window.pageData = {"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"ipoDate":"2010-10-20T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"establishDate":"1996-06-23T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"金固股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jggf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"孙利群;孙锋峰;孙金国;孙曙虹","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":34.28800322862625},"pb":{"mcw":3.171494473210767},"ps_ttm":{"mcw":1.9884239840503692},"dyr":{"mcw":0.012452004275406327}},"staticDividendYieldRatio":0.012393174425272244},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280204,"stockCode":"280204","name":"轮胎轮毂","stockType":"industry","exchange":"sw_2021","tickerId":280204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0069},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.0069},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00348},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0012},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00107},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0008},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00017},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00017}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jgwheel.com","companyName":"浙江金固股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2488,"type":"tr_dri","cagr_p_r_fs":0.070375666724241,"cagr_p_r_fys":0.378839590443685,"cagr_p_r_y1":-0.1440660854336574,"cagr_p_r_y3":0.23166129927155676,"cagr_p_r_y5":0.12624659358473656,"p_r_fs":1.88203044142878,"cagr_p_r_d30":0.07256637168141578,"cagr_p_r_d60":-0.0008244023083270324,"cagr_p_r_d90":-0.041139240506329666,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2010-10-20T16:00:00.000Z","cagr_p_r_y10":-0.005885354355186223,"cagr_p_r_d14":-0.02650602409638536,"cagr_p_r_d7":-0.05164319248826299},"shnc":{"stockId":2488,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":36307,"shnc_d10":0.01983090362630263,"shnc_d20":0.009565386647387594,"shnc_d30":0.00824770896973063,"shnc_d60":-0.08213671756497118,"shnc_d90":-0.17380816930253726,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":36010,"shnc_q1":-0.371465475109963,"shnc_q2":0.34848711803475135,"shnc_q3":0.4773939443669484},"ple":{"stockId":2488,"type":"ple","ps":144098200,"ps_mc":1746470184,"ps_shbt10sh_r":0.3598053970094403,"ps_sc_r":0.1448,"pc":10,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":2488,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":-0.0096,"mtaslb":441268194,"mtaslb_mc_r":0.038865117720137024,"mtaslb_fbc":14478281,"mtaslb_fb":439124736,"mtaslb_smc":200,"mtaslb_sb":2143458,"fb_mc_rc_d1":0.0012751884298514004,"fb_mc_rc_d5":0.0013520474509461581,"fb_mc_rc_d20":-0.0007623269640732349,"fb_mc_rc_d60":-0.0065963486824322575,"fb_mc_rc_d120":-0.009757624300001135,"sb_mc_rc_d1":0.000008527499447636817,"sb_mc_rc_d5":-0.00003206564096775554,"sb_mc_rc_d20":-0.00005913968697677534,"sb_mc_rc_d60":-0.00011693024757056483,"sb_mc_rc_d120":-0.000018367346747472558,"npa_o_f_d1":14478281,"npa_o_f_d120":-73718679,"npa_o_f_d20":-6718237,"npa_o_f_d5":15331561,"npa_o_f_d60":-70340336,"fb_mc_rc_d240":-0.011877583382514031,"npa_o_f_d240":-71379241},"mm_ha":{"stockId":2488,"type":"mm_ha","mm_sh":9520685,"mm_sha":105489190,"mm_sh_cap_r":0.010347625880188794,"spc":-0.0272,"mm_shc_v_r":-0.2227514833871294,"mm_sh_nba_d1":-25962704.03130346,"mm_sh_nba_d5":-25962704.03130346,"mm_sh_nba_d20":-25962704.03130346,"mm_sh_nba_d60":-25962704.03130346,"mm_sh_nba_d120":13098216.523733977,"mm_sh_nba_d240":-81449662.41247606,"mm_sh_cap_rc_d1":-0.002272656629473674,"mm_sh_cap_rc_d5":-0.002272656629473674,"mm_sh_cap_rc_d20":-0.002272656629473674,"mm_sh_cap_rc_d60":-0.002272656629473674,"mm_sh_cap_rc_d120":0.0007986825124648225,"mm_sh_nbv_d1":-2091035,"mm_sh_nbv_d5":-2091035,"mm_sh_nbv_d20":-2091035,"mm_sh_nbv_d60":-2091035,"mm_sh_nbv_d120":734855,"mm_sh_nbv_d240":-8162722,"mm_sh_nbp_d1":8674221.873339692,"mm_sh_nbp_d5":-26418920.655655798,"mm_sh_nbp_d20":-26418920.655655798,"mm_sh_nbp_d60":-26418920.655655798,"mm_sh_nbp_d120":-5674726.159465667,"mm_sh_nbp_d240":-42113766.02834144,"mm_sh_nbpr_d1":0.33410317595891037,"mm_sh_nbpr_d5":-0.2978345272057088,"mm_sh_nbpr_d20":-0.2978345272057088,"mm_sh_nbpr_d60":-0.2978345272057088,"mm_sh_nbpr_d120":-0.10972795279009942,"mm_sh_nbpr_d240":-0.5711087889567246,"mm_sh_cap_rc_d240":-0.008871713896635212,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.002160227777331846,"mm_shc_v_r_d20":-0.01113757416935647,"mm_shc_v_r_d240":-0.0009624685297032987,"mm_shc_v_r_d5":-0.04455029667742588,"mm_shc_v_r_d60":-0.0037125247231188235,"mm_sh_cap_rc_q1":-0.002764873644976842,"mm_sh_cap_rc_q2":0.0016156774833772543,"mm_sh_cap_rc_q3":-0.0006569791460964199,"mm_sh_cap_rc_q4":0.002414359995842077,"mm_sh_nba_q1":-28765283.43902121,"mm_sh_nba_q2":6884847.376062926,"mm_sh_nba_q3":-19077856.655240536,"mm_sh_nba_q4":19983063.899796903,"mm_sh_nbv_q1":-2543916,"mm_sh_nbv_q2":1486559,"mm_sh_nbv_q3":-604476,"mm_sh_nbv_q4":2221414}},"priceMetrics":{"pe_ttm":211.5466208368781,"d_pe_ttm":231.48819584986668,"pb":3.4778481078446712,"pb_wo_gw":3.5105195615078446,"dyr":0.00081474120030327,"mc":12064721467.8,"mc_om":12064721467.8,"sp":12.12,"spc":-0.0178,"ta":310708231,"to_r":0.027878758926227126,"cmc":11151418068,"ecmc":9025502414.039999,"ecmc_psh":248588,"shn":36307},"staticDividendYieldRatio":0.00081474120030327},"shareholdersEquityChangeData":[{"_id":"696d3c595940ab53cad02986","stockId":2488,"source":"cn_info","shareholderName":"河北中重冷轧材料有限公司","declarationDate":"2025-12-22T16:00:00.000Z","date":"2025-12-18T16:00:00.000Z","changeQuantity":-4853269,"sharesChangeRatio":0.0049,"priceLimit":"7.87","sharesHeldAfterChange":0.0196,"quantityHeldAfterChange":19531342,"priceFloor":7.87,"priceCeiling":7.87,"averagePrice":7.87,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"696d3c595940ab53cad02987","stockId":2488,"source":"cn_info","shareholderName":"河北纵横集团丰南钢铁有限公司","declarationDate":"2025-12-22T16:00:00.000Z","date":"2025-12-18T16:00:00.000Z","changeQuantity":-4935400,"sharesChangeRatio":0.005,"priceLimit":"7.85","sharesHeldAfterChange":0.0304,"quantityHeldAfterChange":30241176,"priceFloor":7.85,"priceCeiling":7.85,"averagePrice":7.85,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6967f67250a6d82d5fd0303a","stockId":2488,"source":"cn_info","shareholderName":"河北中重冷轧材料有限公司","declarationDate":"2025-12-16T16:00:00.000Z","date":"2025-12-14T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.0002,"sharesHeldAfterChange":0.0245,"quantityHeldAfterChange":24384611,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847f2","stockId":2488,"source":"cn_info","shareholderName":"河北纵横集团丰南钢铁有限公司","declarationDate":"2024-12-09T16:00:00.000Z","date":"2024-12-05T16:00:00.000Z","changeQuantity":9980350,"sharesChangeRatio":0.01003,"sharesHeldAfterChange":0.03534,"quantityHeldAfterChange":35176576,"candlestickAveragePrice":10.91031743769537,"lastUpdated":"2025-07-30T09:43:41.371Z","stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847ef","stockId":2488,"source":"cn_info","shareholderName":"河北中重冷轧材料有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-11-05T16:00:00.000Z","changeQuantity":283300,"sharesChangeRatio":0.00029,"priceLimit":"10.824","sharesHeldAfterChange":0.0247,"quantityHeldAfterChange":24584611,"priceFloor":10.824,"priceCeiling":10.824,"averagePrice":10.824,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847f0","stockId":2488,"source":"cn_info","shareholderName":"河北纵横集团丰南钢铁有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-11-05T16:00:00.000Z","changeQuantity":1172550,"sharesChangeRatio":0.00118,"priceLimit":"11.081","priceFloor":11.081,"priceCeiling":11.081,"averagePrice":11.081,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847ed","stockId":2488,"source":"cn_info","shareholderName":"河北中重冷轧材料有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-11-04T16:00:00.000Z","changeQuantity":1993700,"sharesChangeRatio":0.002,"priceLimit":"10.824","priceFloor":10.824,"priceCeiling":10.824,"averagePrice":10.824,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847ee","stockId":2488,"source":"cn_info","shareholderName":"河北纵横集团丰南钢铁有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-11-04T16:00:00.000Z","changeQuantity":2659700,"sharesChangeRatio":0.00267,"priceLimit":"11.081","priceFloor":11.081,"priceCeiling":11.081,"averagePrice":11.081,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847e9","stockId":2488,"source":"cn_info","shareholderName":"河北中重冷轧材料有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":11414961,"sharesChangeRatio":0.01147,"priceLimit":"11.675","priceFloor":11.675,"priceCeiling":11.675,"averagePrice":11.675,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847ea","stockId":2488,"source":"cn_info","shareholderName":"河北纵横集团丰南钢铁有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":10580421,"sharesChangeRatio":0.01063,"priceLimit":"10.92","priceFloor":10.92,"priceCeiling":10.92,"averagePrice":10.92,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847e5","stockId":2488,"source":"cn_info","shareholderName":"河北中重冷轧材料有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":16872400,"sharesChangeRatio":0.01695,"priceLimit":"7.561","priceFloor":7.561,"priceCeiling":7.561,"averagePrice":7.561,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}},{"_id":"6865f99cb9bea94b617847e6","stockId":2488,"source":"cn_info","shareholderName":"河北纵横集团丰南钢铁有限公司","declarationDate":"2024-11-07T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":12326909,"sharesChangeRatio":0.01238,"priceLimit":"7.58","priceFloor":7.58,"priceCeiling":7.58,"averagePrice":7.58,"stock":{"_id":2488,"stockCode":"002488","exchange":"sz","market":"a","stockType":"company","followedNum":190,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2488,"memoNum":3,"currency":"CNY","name":"金固股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2488,"date":"2026-05-13T16:00:00.000Z","sp":12.12},{"stockId":2488,"date":"2026-05-12T16:00:00.000Z","sp":12.34},{"stockId":2488,"date":"2026-05-11T16:00:00.000Z","sp":12.46},{"date":"2026-05-10T16:00:00.000Z","stockId":2488,"sp":12.97},{"date":"2026-05-07T16:00:00.000Z","stockId":2488,"sp":13.03},{"stockId":2488,"date":"2026-05-06T16:00:00.000Z","sp":12.78},{"stockId":2488,"date":"2026-05-05T16:00:00.000Z","sp":12.51},{"date":"2026-04-29T16:00:00.000Z","stockId":2488,"sp":12.45},{"date":"2026-04-28T16:00:00.000Z","stockId":2488,"sp":12},{"stockId":2488,"date":"2026-04-27T16:00:00.000Z","sp":11.87},{"date":"2026-04-26T16:00:00.000Z","stockId":2488,"sp":11.85},{"date":"2026-04-23T16:00:00.000Z","stockId":2488,"sp":11.43},{"stockId":2488,"date":"2026-04-22T16:00:00.000Z","sp":11.54},{"stockId":2488,"date":"2026-04-21T16:00:00.000Z","sp":11.62},{"stockId":2488,"date":"2026-04-20T16:00:00.000Z","sp":11.43},{"stockId":2488,"date":"2026-04-19T16:00:00.000Z","sp":12.31},{"stockId":2488,"date":"2026-04-16T16:00:00.000Z","sp":12.55},{"date":"2026-04-15T16:00:00.000Z","stockId":2488,"sp":11.64},{"date":"2026-04-14T16:00:00.000Z","stockId":2488,"sp":11.25},{"stockId":2488,"date":"2026-04-13T16:00:00.000Z","sp":11.3},{"stockId":2488,"date":"2026-04-12T16:00:00.000Z","sp":11.71},{"date":"2026-04-09T16:00:00.000Z","stockId":2488,"sp":12},{"date":"2026-04-08T16:00:00.000Z","stockId":2488,"sp":11.95},{"date":"2026-04-07T16:00:00.000Z","stockId":2488,"sp":11.95},{"stockId":2488,"date":"2026-04-06T16:00:00.000Z","sp":11.21},{"date":"2026-04-02T16:00:00.000Z","stockId":2488,"sp":11.4},{"stockId":2488,"date":"2026-04-01T16:00:00.000Z","sp":11.54},{"date":"2026-03-31T16:00:00.000Z","stockId":2488,"sp":11.49},{"date":"2026-03-30T16:00:00.000Z","stockId":2488,"sp":11.08},{"date":"2026-03-29T16:00:00.000Z","stockId":2488,"sp":11.39},{"stockId":2488,"date":"2026-03-26T16:00:00.000Z","sp":11.54},{"date":"2026-03-25T16:00:00.000Z","stockId":2488,"sp":11.52},{"stockId":2488,"date":"2026-03-24T16:00:00.000Z","sp":11.58},{"date":"2026-03-23T16:00:00.000Z","stockId":2488,"sp":11.35},{"stockId":2488,"date":"2026-03-22T16:00:00.000Z","sp":11.13},{"stockId":2488,"date":"2026-03-19T16:00:00.000Z","sp":11.33},{"date":"2026-03-18T16:00:00.000Z","stockId":2488,"sp":11.6},{"date":"2026-03-17T16:00:00.000Z","stockId":2488,"sp":11.77},{"date":"2026-03-16T16:00:00.000Z","stockId":2488,"sp":11.84},{"stockId":2488,"date":"2026-03-15T16:00:00.000Z","sp":12.23},{"stockId":2488,"date":"2026-03-12T16:00:00.000Z","sp":12.13},{"date":"2026-03-11T16:00:00.000Z","stockId":2488,"sp":12.56},{"date":"2026-03-10T16:00:00.000Z","stockId":2488,"sp":12.41},{"date":"2026-03-09T16:00:00.000Z","stockId":2488,"sp":12.68},{"stockId":2488,"date":"2026-03-08T16:00:00.000Z","sp":12.59},{"date":"2026-03-05T16:00:00.000Z","stockId":2488,"sp":13.13},{"date":"2026-03-04T16:00:00.000Z","stockId":2488,"sp":12.33},{"stockId":2488,"date":"2026-03-03T16:00:00.000Z","sp":12.11},{"stockId":2488,"date":"2026-03-02T16:00:00.000Z","sp":12.07},{"date":"2026-03-01T16:00:00.000Z","stockId":2488,"sp":12.57},{"date":"2026-02-26T16:00:00.000Z","stockId":2488,"sp":13.13},{"date":"2026-02-25T16:00:00.000Z","stockId":2488,"sp":13.04},{"stockId":2488,"date":"2026-02-24T16:00:00.000Z","sp":13.28},{"stockId":2488,"date":"2026-02-23T16:00:00.000Z","sp":12.91},{"stockId":2488,"date":"2026-02-12T16:00:00.000Z","sp":12.64},{"date":"2026-02-11T16:00:00.000Z","stockId":2488,"sp":12.91},{"date":"2026-02-10T16:00:00.000Z","stockId":2488,"sp":12.93},{"stockId":2488,"date":"2026-02-09T16:00:00.000Z","sp":13.2},{"date":"2026-02-08T16:00:00.000Z","stockId":2488,"sp":13.52},{"date":"2026-02-05T16:00:00.000Z","stockId":2488,"sp":13.35},{"date":"2026-02-04T16:00:00.000Z","stockId":2488,"sp":13.22},{"stockId":2488,"date":"2026-02-03T16:00:00.000Z","sp":13.3},{"date":"2026-02-02T16:00:00.000Z","stockId":2488,"sp":12.5},{"stockId":2488,"date":"2026-02-01T16:00:00.000Z","sp":11.77},{"stockId":2488,"date":"2026-01-29T16:00:00.000Z","sp":11.99},{"date":"2026-01-28T16:00:00.000Z","stockId":2488,"sp":11.97},{"stockId":2488,"date":"2026-01-27T16:00:00.000Z","sp":12.39},{"stockId":2488,"date":"2026-01-26T16:00:00.000Z","sp":12.6},{"stockId":2488,"date":"2026-01-25T16:00:00.000Z","sp":12.67},{"stockId":2488,"date":"2026-01-22T16:00:00.000Z","sp":12.42},{"stockId":2488,"date":"2026-01-21T16:00:00.000Z","sp":12.36},{"date":"2026-01-20T16:00:00.000Z","stockId":2488,"sp":12.27},{"date":"2026-01-19T16:00:00.000Z","stockId":2488,"sp":12.26},{"date":"2026-01-18T16:00:00.000Z","stockId":2488,"sp":12},{"stockId":2488,"date":"2026-01-15T16:00:00.000Z","sp":11.57},{"date":"2026-01-14T16:00:00.000Z","stockId":2488,"sp":11.45},{"date":"2026-01-13T16:00:00.000Z","stockId":2488,"sp":11.52},{"date":"2026-01-12T16:00:00.000Z","stockId":2488,"sp":11.5},{"date":"2026-01-11T16:00:00.000Z","stockId":2488,"sp":12.08},{"stockId":2488,"date":"2026-01-08T16:00:00.000Z","sp":11.1},{"date":"2026-01-07T16:00:00.000Z","stockId":2488,"sp":10.31},{"date":"2026-01-06T16:00:00.000Z","stockId":2488,"sp":10.13},{"date":"2026-01-05T16:00:00.000Z","stockId":2488,"sp":10.04},{"date":"2026-01-04T16:00:00.000Z","stockId":2488,"sp":9.67},{"date":"2025-12-30T16:00:00.000Z","stockId":2488,"sp":8.79},{"date":"2025-12-29T16:00:00.000Z","stockId":2488,"sp":9},{"date":"2025-12-28T16:00:00.000Z","stockId":2488,"sp":8.93},{"date":"2025-12-25T16:00:00.000Z","stockId":2488,"sp":8.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2488,"sp":8.65},{"date":"2025-12-23T16:00:00.000Z","stockId":2488,"sp":8.46},{"date":"2025-12-22T16:00:00.000Z","stockId":2488,"sp":8.06},{"date":"2025-12-21T16:00:00.000Z","stockId":2488,"sp":8.21},{"date":"2025-12-18T16:00:00.000Z","stockId":2488,"sp":8.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2488,"sp":7.77},{"date":"2025-12-16T16:00:00.000Z","stockId":2488,"sp":7.85},{"date":"2025-12-15T16:00:00.000Z","stockId":2488,"sp":8.07},{"date":"2025-12-14T16:00:00.000Z","stockId":2488,"sp":8.33},{"date":"2025-12-11T16:00:00.000Z","stockId":2488,"sp":8.55},{"date":"2025-12-10T16:00:00.000Z","stockId":2488,"sp":8.36},{"date":"2025-12-09T16:00:00.000Z","stockId":2488,"sp":8.35},{"date":"2025-12-08T16:00:00.000Z","stockId":2488,"sp":8.54},{"date":"2025-12-07T16:00:00.000Z","stockId":2488,"sp":8.58},{"date":"2025-12-04T16:00:00.000Z","stockId":2488,"sp":8.27},{"date":"2025-12-03T16:00:00.000Z","stockId":2488,"sp":8.07},{"date":"2025-12-02T16:00:00.000Z","stockId":2488,"sp":8.21},{"date":"2025-12-01T16:00:00.000Z","stockId":2488,"sp":8.49},{"date":"2025-11-30T16:00:00.000Z","stockId":2488,"sp":8.78},{"date":"2025-11-27T16:00:00.000Z","stockId":2488,"sp":8.9},{"date":"2025-11-26T16:00:00.000Z","stockId":2488,"sp":8.89},{"date":"2025-11-25T16:00:00.000Z","stockId":2488,"sp":8.81},{"date":"2025-11-24T16:00:00.000Z","stockId":2488,"sp":8.79},{"date":"2025-11-23T16:00:00.000Z","stockId":2488,"sp":8.95},{"date":"2025-11-20T16:00:00.000Z","stockId":2488,"sp":9.2},{"date":"2025-11-19T16:00:00.000Z","stockId":2488,"sp":9.46},{"date":"2025-11-18T16:00:00.000Z","stockId":2488,"sp":9.45},{"date":"2025-11-17T16:00:00.000Z","stockId":2488,"sp":9.59},{"date":"2025-11-16T16:00:00.000Z","stockId":2488,"sp":9.71},{"date":"2025-11-13T16:00:00.000Z","stockId":2488,"sp":9.62},{"date":"2025-11-12T16:00:00.000Z","stockId":2488,"sp":9.64},{"date":"2025-11-11T16:00:00.000Z","stockId":2488,"sp":9.66},{"date":"2025-11-10T16:00:00.000Z","stockId":2488,"sp":9.94},{"date":"2025-11-09T16:00:00.000Z","stockId":2488,"sp":10.02},{"date":"2025-11-06T16:00:00.000Z","stockId":2488,"sp":9.94},{"date":"2025-11-05T16:00:00.000Z","stockId":2488,"sp":10.12},{"date":"2025-11-04T16:00:00.000Z","stockId":2488,"sp":9.99},{"date":"2025-11-03T16:00:00.000Z","stockId":2488,"sp":10.02},{"date":"2025-11-02T16:00:00.000Z","stockId":2488,"sp":10.21},{"date":"2025-10-30T16:00:00.000Z","stockId":2488,"sp":10.35},{"date":"2025-10-29T16:00:00.000Z","stockId":2488,"sp":10.29},{"date":"2025-10-28T16:00:00.000Z","stockId":2488,"sp":10.07},{"date":"2025-10-27T16:00:00.000Z","stockId":2488,"sp":10.1},{"date":"2025-10-26T16:00:00.000Z","stockId":2488,"sp":10.22},{"date":"2025-10-23T16:00:00.000Z","stockId":2488,"sp":10.03},{"date":"2025-10-22T16:00:00.000Z","stockId":2488,"sp":10.19},{"date":"2025-10-21T16:00:00.000Z","stockId":2488,"sp":10.34},{"date":"2025-10-20T16:00:00.000Z","stockId":2488,"sp":10.18},{"date":"2025-10-19T16:00:00.000Z","stockId":2488,"sp":10.02},{"date":"2025-10-16T16:00:00.000Z","stockId":2488,"sp":9.85},{"date":"2025-10-15T16:00:00.000Z","stockId":2488,"sp":9.98},{"date":"2025-10-14T16:00:00.000Z","stockId":2488,"sp":10.46},{"date":"2025-10-13T16:00:00.000Z","stockId":2488,"sp":10.47},{"date":"2025-10-12T16:00:00.000Z","stockId":2488,"sp":11.23},{"date":"2025-10-09T16:00:00.000Z","stockId":2488,"sp":12.24},{"date":"2025-10-08T16:00:00.000Z","stockId":2488,"sp":11.13},{"date":"2025-09-29T16:00:00.000Z","stockId":2488,"sp":12.37},{"date":"2025-09-28T16:00:00.000Z","stockId":2488,"sp":12.34},{"date":"2025-09-25T16:00:00.000Z","stockId":2488,"sp":12.34},{"date":"2025-09-24T16:00:00.000Z","stockId":2488,"sp":12.43},{"date":"2025-09-23T16:00:00.000Z","stockId":2488,"sp":12.54},{"date":"2025-09-22T16:00:00.000Z","stockId":2488,"sp":12.48},{"date":"2025-09-21T16:00:00.000Z","stockId":2488,"sp":12.72},{"date":"2025-09-18T16:00:00.000Z","stockId":2488,"sp":12.84},{"date":"2025-09-17T16:00:00.000Z","stockId":2488,"sp":12.79},{"date":"2025-09-16T16:00:00.000Z","stockId":2488,"sp":12.75},{"date":"2025-09-15T16:00:00.000Z","stockId":2488,"sp":12.89},{"date":"2025-09-14T16:00:00.000Z","stockId":2488,"sp":12.91},{"date":"2025-09-11T16:00:00.000Z","stockId":2488,"sp":12.78},{"date":"2025-09-10T16:00:00.000Z","stockId":2488,"sp":12.67},{"date":"2025-09-09T16:00:00.000Z","stockId":2488,"sp":12.66},{"date":"2025-09-08T16:00:00.000Z","stockId":2488,"sp":12.65},{"date":"2025-09-07T16:00:00.000Z","stockId":2488,"sp":12.92},{"date":"2025-09-04T16:00:00.000Z","stockId":2488,"sp":13.18},{"date":"2025-09-03T16:00:00.000Z","stockId":2488,"sp":13.24},{"date":"2025-09-02T16:00:00.000Z","stockId":2488,"sp":13.45},{"date":"2025-09-01T16:00:00.000Z","stockId":2488,"sp":13.11},{"date":"2025-08-31T16:00:00.000Z","stockId":2488,"sp":13.31},{"date":"2025-08-28T16:00:00.000Z","stockId":2488,"sp":13.3},{"date":"2025-08-27T16:00:00.000Z","stockId":2488,"sp":13.28},{"date":"2025-08-26T16:00:00.000Z","stockId":2488,"sp":13.4},{"date":"2025-08-25T16:00:00.000Z","stockId":2488,"sp":13.46},{"date":"2025-08-24T16:00:00.000Z","stockId":2488,"sp":13.58},{"date":"2025-08-21T16:00:00.000Z","stockId":2488,"sp":13.68},{"date":"2025-08-20T16:00:00.000Z","stockId":2488,"sp":13.86},{"date":"2025-08-19T16:00:00.000Z","stockId":2488,"sp":13.93},{"date":"2025-08-18T16:00:00.000Z","stockId":2488,"sp":13.78},{"date":"2025-08-17T16:00:00.000Z","stockId":2488,"sp":13.73},{"date":"2025-08-14T16:00:00.000Z","stockId":2488,"sp":13.94},{"date":"2025-08-13T16:00:00.000Z","stockId":2488,"sp":13.68},{"date":"2025-08-12T16:00:00.000Z","stockId":2488,"sp":13.89},{"date":"2025-08-11T16:00:00.000Z","stockId":2488,"sp":13.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2488,"sp":13.14},{"date":"2025-08-07T16:00:00.000Z","stockId":2488,"sp":13.16},{"date":"2025-08-06T16:00:00.000Z","stockId":2488,"sp":13.13},{"date":"2025-08-05T16:00:00.000Z","stockId":2488,"sp":13.39},{"date":"2025-08-04T16:00:00.000Z","stockId":2488,"sp":13.31},{"date":"2025-08-03T16:00:00.000Z","stockId":2488,"sp":13.28},{"date":"2025-07-31T16:00:00.000Z","stockId":2488,"sp":12.99},{"date":"2025-07-30T16:00:00.000Z","stockId":2488,"sp":13.15},{"date":"2025-07-29T16:00:00.000Z","stockId":2488,"sp":13.13},{"date":"2025-07-28T16:00:00.000Z","stockId":2488,"sp":13.57},{"date":"2025-07-27T16:00:00.000Z","stockId":2488,"sp":13.8},{"date":"2025-07-24T16:00:00.000Z","stockId":2488,"sp":13.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2488,"sp":13.92},{"date":"2025-07-22T16:00:00.000Z","stockId":2488,"sp":13.95},{"date":"2025-07-21T16:00:00.000Z","stockId":2488,"sp":13.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2488,"sp":14.19},{"date":"2025-07-17T16:00:00.000Z","stockId":2488,"sp":14.04},{"date":"2025-07-16T16:00:00.000Z","stockId":2488,"sp":13.98},{"date":"2025-07-15T16:00:00.000Z","stockId":2488,"sp":13.9},{"date":"2025-07-14T16:00:00.000Z","stockId":2488,"sp":13.88},{"date":"2025-07-13T16:00:00.000Z","stockId":2488,"sp":14.04},{"date":"2025-07-10T16:00:00.000Z","stockId":2488,"sp":14.19},{"date":"2025-07-09T16:00:00.000Z","stockId":2488,"sp":14.06},{"date":"2025-07-08T16:00:00.000Z","stockId":2488,"sp":14.35},{"date":"2025-07-07T16:00:00.000Z","stockId":2488,"sp":14.5},{"date":"2025-07-06T16:00:00.000Z","stockId":2488,"sp":14.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2488,"sp":14.18},{"date":"2025-07-02T16:00:00.000Z","stockId":2488,"sp":14.28},{"date":"2025-07-01T16:00:00.000Z","stockId":2488,"sp":13.89},{"date":"2025-06-30T16:00:00.000Z","stockId":2488,"sp":13.9},{"date":"2025-06-29T16:00:00.000Z","stockId":2488,"sp":13.8},{"date":"2025-06-26T16:00:00.000Z","stockId":2488,"sp":13.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2488,"sp":13.84},{"date":"2025-06-24T16:00:00.000Z","stockId":2488,"sp":14.05},{"date":"2025-06-23T16:00:00.000Z","stockId":2488,"sp":14.05},{"date":"2025-06-22T16:00:00.000Z","stockId":2488,"sp":13.8},{"date":"2025-06-19T16:00:00.000Z","stockId":2488,"sp":13.85},{"date":"2025-06-18T16:00:00.000Z","stockId":2488,"sp":13.86},{"date":"2025-06-17T16:00:00.000Z","stockId":2488,"sp":13.83},{"date":"2025-06-16T16:00:00.000Z","stockId":2488,"sp":13.76},{"date":"2025-06-15T16:00:00.000Z","stockId":2488,"sp":13.75},{"date":"2025-06-12T16:00:00.000Z","stockId":2488,"sp":14.02},{"date":"2025-06-11T16:00:00.000Z","stockId":2488,"sp":14.27},{"date":"2025-06-10T16:00:00.000Z","stockId":2488,"sp":14.73},{"date":"2025-06-09T16:00:00.000Z","stockId":2488,"sp":14.73},{"date":"2025-06-08T16:00:00.000Z","stockId":2488,"sp":14.93},{"date":"2025-06-05T16:00:00.000Z","stockId":2488,"sp":14.8},{"date":"2025-06-04T16:00:00.000Z","stockId":2488,"sp":14.92},{"date":"2025-06-03T16:00:00.000Z","stockId":2488,"sp":14.52},{"date":"2025-06-02T16:00:00.000Z","stockId":2488,"sp":14.63},{"date":"2025-05-29T16:00:00.000Z","stockId":2488,"sp":14.62},{"date":"2025-05-28T16:00:00.000Z","stockId":2488,"sp":14.63},{"date":"2025-05-27T16:00:00.000Z","stockId":2488,"sp":14.47},{"date":"2025-05-26T16:00:00.000Z","stockId":2488,"sp":14.17},{"date":"2025-05-25T16:00:00.000Z","stockId":2488,"sp":14.12},{"date":"2025-05-22T16:00:00.000Z","stockId":2488,"sp":14.13},{"date":"2025-05-21T16:00:00.000Z","stockId":2488,"sp":14.12},{"date":"2025-05-20T16:00:00.000Z","stockId":2488,"sp":14.64},{"date":"2025-05-19T16:00:00.000Z","stockId":2488,"sp":14.4},{"date":"2025-05-18T16:00:00.000Z","stockId":2488,"sp":13.94},{"date":"2025-05-15T16:00:00.000Z","stockId":2488,"sp":13.97},{"date":"2025-05-14T16:00:00.000Z","stockId":2488,"sp":13.64},{"date":"2025-05-13T16:00:00.000Z","stockId":2488,"sp":14.17},{"date":"2025-05-12T16:00:00.000Z","stockId":2488,"sp":14.39},{"date":"2025-05-11T16:00:00.000Z","stockId":2488,"sp":14.41},{"date":"2025-05-08T16:00:00.000Z","stockId":2488,"sp":14.24},{"date":"2025-05-07T16:00:00.000Z","stockId":2488,"sp":14.44},{"date":"2025-05-06T16:00:00.000Z","stockId":2488,"sp":14.37},{"date":"2025-05-05T16:00:00.000Z","stockId":2488,"sp":14.04},{"date":"2025-04-29T16:00:00.000Z","stockId":2488,"sp":13.8},{"date":"2025-04-28T16:00:00.000Z","stockId":2488,"sp":13.76},{"date":"2025-04-27T16:00:00.000Z","stockId":2488,"sp":13.69},{"date":"2025-04-24T16:00:00.000Z","stockId":2488,"sp":13.9},{"date":"2025-04-23T16:00:00.000Z","stockId":2488,"sp":13.29},{"date":"2025-04-22T16:00:00.000Z","stockId":2488,"sp":12.91},{"date":"2025-04-21T16:00:00.000Z","stockId":2488,"sp":12.87},{"date":"2025-04-20T16:00:00.000Z","stockId":2488,"sp":12.44},{"date":"2025-04-17T16:00:00.000Z","stockId":2488,"sp":12.19},{"date":"2025-04-16T16:00:00.000Z","stockId":2488,"sp":12.27},{"date":"2025-04-15T16:00:00.000Z","stockId":2488,"sp":11.98},{"date":"2025-04-14T16:00:00.000Z","stockId":2488,"sp":12.1},{"date":"2025-04-13T16:00:00.000Z","stockId":2488,"sp":12.02},{"date":"2025-04-10T16:00:00.000Z","stockId":2488,"sp":11.83},{"date":"2025-04-09T16:00:00.000Z","stockId":2488,"sp":11.55},{"date":"2025-04-08T16:00:00.000Z","stockId":2488,"sp":11.4},{"date":"2025-04-07T16:00:00.000Z","stockId":2488,"sp":11.3},{"date":"2025-04-06T16:00:00.000Z","stockId":2488,"sp":11.26},{"date":"2025-04-02T16:00:00.000Z","stockId":2488,"sp":12.5},{"date":"2025-04-01T16:00:00.000Z","stockId":2488,"sp":12.5},{"date":"2025-03-31T16:00:00.000Z","stockId":2488,"sp":12.47},{"date":"2025-03-30T16:00:00.000Z","stockId":2488,"sp":12.48},{"date":"2025-03-27T16:00:00.000Z","stockId":2488,"sp":13.05},{"date":"2025-03-26T16:00:00.000Z","stockId":2488,"sp":13.22},{"date":"2025-03-25T16:00:00.000Z","stockId":2488,"sp":13.2},{"date":"2025-03-24T16:00:00.000Z","stockId":2488,"sp":13.11},{"date":"2025-03-23T16:00:00.000Z","stockId":2488,"sp":13.63},{"date":"2025-03-20T16:00:00.000Z","stockId":2488,"sp":14.77},{"date":"2025-03-19T16:00:00.000Z","stockId":2488,"sp":14.87},{"date":"2025-03-18T16:00:00.000Z","stockId":2488,"sp":14.73},{"date":"2025-03-17T16:00:00.000Z","stockId":2488,"sp":13.63},{"date":"2025-03-16T16:00:00.000Z","stockId":2488,"sp":13.86},{"date":"2025-03-13T16:00:00.000Z","stockId":2488,"sp":13.83},{"date":"2025-03-12T16:00:00.000Z","stockId":2488,"sp":13.65},{"date":"2025-03-11T16:00:00.000Z","stockId":2488,"sp":13.56},{"date":"2025-03-10T16:00:00.000Z","stockId":2488,"sp":13.8},{"date":"2025-03-09T16:00:00.000Z","stockId":2488,"sp":13.73},{"date":"2025-03-06T16:00:00.000Z","stockId":2488,"sp":13.37},{"date":"2025-03-05T16:00:00.000Z","stockId":2488,"sp":13.03},{"date":"2025-03-04T16:00:00.000Z","stockId":2488,"sp":13.74},{"date":"2025-03-03T16:00:00.000Z","stockId":2488,"sp":13.72},{"date":"2025-03-02T16:00:00.000Z","stockId":2488,"sp":13.44},{"date":"2025-02-27T16:00:00.000Z","stockId":2488,"sp":13.19},{"date":"2025-02-26T16:00:00.000Z","stockId":2488,"sp":12.76},{"date":"2025-02-25T16:00:00.000Z","stockId":2488,"sp":11.6},{"date":"2025-02-24T16:00:00.000Z","stockId":2488,"sp":11.48},{"date":"2025-02-23T16:00:00.000Z","stockId":2488,"sp":11.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2488,"sp":11.26},{"date":"2025-02-19T16:00:00.000Z","stockId":2488,"sp":11.14},{"date":"2025-02-18T16:00:00.000Z","stockId":2488,"sp":11.02},{"date":"2025-02-17T16:00:00.000Z","stockId":2488,"sp":10.82},{"date":"2025-02-16T16:00:00.000Z","stockId":2488,"sp":10.68},{"date":"2025-02-13T16:00:00.000Z","stockId":2488,"sp":10.69},{"date":"2025-02-12T16:00:00.000Z","stockId":2488,"sp":10.75},{"date":"2025-02-11T16:00:00.000Z","stockId":2488,"sp":11.03},{"date":"2025-02-10T16:00:00.000Z","stockId":2488,"sp":11.14},{"date":"2025-02-09T16:00:00.000Z","stockId":2488,"sp":10.96},{"date":"2025-02-06T16:00:00.000Z","stockId":2488,"sp":11.07},{"date":"2025-02-05T16:00:00.000Z","stockId":2488,"sp":11.06},{"date":"2025-02-04T16:00:00.000Z","stockId":2488,"sp":11.02},{"date":"2025-01-26T16:00:00.000Z","stockId":2488,"sp":11.4},{"date":"2025-01-23T16:00:00.000Z","stockId":2488,"sp":11.5},{"date":"2025-01-22T16:00:00.000Z","stockId":2488,"sp":11.5},{"date":"2025-01-21T16:00:00.000Z","stockId":2488,"sp":11.48},{"date":"2025-01-20T16:00:00.000Z","stockId":2488,"sp":11.56},{"date":"2025-01-19T16:00:00.000Z","stockId":2488,"sp":11.45},{"date":"2025-01-16T16:00:00.000Z","stockId":2488,"sp":11.22},{"date":"2025-01-15T16:00:00.000Z","stockId":2488,"sp":11.06},{"date":"2025-01-14T16:00:00.000Z","stockId":2488,"sp":11.08},{"date":"2025-01-13T16:00:00.000Z","stockId":2488,"sp":11.14},{"date":"2025-01-12T16:00:00.000Z","stockId":2488,"sp":10.68},{"date":"2025-01-09T16:00:00.000Z","stockId":2488,"sp":10.76},{"date":"2025-01-08T16:00:00.000Z","stockId":2488,"sp":10.95},{"date":"2025-01-07T16:00:00.000Z","stockId":2488,"sp":11},{"date":"2025-01-06T16:00:00.000Z","stockId":2488,"sp":10.47},{"date":"2025-01-05T16:00:00.000Z","stockId":2488,"sp":10.35},{"date":"2025-01-02T16:00:00.000Z","stockId":2488,"sp":10.41},{"date":"2025-01-01T16:00:00.000Z","stockId":2488,"sp":10.67},{"date":"2024-12-30T16:00:00.000Z","stockId":2488,"sp":10.44},{"date":"2024-12-29T16:00:00.000Z","stockId":2488,"sp":10.39},{"date":"2024-12-26T16:00:00.000Z","stockId":2488,"sp":10.25},{"date":"2024-12-25T16:00:00.000Z","stockId":2488,"sp":10.35},{"date":"2024-12-24T16:00:00.000Z","stockId":2488,"sp":10.48},{"date":"2024-12-23T16:00:00.000Z","stockId":2488,"sp":10.66},{"date":"2024-12-22T16:00:00.000Z","stockId":2488,"sp":10.34},{"date":"2024-12-19T16:00:00.000Z","stockId":2488,"sp":10.56},{"date":"2024-12-18T16:00:00.000Z","stockId":2488,"sp":10.49},{"date":"2024-12-17T16:00:00.000Z","stockId":2488,"sp":10.58},{"date":"2024-12-16T16:00:00.000Z","stockId":2488,"sp":10.48},{"date":"2024-12-15T16:00:00.000Z","stockId":2488,"sp":10.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2488,"sp":11.04},{"date":"2024-12-11T16:00:00.000Z","stockId":2488,"sp":11.45},{"date":"2024-12-10T16:00:00.000Z","stockId":2488,"sp":11.4},{"date":"2024-12-09T16:00:00.000Z","stockId":2488,"sp":11.24},{"date":"2024-12-08T16:00:00.000Z","stockId":2488,"sp":10.93},{"date":"2024-12-05T16:00:00.000Z","stockId":2488,"sp":10.83},{"date":"2024-12-04T16:00:00.000Z","stockId":2488,"sp":11.06},{"date":"2024-12-03T16:00:00.000Z","stockId":2488,"sp":10.75},{"date":"2024-12-02T16:00:00.000Z","stockId":2488,"sp":10.87},{"date":"2024-12-01T16:00:00.000Z","stockId":2488,"sp":11.03},{"date":"2024-11-28T16:00:00.000Z","stockId":2488,"sp":10.68},{"date":"2024-11-27T16:00:00.000Z","stockId":2488,"sp":10.05},{"date":"2024-11-26T16:00:00.000Z","stockId":2488,"sp":10.02},{"date":"2024-11-25T16:00:00.000Z","stockId":2488,"sp":9.9},{"date":"2024-11-24T16:00:00.000Z","stockId":2488,"sp":10.05},{"date":"2024-11-21T16:00:00.000Z","stockId":2488,"sp":10.45},{"date":"2024-11-20T16:00:00.000Z","stockId":2488,"sp":10.71},{"date":"2024-11-19T16:00:00.000Z","stockId":2488,"sp":10.35},{"date":"2024-11-18T16:00:00.000Z","stockId":2488,"sp":10.12},{"date":"2024-11-17T16:00:00.000Z","stockId":2488,"sp":9.54},{"date":"2024-11-14T16:00:00.000Z","stockId":2488,"sp":9.33},{"date":"2024-11-13T16:00:00.000Z","stockId":2488,"sp":9.84},{"date":"2024-11-12T16:00:00.000Z","stockId":2488,"sp":10.1},{"date":"2024-11-11T16:00:00.000Z","stockId":2488,"sp":10.24},{"date":"2024-11-10T16:00:00.000Z","stockId":2488,"sp":10.24},{"date":"2024-11-07T16:00:00.000Z","stockId":2488,"sp":11.16},{"date":"2024-11-06T16:00:00.000Z","stockId":2488,"sp":10.84},{"date":"2024-11-05T16:00:00.000Z","stockId":2488,"sp":10.86},{"date":"2024-11-04T16:00:00.000Z","stockId":2488,"sp":10.82},{"date":"2024-11-03T16:00:00.000Z","stockId":2488,"sp":10.81},{"date":"2024-10-31T16:00:00.000Z","stockId":2488,"sp":11.47},{"date":"2024-10-30T16:00:00.000Z","stockId":2488,"sp":11.77},{"date":"2024-10-29T16:00:00.000Z","stockId":2488,"sp":12.25},{"date":"2024-10-28T16:00:00.000Z","stockId":2488,"sp":13.4},{"date":"2024-10-27T16:00:00.000Z","stockId":2488,"sp":12.91},{"date":"2024-10-24T16:00:00.000Z","stockId":2488,"sp":13},{"date":"2024-10-23T16:00:00.000Z","stockId":2488,"sp":12.87},{"date":"2024-10-22T16:00:00.000Z","stockId":2488,"sp":13.95},{"date":"2024-10-21T16:00:00.000Z","stockId":2488,"sp":13.75},{"date":"2024-10-20T16:00:00.000Z","stockId":2488,"sp":13.34},{"date":"2024-10-17T16:00:00.000Z","stockId":2488,"sp":12.14},{"date":"2024-10-16T16:00:00.000Z","stockId":2488,"sp":11.33},{"date":"2024-10-15T16:00:00.000Z","stockId":2488,"sp":10.3},{"date":"2024-10-14T16:00:00.000Z","stockId":2488,"sp":10.17},{"date":"2024-10-13T16:00:00.000Z","stockId":2488,"sp":10.26},{"date":"2024-10-10T16:00:00.000Z","stockId":2488,"sp":9.7},{"date":"2024-10-09T16:00:00.000Z","stockId":2488,"sp":10.15},{"date":"2024-10-08T16:00:00.000Z","stockId":2488,"sp":10.28},{"date":"2024-10-07T16:00:00.000Z","stockId":2488,"sp":9.53},{"date":"2024-09-29T16:00:00.000Z","stockId":2488,"sp":8.66},{"date":"2024-09-26T16:00:00.000Z","stockId":2488,"sp":7.88},{"date":"2024-09-25T16:00:00.000Z","stockId":2488,"sp":7.75},{"date":"2024-09-24T16:00:00.000Z","stockId":2488,"sp":7.46},{"date":"2024-09-23T16:00:00.000Z","stockId":2488,"sp":7.41},{"date":"2024-09-22T16:00:00.000Z","stockId":2488,"sp":7.37},{"date":"2024-09-19T16:00:00.000Z","stockId":2488,"sp":7.74},{"date":"2024-09-18T16:00:00.000Z","stockId":2488,"sp":7.89},{"date":"2024-09-17T16:00:00.000Z","stockId":2488,"sp":7.63},{"date":"2024-09-12T16:00:00.000Z","stockId":2488,"sp":7.77},{"date":"2024-09-11T16:00:00.000Z","stockId":2488,"sp":7.51},{"date":"2024-09-10T16:00:00.000Z","stockId":2488,"sp":7.83},{"date":"2024-09-09T16:00:00.000Z","stockId":2488,"sp":7.66},{"date":"2024-09-08T16:00:00.000Z","stockId":2488,"sp":7.47},{"date":"2024-09-05T16:00:00.000Z","stockId":2488,"sp":7.35},{"date":"2024-09-04T16:00:00.000Z","stockId":2488,"sp":7.34},{"date":"2024-09-03T16:00:00.000Z","stockId":2488,"sp":7.37},{"date":"2024-09-02T16:00:00.000Z","stockId":2488,"sp":7.35},{"date":"2024-09-01T16:00:00.000Z","stockId":2488,"sp":7.28},{"date":"2024-08-29T16:00:00.000Z","stockId":2488,"sp":6.98},{"date":"2024-08-28T16:00:00.000Z","stockId":2488,"sp":6.95},{"date":"2024-08-27T16:00:00.000Z","stockId":2488,"sp":6.32},{"date":"2024-08-26T16:00:00.000Z","stockId":2488,"sp":6.14},{"date":"2024-08-25T16:00:00.000Z","stockId":2488,"sp":6.3},{"date":"2024-08-22T16:00:00.000Z","stockId":2488,"sp":5.89},{"date":"2024-08-21T16:00:00.000Z","stockId":2488,"sp":5.95},{"date":"2024-08-20T16:00:00.000Z","stockId":2488,"sp":5.94},{"date":"2024-08-19T16:00:00.000Z","stockId":2488,"sp":5.95},{"date":"2024-08-18T16:00:00.000Z","stockId":2488,"sp":6},{"date":"2024-08-15T16:00:00.000Z","stockId":2488,"sp":5.89},{"date":"2024-08-14T16:00:00.000Z","stockId":2488,"sp":6.54},{"date":"2024-08-13T16:00:00.000Z","stockId":2488,"sp":6.74},{"date":"2024-08-12T16:00:00.000Z","stockId":2488,"sp":6.8},{"date":"2024-08-11T16:00:00.000Z","stockId":2488,"sp":6.44},{"date":"2024-08-08T16:00:00.000Z","stockId":2488,"sp":6.19},{"date":"2024-08-07T16:00:00.000Z","stockId":2488,"sp":5.82},{"date":"2024-08-06T16:00:00.000Z","stockId":2488,"sp":5.81},{"date":"2024-08-05T16:00:00.000Z","stockId":2488,"sp":5.43},{"date":"2024-08-04T16:00:00.000Z","stockId":2488,"sp":5.3},{"date":"2024-08-01T16:00:00.000Z","stockId":2488,"sp":5.15},{"date":"2024-07-31T16:00:00.000Z","stockId":2488,"sp":4.95},{"date":"2024-07-30T16:00:00.000Z","stockId":2488,"sp":4.84},{"date":"2024-07-29T16:00:00.000Z","stockId":2488,"sp":4.65},{"date":"2024-07-28T16:00:00.000Z","stockId":2488,"sp":4.46},{"date":"2024-07-25T16:00:00.000Z","stockId":2488,"sp":4.47},{"date":"2024-07-24T16:00:00.000Z","stockId":2488,"sp":4.28},{"date":"2024-07-23T16:00:00.000Z","stockId":2488,"sp":4.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2488,"sp":4.39},{"date":"2024-07-21T16:00:00.000Z","stockId":2488,"sp":4.47},{"date":"2024-07-18T16:00:00.000Z","stockId":2488,"sp":4.56},{"date":"2024-07-17T16:00:00.000Z","stockId":2488,"sp":4.57},{"date":"2024-07-16T16:00:00.000Z","stockId":2488,"sp":4.63},{"date":"2024-07-15T16:00:00.000Z","stockId":2488,"sp":4.76},{"date":"2024-07-14T16:00:00.000Z","stockId":2488,"sp":4.74},{"date":"2024-07-11T16:00:00.000Z","stockId":2488,"sp":4.88},{"date":"2024-07-10T16:00:00.000Z","stockId":2488,"sp":4.9},{"date":"2024-07-09T16:00:00.000Z","stockId":2488,"sp":4.61},{"date":"2024-07-08T16:00:00.000Z","stockId":2488,"sp":4.51},{"date":"2024-07-07T16:00:00.000Z","stockId":2488,"sp":4.47},{"date":"2024-07-04T16:00:00.000Z","stockId":2488,"sp":4.41},{"date":"2024-07-03T16:00:00.000Z","stockId":2488,"sp":4.36},{"date":"2024-07-02T16:00:00.000Z","stockId":2488,"sp":4.45},{"date":"2024-07-01T16:00:00.000Z","stockId":2488,"sp":4.46},{"date":"2024-06-30T16:00:00.000Z","stockId":2488,"sp":4.44},{"date":"2024-06-27T16:00:00.000Z","stockId":2488,"sp":4.39},{"date":"2024-06-26T16:00:00.000Z","stockId":2488,"sp":4.36},{"sp":4.64,"stockId":2488,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.36,"stockId":2488,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.33,"stockId":2488,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.55,"stockId":2488,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.54,"stockId":2488,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.73,"stockId":2488,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.85,"stockId":2488,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.61,"stockId":2488,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.63,"stockId":2488,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.62,"stockId":2488,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.7,"stockId":2488,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.68,"stockId":2488,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.63,"stockId":2488,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.51,"stockId":2488,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.75,"stockId":2488,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.81,"stockId":2488,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.87,"stockId":2488,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.08,"stockId":2488,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.96,"stockId":2488,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.95,"stockId":2488,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.92,"stockId":2488,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.96,"stockId":2488,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.97,"stockId":2488,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.03,"stockId":2488,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.18,"stockId":2488,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.16,"stockId":2488,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.26,"stockId":2488,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.31,"stockId":2488,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.21,"stockId":2488,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.22,"stockId":2488,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.31,"stockId":2488,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.25,"stockId":2488,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2488,"sp":5.41},{"date":"2024-05-08T16:00:00.000Z","stockId":2488,"sp":5.51},{"date":"2024-05-07T16:00:00.000Z","stockId":2488,"sp":5.43},{"date":"2024-05-06T16:00:00.000Z","stockId":2488,"sp":5.55},{"date":"2024-05-05T16:00:00.000Z","stockId":2488,"sp":5.53},{"date":"2024-04-29T16:00:00.000Z","stockId":2488,"sp":5.5},{"date":"2024-04-28T16:00:00.000Z","stockId":2488,"sp":5.53},{"date":"2024-04-25T16:00:00.000Z","stockId":2488,"sp":5.24},{"date":"2024-04-24T16:00:00.000Z","stockId":2488,"sp":5.05},{"date":"2024-04-23T16:00:00.000Z","stockId":2488,"sp":4.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2488,"sp":4.77},{"date":"2024-04-21T16:00:00.000Z","stockId":2488,"sp":4.69},{"date":"2024-04-18T16:00:00.000Z","stockId":2488,"sp":4.74},{"date":"2024-04-17T16:00:00.000Z","stockId":2488,"sp":4.82},{"date":"2024-04-16T16:00:00.000Z","stockId":2488,"sp":4.87},{"date":"2024-04-15T16:00:00.000Z","stockId":2488,"sp":4.43},{"date":"2024-04-14T16:00:00.000Z","stockId":2488,"sp":4.87},{"date":"2024-04-11T16:00:00.000Z","stockId":2488,"sp":5.08},{"date":"2024-04-10T16:00:00.000Z","stockId":2488,"sp":5.21},{"date":"2024-04-09T16:00:00.000Z","stockId":2488,"sp":5.19},{"date":"2024-04-08T16:00:00.000Z","stockId":2488,"sp":5.35},{"date":"2024-04-07T16:00:00.000Z","stockId":2488,"sp":5.17},{"date":"2024-04-02T16:00:00.000Z","stockId":2488,"sp":5.29},{"date":"2024-04-01T16:00:00.000Z","stockId":2488,"sp":5.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2488,"sp":5.43},{"date":"2024-03-28T16:00:00.000Z","stockId":2488,"sp":5.22},{"date":"2024-03-27T16:00:00.000Z","stockId":2488,"sp":5.19},{"date":"2024-03-26T16:00:00.000Z","stockId":2488,"sp":5.19},{"date":"2024-03-25T16:00:00.000Z","stockId":2488,"sp":5.42},{"date":"2024-03-24T16:00:00.000Z","stockId":2488,"sp":5.41},{"date":"2024-03-21T16:00:00.000Z","stockId":2488,"sp":5.58},{"date":"2024-03-20T16:00:00.000Z","stockId":2488,"sp":5.76},{"date":"2024-03-19T16:00:00.000Z","stockId":2488,"sp":5.79},{"date":"2024-03-18T16:00:00.000Z","stockId":2488,"sp":5.74},{"date":"2024-03-17T16:00:00.000Z","stockId":2488,"sp":5.84},{"date":"2024-03-14T16:00:00.000Z","stockId":2488,"sp":5.83},{"date":"2024-03-13T16:00:00.000Z","stockId":2488,"sp":5.64},{"date":"2024-03-12T16:00:00.000Z","stockId":2488,"sp":5.71},{"date":"2024-03-11T16:00:00.000Z","stockId":2488,"sp":5.64},{"date":"2024-03-10T16:00:00.000Z","stockId":2488,"sp":5.58},{"date":"2024-03-07T16:00:00.000Z","stockId":2488,"sp":5.43},{"date":"2024-03-06T16:00:00.000Z","stockId":2488,"sp":5.49},{"date":"2024-03-05T16:00:00.000Z","stockId":2488,"sp":5.64},{"date":"2024-03-04T16:00:00.000Z","stockId":2488,"sp":5.61},{"date":"2024-03-03T16:00:00.000Z","stockId":2488,"sp":5.68},{"date":"2024-02-29T16:00:00.000Z","stockId":2488,"sp":5.8},{"date":"2024-02-28T16:00:00.000Z","stockId":2488,"sp":5.79},{"date":"2024-02-27T16:00:00.000Z","stockId":2488,"sp":5.55},{"date":"2024-02-26T16:00:00.000Z","stockId":2488,"sp":5.99},{"date":"2024-02-25T16:00:00.000Z","stockId":2488,"sp":5.86},{"date":"2024-02-22T16:00:00.000Z","stockId":2488,"sp":5.86},{"date":"2024-02-21T16:00:00.000Z","stockId":2488,"sp":5.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2488,"sp":5.46},{"date":"2024-02-19T16:00:00.000Z","stockId":2488,"sp":5.35},{"date":"2024-02-18T16:00:00.000Z","stockId":2488,"sp":5.44},{"date":"2024-02-07T16:00:00.000Z","stockId":2488,"sp":5.39},{"date":"2024-02-06T16:00:00.000Z","stockId":2488,"sp":4.9},{"date":"2024-02-05T16:00:00.000Z","stockId":2488,"sp":4.55},{"date":"2024-02-04T16:00:00.000Z","stockId":2488,"sp":4.68},{"date":"2024-02-01T16:00:00.000Z","stockId":2488,"sp":5.2},{"date":"2024-01-31T16:00:00.000Z","stockId":2488,"sp":5.73},{"date":"2024-01-30T16:00:00.000Z","stockId":2488,"sp":5.75},{"date":"2024-01-29T16:00:00.000Z","stockId":2488,"sp":6.14},{"date":"2024-01-28T16:00:00.000Z","stockId":2488,"sp":6.34},{"date":"2024-01-25T16:00:00.000Z","stockId":2488,"sp":6.55},{"date":"2024-01-24T16:00:00.000Z","stockId":2488,"sp":6.55},{"date":"2024-01-23T16:00:00.000Z","stockId":2488,"sp":6.19},{"date":"2024-01-22T16:00:00.000Z","stockId":2488,"sp":6.13},{"date":"2024-01-21T16:00:00.000Z","stockId":2488,"sp":6.13},{"date":"2024-01-18T16:00:00.000Z","stockId":2488,"sp":6.68},{"date":"2024-01-17T16:00:00.000Z","stockId":2488,"sp":6.94},{"date":"2024-01-16T16:00:00.000Z","stockId":2488,"sp":7.22},{"date":"2024-01-15T16:00:00.000Z","stockId":2488,"sp":7.4},{"date":"2024-01-14T16:00:00.000Z","stockId":2488,"sp":7.34},{"date":"2024-01-11T16:00:00.000Z","stockId":2488,"sp":7.18},{"date":"2024-01-10T16:00:00.000Z","stockId":2488,"sp":7.07},{"date":"2024-01-09T16:00:00.000Z","stockId":2488,"sp":6.8},{"date":"2024-01-08T16:00:00.000Z","stockId":2488,"sp":6.82},{"date":"2024-01-07T16:00:00.000Z","stockId":2488,"sp":6.87},{"date":"2024-01-04T16:00:00.000Z","stockId":2488,"sp":6.98},{"date":"2024-01-03T16:00:00.000Z","stockId":2488,"sp":7.15},{"date":"2024-01-02T16:00:00.000Z","stockId":2488,"sp":7.2},{"date":"2024-01-01T16:00:00.000Z","stockId":2488,"sp":7.25},{"date":"2023-12-28T16:00:00.000Z","stockId":2488,"sp":7.18},{"date":"2023-12-27T16:00:00.000Z","stockId":2488,"sp":7.13},{"date":"2023-12-26T16:00:00.000Z","stockId":2488,"sp":7.08},{"date":"2023-12-25T16:00:00.000Z","stockId":2488,"sp":7.01},{"date":"2023-12-24T16:00:00.000Z","stockId":2488,"sp":7.21},{"date":"2023-12-21T16:00:00.000Z","stockId":2488,"sp":7.17},{"date":"2023-12-20T16:00:00.000Z","stockId":2488,"sp":7.22},{"date":"2023-12-19T16:00:00.000Z","stockId":2488,"sp":7.2},{"date":"2023-12-18T16:00:00.000Z","stockId":2488,"sp":7.32},{"date":"2023-12-17T16:00:00.000Z","stockId":2488,"sp":7.34},{"date":"2023-12-14T16:00:00.000Z","stockId":2488,"sp":7.37},{"date":"2023-12-13T16:00:00.000Z","stockId":2488,"sp":7.49},{"date":"2023-12-12T16:00:00.000Z","stockId":2488,"sp":7.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2488,"sp":7.54},{"date":"2023-12-10T16:00:00.000Z","stockId":2488,"sp":7.56},{"date":"2023-12-07T16:00:00.000Z","stockId":2488,"sp":7.4},{"date":"2023-12-06T16:00:00.000Z","stockId":2488,"sp":7.58},{"date":"2023-12-05T16:00:00.000Z","stockId":2488,"sp":7.93},{"date":"2023-12-04T16:00:00.000Z","stockId":2488,"sp":7.77},{"date":"2023-12-03T16:00:00.000Z","stockId":2488,"sp":7.85},{"date":"2023-11-30T16:00:00.000Z","stockId":2488,"sp":8.04},{"date":"2023-11-29T16:00:00.000Z","stockId":2488,"sp":8.19},{"date":"2023-11-28T16:00:00.000Z","stockId":2488,"sp":8.31},{"date":"2023-11-27T16:00:00.000Z","stockId":2488,"sp":8.3},{"date":"2023-11-26T16:00:00.000Z","stockId":2488,"sp":8.23},{"date":"2023-11-23T16:00:00.000Z","stockId":2488,"sp":8.01},{"date":"2023-11-22T16:00:00.000Z","stockId":2488,"sp":8.17},{"date":"2023-11-21T16:00:00.000Z","stockId":2488,"sp":7.86},{"date":"2023-11-20T16:00:00.000Z","stockId":2488,"sp":8.05},{"date":"2023-11-19T16:00:00.000Z","stockId":2488,"sp":8.23},{"date":"2023-11-16T16:00:00.000Z","stockId":2488,"sp":8.25},{"date":"2023-11-15T16:00:00.000Z","stockId":2488,"sp":8.16},{"date":"2023-11-14T16:00:00.000Z","stockId":2488,"sp":8.17},{"date":"2023-11-13T16:00:00.000Z","stockId":2488,"sp":8.11},{"date":"2023-11-12T16:00:00.000Z","stockId":2488,"sp":8.01},{"date":"2023-11-09T16:00:00.000Z","stockId":2488,"sp":7.84},{"date":"2023-11-08T16:00:00.000Z","stockId":2488,"sp":7.83},{"date":"2023-11-07T16:00:00.000Z","stockId":2488,"sp":7.94},{"date":"2023-11-06T16:00:00.000Z","stockId":2488,"sp":8.05},{"date":"2023-11-05T16:00:00.000Z","stockId":2488,"sp":7.91},{"date":"2023-11-02T16:00:00.000Z","stockId":2488,"sp":7.88},{"date":"2023-11-01T16:00:00.000Z","stockId":2488,"sp":7.83},{"date":"2023-10-31T16:00:00.000Z","stockId":2488,"sp":7.88},{"date":"2023-10-30T16:00:00.000Z","stockId":2488,"sp":7.8},{"date":"2023-10-29T16:00:00.000Z","stockId":2488,"sp":7.77},{"date":"2023-10-26T16:00:00.000Z","stockId":2488,"sp":7.87},{"date":"2023-10-25T16:00:00.000Z","stockId":2488,"sp":7.75},{"date":"2023-10-24T16:00:00.000Z","stockId":2488,"sp":7.62},{"date":"2023-10-23T16:00:00.000Z","stockId":2488,"sp":7.49},{"date":"2023-10-22T16:00:00.000Z","stockId":2488,"sp":7.11},{"date":"2023-10-19T16:00:00.000Z","stockId":2488,"sp":7.18},{"date":"2023-10-18T16:00:00.000Z","stockId":2488,"sp":7.25},{"date":"2023-10-17T16:00:00.000Z","stockId":2488,"sp":7.43},{"date":"2023-10-16T16:00:00.000Z","stockId":2488,"sp":7.44},{"date":"2023-10-15T16:00:00.000Z","stockId":2488,"sp":7.52},{"date":"2023-10-12T16:00:00.000Z","stockId":2488,"sp":7.52},{"date":"2023-10-11T16:00:00.000Z","stockId":2488,"sp":7.51},{"date":"2023-10-10T16:00:00.000Z","stockId":2488,"sp":7.34},{"date":"2023-10-09T16:00:00.000Z","stockId":2488,"sp":7.47},{"date":"2023-10-08T16:00:00.000Z","stockId":2488,"sp":7.47},{"date":"2023-09-27T16:00:00.000Z","stockId":2488,"sp":7.39},{"date":"2023-09-26T16:00:00.000Z","stockId":2488,"sp":7.33},{"date":"2023-09-25T16:00:00.000Z","stockId":2488,"sp":7.41},{"date":"2023-09-24T16:00:00.000Z","stockId":2488,"sp":7.41},{"date":"2023-09-21T16:00:00.000Z","stockId":2488,"sp":7.4},{"date":"2023-09-20T16:00:00.000Z","stockId":2488,"sp":6.9},{"date":"2023-09-19T16:00:00.000Z","stockId":2488,"sp":7},{"date":"2023-09-18T16:00:00.000Z","stockId":2488,"sp":6.99},{"date":"2023-09-17T16:00:00.000Z","stockId":2488,"sp":7.04},{"date":"2023-09-14T16:00:00.000Z","stockId":2488,"sp":6.96},{"date":"2023-09-13T16:00:00.000Z","stockId":2488,"sp":6.79},{"date":"2023-09-12T16:00:00.000Z","stockId":2488,"sp":6.91},{"date":"2023-09-11T16:00:00.000Z","stockId":2488,"sp":7.14},{"date":"2023-09-10T16:00:00.000Z","stockId":2488,"sp":7.14},{"date":"2023-09-07T16:00:00.000Z","stockId":2488,"sp":6.67},{"date":"2023-09-06T16:00:00.000Z","stockId":2488,"sp":6.62},{"date":"2023-09-05T16:00:00.000Z","stockId":2488,"sp":6.84},{"date":"2023-09-04T16:00:00.000Z","stockId":2488,"sp":6.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2488,"sp":6.75},{"date":"2023-08-31T16:00:00.000Z","stockId":2488,"sp":6.65},{"date":"2023-08-30T16:00:00.000Z","stockId":2488,"sp":6.63},{"date":"2023-08-29T16:00:00.000Z","stockId":2488,"sp":6.74},{"date":"2023-08-28T16:00:00.000Z","stockId":2488,"sp":6.74},{"date":"2023-08-27T16:00:00.000Z","stockId":2488,"sp":6.51},{"date":"2023-08-24T16:00:00.000Z","stockId":2488,"sp":6.37},{"date":"2023-08-23T16:00:00.000Z","stockId":2488,"sp":6.61},{"date":"2023-08-22T16:00:00.000Z","stockId":2488,"sp":6.55},{"date":"2023-08-21T16:00:00.000Z","stockId":2488,"sp":6.63},{"date":"2023-08-20T16:00:00.000Z","stockId":2488,"sp":6.67},{"date":"2023-08-17T16:00:00.000Z","stockId":2488,"sp":6.78},{"date":"2023-08-16T16:00:00.000Z","stockId":2488,"sp":6.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2488,"sp":6.69},{"date":"2023-08-14T16:00:00.000Z","stockId":2488,"sp":6.78},{"date":"2023-08-13T16:00:00.000Z","stockId":2488,"sp":6.96},{"date":"2023-08-10T16:00:00.000Z","stockId":2488,"sp":7.05},{"date":"2023-08-09T16:00:00.000Z","stockId":2488,"sp":7.14},{"date":"2023-08-08T16:00:00.000Z","stockId":2488,"sp":7.22},{"date":"2023-08-07T16:00:00.000Z","stockId":2488,"sp":7.29},{"date":"2023-08-06T16:00:00.000Z","stockId":2488,"sp":7.41},{"date":"2023-08-03T16:00:00.000Z","stockId":2488,"sp":7.36},{"date":"2023-08-02T16:00:00.000Z","stockId":2488,"sp":7.53},{"date":"2023-08-01T16:00:00.000Z","stockId":2488,"sp":7.3},{"date":"2023-07-31T16:00:00.000Z","stockId":2488,"sp":7.4},{"date":"2023-07-30T16:00:00.000Z","stockId":2488,"sp":7.56},{"date":"2023-07-27T16:00:00.000Z","stockId":2488,"sp":7.88},{"date":"2023-07-26T16:00:00.000Z","stockId":2488,"sp":7.16},{"date":"2023-07-25T16:00:00.000Z","stockId":2488,"sp":7.38},{"date":"2023-07-24T16:00:00.000Z","stockId":2488,"sp":7.05},{"date":"2023-07-23T16:00:00.000Z","stockId":2488,"sp":6.72},{"date":"2023-07-20T16:00:00.000Z","stockId":2488,"sp":6.79},{"date":"2023-07-19T16:00:00.000Z","stockId":2488,"sp":6.83},{"date":"2023-07-18T16:00:00.000Z","stockId":2488,"sp":6.96},{"date":"2023-07-17T16:00:00.000Z","stockId":2488,"sp":7.02},{"date":"2023-07-16T16:00:00.000Z","stockId":2488,"sp":6.89},{"date":"2023-07-13T16:00:00.000Z","stockId":2488,"sp":6.99},{"date":"2023-07-12T16:00:00.000Z","stockId":2488,"sp":7.02},{"date":"2023-07-11T16:00:00.000Z","stockId":2488,"sp":7.1},{"date":"2023-07-10T16:00:00.000Z","stockId":2488,"sp":7.17},{"date":"2023-07-09T16:00:00.000Z","stockId":2488,"sp":6.96},{"date":"2023-07-06T16:00:00.000Z","stockId":2488,"sp":7.03},{"date":"2023-07-05T16:00:00.000Z","stockId":2488,"sp":7.06},{"date":"2023-07-04T16:00:00.000Z","stockId":2488,"sp":7.02},{"date":"2023-07-03T16:00:00.000Z","stockId":2488,"sp":7.02},{"date":"2023-07-02T16:00:00.000Z","stockId":2488,"sp":6.84},{"date":"2023-06-29T16:00:00.000Z","stockId":2488,"sp":6.9},{"date":"2023-06-28T16:00:00.000Z","stockId":2488,"sp":6.93},{"date":"2023-06-27T16:00:00.000Z","stockId":2488,"sp":6.87},{"date":"2023-06-26T16:00:00.000Z","stockId":2488,"sp":6.86},{"date":"2023-06-25T16:00:00.000Z","stockId":2488,"sp":6.85},{"date":"2023-06-20T16:00:00.000Z","stockId":2488,"sp":6.84},{"date":"2023-06-19T16:00:00.000Z","stockId":2488,"sp":6.83},{"date":"2023-06-18T16:00:00.000Z","stockId":2488,"sp":6.79},{"date":"2023-06-15T16:00:00.000Z","stockId":2488,"sp":6.77},{"date":"2023-06-14T16:00:00.000Z","stockId":2488,"sp":6.78},{"date":"2023-06-13T16:00:00.000Z","stockId":2488,"sp":6.8},{"date":"2023-06-12T16:00:00.000Z","stockId":2488,"sp":6.83},{"date":"2023-06-11T16:00:00.000Z","stockId":2488,"sp":6.57},{"date":"2023-06-08T16:00:00.000Z","stockId":2488,"sp":6.4},{"date":"2023-06-07T16:00:00.000Z","stockId":2488,"sp":6.3},{"date":"2023-06-06T16:00:00.000Z","stockId":2488,"sp":6.34},{"date":"2023-06-05T16:00:00.000Z","stockId":2488,"sp":6.49},{"date":"2023-06-04T16:00:00.000Z","stockId":2488,"sp":6.61},{"date":"2023-06-01T16:00:00.000Z","stockId":2488,"sp":6.44},{"date":"2023-05-31T16:00:00.000Z","stockId":2488,"sp":6.47},{"date":"2023-05-30T16:00:00.000Z","stockId":2488,"sp":6.47},{"date":"2023-05-29T16:00:00.000Z","stockId":2488,"sp":6.49},{"date":"2023-05-28T16:00:00.000Z","stockId":2488,"sp":6.44},{"date":"2023-05-25T16:00:00.000Z","stockId":2488,"sp":6.6},{"date":"2023-05-24T16:00:00.000Z","stockId":2488,"sp":6.48},{"date":"2023-05-23T16:00:00.000Z","stockId":2488,"sp":6.6},{"date":"2023-05-22T16:00:00.000Z","stockId":2488,"sp":6.63},{"date":"2023-05-21T16:00:00.000Z","stockId":2488,"sp":6.66},{"date":"2023-05-18T16:00:00.000Z","stockId":2488,"sp":6.62},{"date":"2023-05-17T16:00:00.000Z","stockId":2488,"sp":6.67},{"date":"2023-05-16T16:00:00.000Z","stockId":2488,"sp":6.59},{"date":"2023-05-15T16:00:00.000Z","stockId":2488,"sp":6.4}],"dateFlag":"day"}