"date":"2023-06-27T16:00:00.000Z","stockId":1208,"sp":9.4},{"date":"2023-06-26T16:00:00.000Z","stockId":1208,"sp":9.42},{"date":"2023-06-25T16:00:00.000Z","stockId":1208,"sp":9.27},{"date":"2023-06-20T16:00:00.000Z","stockId":1208,"sp":9.28},{"date":"2023-06-19T16:00:00.000Z","stockId":1208,"sp":9.32},{"date":"2023-06-18T16:00:00.000Z","stockId":1208,"sp":9.43},{"date":"2023-06-15T16:00:00.000Z","stockId":1208,"sp":9.57},{"date":"2023-06-14T16:00:00.000Z","stockId":1208,"sp":9.64},{"date":"2023-06-13T16:00:00.000Z","stockId":1208,"sp":9.5},{"date":"2023-06-12T16:00:00.000Z","stockId":1208,"sp":9.52},{"date":"2023-06-11T16:00:00.000Z","stockId":1208,"sp":9.44},{"date":"2023-06-08T16:00:00.000Z","stockId":1208,"sp":9.36},{"date":"2023-06-07T16:00:00.000Z","stockId":1208,"sp":9.28}],"dateFlag":"day"}