window.pageData = {"stock":{"_id":2928,"stockCode":"002928","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":382,"ipoDate":"2018-03-01T16:00:00.000Z","blackenedNum":7,"provinceCode":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2928,"memoNum":8,"establishDate":"2006-04-17T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"华夏航空","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hxhk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"胡晓军;徐为","fsDatePrebooks":[],"latestLiftedDate":"2026-11-10T16:00:00.000Z","province":{"shortName":"贵州"},"earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000420401,"stockCode":"420401","name":"航空运输","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":33.335199464278205},"pb":{"mcw":3.378265593908635},"ps_ttm":{"mcw":0.7535138083403295},"dyr":{"mcw":0.0031521872545982746}},"staticDividendYieldRatio":0.0031521872545982746},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030302,"stockCode":"C030302","exchange":"sz","stockType":"industry","source":"cni","tickerId":30302,"name":"航空运输"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420400,"stockCode":"420400","name":"航空运输","stockType":"industry","exchange":"sw","tickerId":420400,"source":"sw"},{"_id":2010000420401,"stockCode":"420401","name":"航空运输","stockType":"industry","exchange":"sw","tickerId":420401,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000421000,"stockCode":"421000","name":"航空机场","stockType":"industry","exchange":"sw_2021","tickerId":421000,"source":"sw_2021"},{"_id":2020000421001,"stockCode":"421001","name":"航空运输","stockType":"industry","exchange":"sw_2021","tickerId":421001,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.01519},{"_id":1000000930633,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930633","tickerId":930633,"source":"csi","name":"中证旅游","weighting":0.01103},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.00517},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00262},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00066},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinaexpressair.com","companyName":"华夏航空股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2928,"type":"tr_dri","cagr_p_r_fs":-0.10439342828782494,"cagr_p_r_fys":-0.2850678733031674,"cagr_p_r_y1":-0.10125142207053439,"cagr_p_r_y3":-0.06290140641228636,"p_r_fs":-0.5970578687228483,"cagr_p_r_d30":-0.01496259351620921,"cagr_p_r_d60":-0.010025062656640937,"cagr_p_r_d90":-0.28051001821493604,"cagr_p_r_y5":-0.1289111382833208,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2018-03-01T16:00:00.000Z","cagr_p_r_d14":0.02067183462532296,"cagr_p_r_d7":0.10027855153203324},"shnc":{"stockId":2928,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":30356,"shnc_d90":0.36443725278676736,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":30356,"shnc_q1":0.36443725278676736,"shnc_q2":0.4375828755446107,"shnc_q3":0.3673873873873874,"shnc_y1":0.17490420714479235,"shnc_y2":-0.11678789642129764},"ple":{"stockId":2928,"type":"ple","pc":2,"ps":62861900,"ps_mc":496609010,"ps_sc_r":0.0492,"ps_shbt10sh_r":0.08575974317695875,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":2928,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":-0.0167,"mtaslb":264709253,"mtaslb_mc_r":0.027035202217152006,"mtaslb_fbc":15610813,"mtaslb_fb":262122471,"mtaslb_smc":145500,"mtaslb_sb":2586782,"fb_mc_rc_d1":0.0015943586461223756,"fb_mc_rc_d5":0.0037406575338170597,"fb_mc_rc_d20":0.004384198703318114,"fb_mc_rc_d60":0.008338436981924041,"fb_mc_rc_d120":0.010688100309178031,"sb_mc_rc_d1":0.000014436268852341054,"sb_mc_rc_d5":-0.00000909661090781584,"sb_mc_rc_d20":-0.00001089702089285567,"sb_mc_rc_d60":0.00002308544218790943,"sb_mc_rc_d120":0.000014218614829659427,"npa_o_f_d1":15610813,"npa_o_f_d120":115593386,"npa_o_f_d20":41144445,"npa_o_f_d5":35744981,"npa_o_f_d60":84699834,"fb_mc_rc_d240":0.01609206569250454,"npa_o_f_d240":171985409},"mm_ha":{"stockId":2928,"type":"mm_ha","mm_sh":16576738,"mm_sha":129961626,"mm_sh_cap_r":0.012968458090543322,"spc":-0.0175,"mm_shc_v_r":0.2518405900547228,"mm_sh_nba_d1":36890673.65770878,"mm_sh_nba_d5":36890673.65770878,"mm_sh_nba_d20":36890673.65770878,"mm_sh_nba_d60":36890673.65770878,"mm_sh_nba_d120":29880867.787805066,"mm_sh_nba_d240":29386789.182260104,"mm_sh_cap_rc_d1":0.002898293735344907,"mm_sh_cap_rc_d5":0.002898293735344907,"mm_sh_cap_rc_d20":0.002898293735344907,"mm_sh_cap_rc_d60":0.002898293735344907,"mm_sh_cap_rc_d120":0.00223796532590335,"mm_sh_nbv_d1":3704701,"mm_sh_nbv_d5":3704701,"mm_sh_nbv_d20":3704701,"mm_sh_nbv_d60":3704701,"mm_sh_nbv_d120":2860646,"mm_sh_nbv_d240":2580586,"mm_sh_nbp_d1":493267.23960512155,"mm_sh_nbp_d5":-1490483.4154761482,"mm_sh_nbp_d20":-1490483.4154761482,"mm_sh_nbp_d60":-1490483.4154761482,"mm_sh_nbp_d120":-5593879.259386351,"mm_sh_nbp_d240":-2215709.623482494,"mm_sh_nbpr_d1":0.013371055356210526,"mm_sh_nbpr_d5":-0.059916358830318865,"mm_sh_nbpr_d20":-0.059916358830318865,"mm_sh_nbpr_d60":-0.059916358830318865,"mm_sh_nbpr_d120":-1.2608720924462187,"mm_sh_nbpr_d240":-0.2343582638922056,"mm_sh_cap_rc_d240":0.0020188663639302534,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0015890762389172183,"mm_shc_v_r_d20":0.01259202950273614,"mm_shc_v_r_d240":0.0008580156458313744,"mm_shc_v_r_d5":0.05036811801094456,"mm_shc_v_r_d60":0.004197343167578713,"mm_sh_cap_rc_q1":-0.004932101397702612,"mm_sh_cap_rc_q2":0.004088730705500317,"mm_sh_cap_rc_q3":0.0069870246675870626,"mm_sh_cap_rc_q4":0.006326696206486119,"mm_sh_nba_q1":-50068913.12699285,"mm_sh_nba_q2":76650461.62736644,"mm_sh_nba_q3":113541135.28507522,"mm_sh_nba_q4":106531329.4151715,"mm_sh_nbv_q1":-6304385,"mm_sh_nbv_q2":5226359,"mm_sh_nbv_q3":8931060,"mm_sh_nbv_q4":8087005}},"priceMetrics":{"pe_ttm":14.894529988659746,"d_pe_ttm":14.804631219893038,"pb":2.537277685301346,"pb_wo_gw":2.537277685301346,"dyr":0,"mc":10098108245,"mc_om":10098108245,"sp":7.9,"spc":0.0313,"ta":495964943,"to_r":0.048238310155899924,"cmc":10098057093,"ecmc":5994061049.5,"ecmc_psh":197459,"shn":30356}},"shareholdersEquityChangeData":[{"_id":"6865f9a2b9bea94b6178a3fe","stockId":2928,"source":"cn_info","shareholderName":"深圳市成德永盛投资发展合伙企业(有限合伙)","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-31T16:00:00.000Z","changeQuantity":-6150700,"sharesChangeRatio":0.00481,"priceLimit":"8.090","sharesHeldAfterChange":0.04519,"quantityHeldAfterChange":57761300,"priceFloor":8.09,"priceCeiling":8.09,"averagePrice":8.09,"stock":{"_id":2928,"stockCode":"002928","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":382,"blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2928,"memoNum":8,"currency":"CNY","name":"华夏航空","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a3fd","stockId":2928,"source":"cn_info","shareholderName":"深圳市成德永盛投资发展合伙企业(有限合伙)","declarationDate":"2024-10-16T16:00:00.000Z","date":"2024-10-15T16:00:00.000Z","changeQuantity":-8000,"sharesChangeRatio":0.00001,"priceLimit":"7.36-7.47","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":63912000,"priceFloor":7.36,"priceCeiling":7.47,"averagePrice":7.415,"stock":{"_id":2928,"stockCode":"002928","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":382,"blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2928,"memoNum":8,"currency":"CNY","name":"华夏航空","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2928,"sp":7.9},{"stockId":2928,"date":"2026-05-27T16:00:00.000Z","sp":7.66},{"stockId":2928,"date":"2026-05-26T16:00:00.000Z","sp":7.79},{"stockId":2928,"date":"2026-05-25T16:00:00.000Z","sp":7.87},{"stockId":2928,"date":"2026-05-24T16:00:00.000Z","sp":7.73},{"date":"2026-05-21T16:00:00.000Z","stockId":2928,"sp":7.18},{"date":"2026-05-20T16:00:00.000Z","stockId":2928,"sp":7.37},{"stockId":2928,"date":"2026-05-19T16:00:00.000Z","sp":7.3},{"stockId":2928,"date":"2026-05-18T16:00:00.000Z","sp":7.49},{"stockId":2928,"date":"2026-05-17T16:00:00.000Z","sp":7.41},{"stockId":2928,"date":"2026-05-14T16:00:00.000Z","sp":7.74},{"date":"2026-05-13T16:00:00.000Z","stockId":2928,"sp":7.99},{"date":"2026-05-12T16:00:00.000Z","stockId":2928,"sp":8.22},{"date":"2026-05-11T16:00:00.000Z","stockId":2928,"sp":8.16},{"date":"2026-05-10T16:00:00.000Z","stockId":2928,"sp":8.1},{"date":"2026-05-07T16:00:00.000Z","stockId":2928,"sp":8.39},{"stockId":2928,"date":"2026-05-06T16:00:00.000Z","sp":8.28},{"stockId":2928,"date":"2026-05-05T16:00:00.000Z","sp":7.94},{"date":"2026-04-29T16:00:00.000Z","stockId":2928,"sp":7.92},{"stockId":2928,"date":"2026-04-28T16:00:00.000Z","sp":8.02},{"date":"2026-04-27T16:00:00.000Z","stockId":2928,"sp":7.92},{"date":"2026-04-26T16:00:00.000Z","stockId":2928,"sp":8.19},{"stockId":2928,"date":"2026-04-23T16:00:00.000Z","sp":8.51},{"stockId":2928,"date":"2026-04-22T16:00:00.000Z","sp":8.54},{"date":"2026-04-21T16:00:00.000Z","stockId":2928,"sp":8.65},{"stockId":2928,"date":"2026-04-20T16:00:00.000Z","sp":8.67},{"date":"2026-04-19T16:00:00.000Z","stockId":2928,"sp":8.65},{"date":"2026-04-16T16:00:00.000Z","stockId":2928,"sp":8.45},{"stockId":2928,"date":"2026-04-15T16:00:00.000Z","sp":8.54},{"stockId":2928,"date":"2026-04-14T16:00:00.000Z","sp":8.5},{"date":"2026-04-13T16:00:00.000Z","stockId":2928,"sp":8.5},{"stockId":2928,"date":"2026-04-12T16:00:00.000Z","sp":8.44},{"stockId":2928,"date":"2026-04-09T16:00:00.000Z","sp":8.55},{"stockId":2928,"date":"2026-04-08T16:00:00.000Z","sp":8.57},{"stockId":2928,"date":"2026-04-07T16:00:00.000Z","sp":8.58},{"date":"2026-04-06T16:00:00.000Z","stockId":2928,"sp":7.8},{"stockId":2928,"date":"2026-04-02T16:00:00.000Z","sp":7.88},{"date":"2026-04-01T16:00:00.000Z","stockId":2928,"sp":8.05},{"date":"2026-03-31T16:00:00.000Z","stockId":2928,"sp":8.26},{"stockId":2928,"date":"2026-03-30T16:00:00.000Z","sp":7.84},{"date":"2026-03-29T16:00:00.000Z","stockId":2928,"sp":7.98},{"date":"2026-03-26T16:00:00.000Z","stockId":2928,"sp":8.05},{"date":"2026-03-25T16:00:00.000Z","stockId":2928,"sp":8.03},{"date":"2026-03-24T16:00:00.000Z","stockId":2928,"sp":8.11},{"date":"2026-03-23T16:00:00.000Z","stockId":2928,"sp":7.83},{"stockId":2928,"date":"2026-03-22T16:00:00.000Z","sp":7.61},{"stockId":2928,"date":"2026-03-19T16:00:00.000Z","sp":8.33},{"date":"2026-03-18T16:00:00.000Z","stockId":2928,"sp":8.55},{"date":"2026-03-17T16:00:00.000Z","stockId":2928,"sp":9.08},{"stockId":2928,"date":"2026-03-16T16:00:00.000Z","sp":9.02},{"stockId":2928,"date":"2026-03-15T16:00:00.000Z","sp":9.06},{"date":"2026-03-12T16:00:00.000Z","stockId":2928,"sp":9.31},{"date":"2026-03-11T16:00:00.000Z","stockId":2928,"sp":9.22},{"date":"2026-03-10T16:00:00.000Z","stockId":2928,"sp":9.41},{"date":"2026-03-09T16:00:00.000Z","stockId":2928,"sp":9.44},{"date":"2026-03-08T16:00:00.000Z","stockId":2928,"sp":9.32},{"stockId":2928,"date":"2026-03-05T16:00:00.000Z","sp":9.76},{"date":"2026-03-04T16:00:00.000Z","stockId":2928,"sp":9.38},{"stockId":2928,"date":"2026-03-03T16:00:00.000Z","sp":9.53},{"date":"2026-03-02T16:00:00.000Z","stockId":2928,"sp":9.66},{"stockId":2928,"date":"2026-03-01T16:00:00.000Z","sp":10.18},{"stockId":2928,"date":"2026-02-26T16:00:00.000Z","sp":10.98},{"stockId":2928,"date":"2026-02-25T16:00:00.000Z","sp":11.16},{"date":"2026-02-24T16:00:00.000Z","stockId":2928,"sp":11.05},{"date":"2026-02-23T16:00:00.000Z","stockId":2928,"sp":10.65},{"date":"2026-02-12T16:00:00.000Z","stockId":2928,"sp":10.88},{"date":"2026-02-11T16:00:00.000Z","stockId":2928,"sp":11.18},{"stockId":2928,"date":"2026-02-10T16:00:00.000Z","sp":11.29},{"date":"2026-02-09T16:00:00.000Z","stockId":2928,"sp":11.51},{"stockId":2928,"date":"2026-02-08T16:00:00.000Z","sp":11.87},{"date":"2026-02-05T16:00:00.000Z","stockId":2928,"sp":11.6},{"date":"2026-02-04T16:00:00.000Z","stockId":2928,"sp":11.82},{"stockId":2928,"date":"2026-02-03T16:00:00.000Z","sp":11.53},{"stockId":2928,"date":"2026-02-02T16:00:00.000Z","sp":10.48},{"date":"2026-02-01T16:00:00.000Z","stockId":2928,"sp":10.26},{"stockId":2928,"date":"2026-01-29T16:00:00.000Z","sp":10.51},{"date":"2026-01-28T16:00:00.000Z","stockId":2928,"sp":10.47},{"stockId":2928,"date":"2026-01-27T16:00:00.000Z","sp":10.6},{"date":"2026-01-26T16:00:00.000Z","stockId":2928,"sp":10.83},{"stockId":2928,"date":"2026-01-25T16:00:00.000Z","sp":10.9},{"date":"2026-01-22T16:00:00.000Z","stockId":2928,"sp":11.02},{"date":"2026-01-21T16:00:00.000Z","stockId":2928,"sp":11.28},{"stockId":2928,"date":"2026-01-20T16:00:00.000Z","sp":11.15},{"date":"2026-01-19T16:00:00.000Z","stockId":2928,"sp":11.31},{"date":"2026-01-18T16:00:00.000Z","stockId":2928,"sp":11.25},{"date":"2026-01-15T16:00:00.000Z","stockId":2928,"sp":10.9},{"date":"2026-01-14T16:00:00.000Z","stockId":2928,"sp":10.68},{"stockId":2928,"date":"2026-01-13T16:00:00.000Z","sp":10.5},{"stockId":2928,"date":"2026-01-12T16:00:00.000Z","sp":10.66},{"date":"2026-01-11T16:00:00.000Z","stockId":2928,"sp":10.89},{"date":"2026-01-08T16:00:00.000Z","stockId":2928,"sp":10.81},{"date":"2026-01-07T16:00:00.000Z","stockId":2928,"sp":10.93},{"date":"2026-01-06T16:00:00.000Z","stockId":2928,"sp":10.95},{"date":"2026-01-05T16:00:00.000Z","stockId":2928,"sp":11},{"date":"2026-01-04T16:00:00.000Z","stockId":2928,"sp":10.91},{"date":"2025-12-30T16:00:00.000Z","stockId":2928,"sp":11.05},{"date":"2025-12-29T16:00:00.000Z","stockId":2928,"sp":10.77},{"date":"2025-12-28T16:00:00.000Z","stockId":2928,"sp":10.95},{"date":"2025-12-25T16:00:00.000Z","stockId":2928,"sp":10.95},{"date":"2025-12-24T16:00:00.000Z","stockId":2928,"sp":10.96},{"date":"2025-12-23T16:00:00.000Z","stockId":2928,"sp":10.96},{"date":"2025-12-22T16:00:00.000Z","stockId":2928,"sp":10.93},{"date":"2025-12-21T16:00:00.000Z","stockId":2928,"sp":10.99},{"date":"2025-12-18T16:00:00.000Z","stockId":2928,"sp":11.44},{"date":"2025-12-17T16:00:00.000Z","stockId":2928,"sp":11.57},{"date":"2025-12-16T16:00:00.000Z","stockId":2928,"sp":11.41},{"date":"2025-12-15T16:00:00.000Z","stockId":2928,"sp":10.76},{"date":"2025-12-14T16:00:00.000Z","stockId":2928,"sp":10.47},{"date":"2025-12-11T16:00:00.000Z","stockId":2928,"sp":10.07},{"date":"2025-12-10T16:00:00.000Z","stockId":2928,"sp":9.91},{"date":"2025-12-09T16:00:00.000Z","stockId":2928,"sp":10.02},{"date":"2025-12-08T16:00:00.000Z","stockId":2928,"sp":9.96},{"date":"2025-12-07T16:00:00.000Z","stockId":2928,"sp":10.04},{"date":"2025-12-04T16:00:00.000Z","stockId":2928,"sp":10.09},{"date":"2025-12-03T16:00:00.000Z","stockId":2928,"sp":10.22},{"date":"2025-12-02T16:00:00.000Z","stockId":2928,"sp":10.24},{"date":"2025-12-01T16:00:00.000Z","stockId":2928,"sp":9.93},{"date":"2025-11-30T16:00:00.000Z","stockId":2928,"sp":10.17},{"date":"2025-11-27T16:00:00.000Z","stockId":2928,"sp":10.11},{"date":"2025-11-26T16:00:00.000Z","stockId":2928,"sp":10.14},{"date":"2025-11-25T16:00:00.000Z","stockId":2928,"sp":10.42},{"date":"2025-11-24T16:00:00.000Z","stockId":2928,"sp":10.5},{"date":"2025-11-23T16:00:00.000Z","stockId":2928,"sp":10.93},{"date":"2025-11-20T16:00:00.000Z","stockId":2928,"sp":11.22},{"date":"2025-11-19T16:00:00.000Z","stockId":2928,"sp":11.48},{"date":"2025-11-18T16:00:00.000Z","stockId":2928,"sp":11.5},{"date":"2025-11-17T16:00:00.000Z","stockId":2928,"sp":11.34},{"date":"2025-11-16T16:00:00.000Z","stockId":2928,"sp":11.63},{"date":"2025-11-13T16:00:00.000Z","stockId":2928,"sp":11.91},{"date":"2025-11-12T16:00:00.000Z","stockId":2928,"sp":12.3},{"date":"2025-11-11T16:00:00.000Z","stockId":2928,"sp":11.92},{"date":"2025-11-10T16:00:00.000Z","stockId":2928,"sp":11.79},{"date":"2025-11-09T16:00:00.000Z","stockId":2928,"sp":11.67},{"date":"2025-11-06T16:00:00.000Z","stockId":2928,"sp":11.08},{"date":"2025-11-05T16:00:00.000Z","stockId":2928,"sp":11.19},{"date":"2025-11-04T16:00:00.000Z","stockId":2928,"sp":11.07},{"date":"2025-11-03T16:00:00.000Z","stockId":2928,"sp":10.63},{"date":"2025-11-02T16:00:00.000Z","stockId":2928,"sp":10.8},{"date":"2025-10-30T16:00:00.000Z","stockId":2928,"sp":10.67},{"date":"2025-10-29T16:00:00.000Z","stockId":2928,"sp":10.8},{"date":"2025-10-28T16:00:00.000Z","stockId":2928,"sp":10.72},{"date":"2025-10-27T16:00:00.000Z","stockId":2928,"sp":10.4},{"date":"2025-10-26T16:00:00.000Z","stockId":2928,"sp":10.56},{"date":"2025-10-23T16:00:00.000Z","stockId":2928,"sp":10.63},{"date":"2025-10-22T16:00:00.000Z","stockId":2928,"sp":10.81},{"date":"2025-10-21T16:00:00.000Z","stockId":2928,"sp":10.77},{"date":"2025-10-20T16:00:00.000Z","stockId":2928,"sp":11.03},{"date":"2025-10-19T16:00:00.000Z","stockId":2928,"sp":11.29},{"date":"2025-10-16T16:00:00.000Z","stockId":2928,"sp":10.68},{"date":"2025-10-15T16:00:00.000Z","stockId":2928,"sp":10.68},{"date":"2025-10-14T16:00:00.000Z","stockId":2928,"sp":10.76},{"date":"2025-10-13T16:00:00.000Z","stockId":2928,"sp":9.78},{"date":"2025-10-12T16:00:00.000Z","stockId":2928,"sp":9.91},{"date":"2025-10-09T16:00:00.000Z","stockId":2928,"sp":10.08},{"date":"2025-10-08T16:00:00.000Z","stockId":2928,"sp":10.09},{"date":"2025-09-29T16:00:00.000Z","stockId":2928,"sp":10.02},{"date":"2025-09-28T16:00:00.000Z","stockId":2928,"sp":9.92},{"date":"2025-09-25T16:00:00.000Z","stockId":2928,"sp":9.74},{"date":"2025-09-24T16:00:00.000Z","stockId":2928,"sp":9.76},{"date":"2025-09-23T16:00:00.000Z","stockId":2928,"sp":9.67},{"date":"2025-09-22T16:00:00.000Z","stockId":2928,"sp":9.51},{"date":"2025-09-21T16:00:00.000Z","stockId":2928,"sp":9.66},{"date":"2025-09-18T16:00:00.000Z","stockId":2928,"sp":9.8},{"date":"2025-09-17T16:00:00.000Z","stockId":2928,"sp":9.57},{"date":"2025-09-16T16:00:00.000Z","stockId":2928,"sp":9.96},{"date":"2025-09-15T16:00:00.000Z","stockId":2928,"sp":9.8},{"date":"2025-09-14T16:00:00.000Z","stockId":2928,"sp":9.43},{"date":"2025-09-11T16:00:00.000Z","stockId":2928,"sp":9.57},{"date":"2025-09-10T16:00:00.000Z","stockId":2928,"sp":9.48},{"date":"2025-09-09T16:00:00.000Z","stockId":2928,"sp":9.47},{"date":"2025-09-08T16:00:00.000Z","stockId":2928,"sp":9.73},{"date":"2025-09-07T16:00:00.000Z","stockId":2928,"sp":9.53},{"date":"2025-09-04T16:00:00.000Z","stockId":2928,"sp":9.22},{"date":"2025-09-03T16:00:00.000Z","stockId":2928,"sp":8.91},{"date":"2025-09-02T16:00:00.000Z","stockId":2928,"sp":8.72},{"date":"2025-09-01T16:00:00.000Z","stockId":2928,"sp":8.75},{"date":"2025-08-31T16:00:00.000Z","stockId":2928,"sp":9},{"date":"2025-08-28T16:00:00.000Z","stockId":2928,"sp":9.2},{"date":"2025-08-27T16:00:00.000Z","stockId":2928,"sp":9.03},{"date":"2025-08-26T16:00:00.000Z","stockId":2928,"sp":9.16},{"date":"2025-08-25T16:00:00.000Z","stockId":2928,"sp":9.27},{"date":"2025-08-24T16:00:00.000Z","stockId":2928,"sp":9.16},{"date":"2025-08-21T16:00:00.000Z","stockId":2928,"sp":9.07},{"date":"2025-08-20T16:00:00.000Z","stockId":2928,"sp":9.14},{"date":"2025-08-19T16:00:00.000Z","stockId":2928,"sp":9.05},{"date":"2025-08-18T16:00:00.000Z","stockId":2928,"sp":8.95},{"date":"2025-08-17T16:00:00.000Z","stockId":2928,"sp":9.04},{"date":"2025-08-14T16:00:00.000Z","stockId":2928,"sp":8.88},{"date":"2025-08-13T16:00:00.000Z","stockId":2928,"sp":8.75},{"date":"2025-08-12T16:00:00.000Z","stockId":2928,"sp":9.02},{"date":"2025-08-11T16:00:00.000Z","stockId":2928,"sp":8.67},{"date":"2025-08-10T16:00:00.000Z","stockId":2928,"sp":8.62},{"date":"2025-08-07T16:00:00.000Z","stockId":2928,"sp":8.64},{"date":"2025-08-06T16:00:00.000Z","stockId":2928,"sp":8.54},{"date":"2025-08-05T16:00:00.000Z","stockId":2928,"sp":8.5},{"date":"2025-08-04T16:00:00.000Z","stockId":2928,"sp":8.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2928,"sp":8.47},{"date":"2025-07-31T16:00:00.000Z","stockId":2928,"sp":8.44},{"date":"2025-07-30T16:00:00.000Z","stockId":2928,"sp":8.33},{"date":"2025-07-29T16:00:00.000Z","stockId":2928,"sp":8.56},{"date":"2025-07-28T16:00:00.000Z","stockId":2928,"sp":8.52},{"date":"2025-07-27T16:00:00.000Z","stockId":2928,"sp":8.55},{"date":"2025-07-24T16:00:00.000Z","stockId":2928,"sp":8.76},{"date":"2025-07-23T16:00:00.000Z","stockId":2928,"sp":8.8},{"date":"2025-07-22T16:00:00.000Z","stockId":2928,"sp":8.81},{"date":"2025-07-21T16:00:00.000Z","stockId":2928,"sp":8.53},{"date":"2025-07-20T16:00:00.000Z","stockId":2928,"sp":8.53},{"date":"2025-07-17T16:00:00.000Z","stockId":2928,"sp":8.56},{"date":"2025-07-16T16:00:00.000Z","stockId":2928,"sp":8.7},{"date":"2025-07-15T16:00:00.000Z","stockId":2928,"sp":8.53},{"date":"2025-07-14T16:00:00.000Z","stockId":2928,"sp":8.84},{"date":"2025-07-13T16:00:00.000Z","stockId":2928,"sp":8.65},{"date":"2025-07-10T16:00:00.000Z","stockId":2928,"sp":8.62},{"date":"2025-07-09T16:00:00.000Z","stockId":2928,"sp":8.3},{"date":"2025-07-08T16:00:00.000Z","stockId":2928,"sp":8.28},{"date":"2025-07-07T16:00:00.000Z","stockId":2928,"sp":8.27},{"date":"2025-07-06T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2025-07-03T16:00:00.000Z","stockId":2928,"sp":8.01},{"date":"2025-07-02T16:00:00.000Z","stockId":2928,"sp":8},{"date":"2025-07-01T16:00:00.000Z","stockId":2928,"sp":8.08},{"date":"2025-06-30T16:00:00.000Z","stockId":2928,"sp":8.31},{"date":"2025-06-29T16:00:00.000Z","stockId":2928,"sp":8.31},{"date":"2025-06-26T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2025-06-25T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2025-06-24T16:00:00.000Z","stockId":2928,"sp":8.42},{"date":"2025-06-23T16:00:00.000Z","stockId":2928,"sp":8.12},{"date":"2025-06-22T16:00:00.000Z","stockId":2928,"sp":7.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2928,"sp":7.86},{"date":"2025-06-18T16:00:00.000Z","stockId":2928,"sp":7.93},{"date":"2025-06-17T16:00:00.000Z","stockId":2928,"sp":8.01},{"date":"2025-06-16T16:00:00.000Z","stockId":2928,"sp":8.13},{"date":"2025-06-15T16:00:00.000Z","stockId":2928,"sp":8.13},{"date":"2025-06-12T16:00:00.000Z","stockId":2928,"sp":8.15},{"date":"2025-06-11T16:00:00.000Z","stockId":2928,"sp":8.41},{"date":"2025-06-10T16:00:00.000Z","stockId":2928,"sp":8.57},{"date":"2025-06-09T16:00:00.000Z","stockId":2928,"sp":8.54},{"date":"2025-06-08T16:00:00.000Z","stockId":2928,"sp":8.58},{"date":"2025-06-05T16:00:00.000Z","stockId":2928,"sp":8.47},{"date":"2025-06-04T16:00:00.000Z","stockId":2928,"sp":8.6},{"date":"2025-06-03T16:00:00.000Z","stockId":2928,"sp":8.61},{"date":"2025-06-02T16:00:00.000Z","stockId":2928,"sp":8.66},{"date":"2025-05-29T16:00:00.000Z","stockId":2928,"sp":8.67},{"date":"2025-05-28T16:00:00.000Z","stockId":2928,"sp":8.79},{"date":"2025-05-27T16:00:00.000Z","stockId":2928,"sp":8.92},{"date":"2025-05-26T16:00:00.000Z","stockId":2928,"sp":8.85},{"date":"2025-05-25T16:00:00.000Z","stockId":2928,"sp":8.64},{"date":"2025-05-22T16:00:00.000Z","stockId":2928,"sp":8.05},{"date":"2025-05-21T16:00:00.000Z","stockId":2928,"sp":8.07},{"date":"2025-05-20T16:00:00.000Z","stockId":2928,"sp":8.07},{"date":"2025-05-19T16:00:00.000Z","stockId":2928,"sp":7.74},{"date":"2025-05-18T16:00:00.000Z","stockId":2928,"sp":7.58},{"date":"2025-05-15T16:00:00.000Z","stockId":2928,"sp":7.64},{"date":"2025-05-14T16:00:00.000Z","stockId":2928,"sp":7.7},{"date":"2025-05-13T16:00:00.000Z","stockId":2928,"sp":7.78},{"date":"2025-05-12T16:00:00.000Z","stockId":2928,"sp":7.78},{"date":"2025-05-11T16:00:00.000Z","stockId":2928,"sp":7.78},{"date":"2025-05-08T16:00:00.000Z","stockId":2928,"sp":7.59},{"date":"2025-05-07T16:00:00.000Z","stockId":2928,"sp":7.71},{"date":"2025-05-06T16:00:00.000Z","stockId":2928,"sp":7.69},{"date":"2025-05-05T16:00:00.000Z","stockId":2928,"sp":7.8},{"date":"2025-04-29T16:00:00.000Z","stockId":2928,"sp":7.28},{"date":"2025-04-28T16:00:00.000Z","stockId":2928,"sp":7.37},{"date":"2025-04-27T16:00:00.000Z","stockId":2928,"sp":7.45},{"date":"2025-04-24T16:00:00.000Z","stockId":2928,"sp":7.53},{"date":"2025-04-23T16:00:00.000Z","stockId":2928,"sp":7.47},{"date":"2025-04-22T16:00:00.000Z","stockId":2928,"sp":7.42},{"date":"2025-04-21T16:00:00.000Z","stockId":2928,"sp":7.46},{"date":"2025-04-20T16:00:00.000Z","stockId":2928,"sp":7.59},{"date":"2025-04-17T16:00:00.000Z","stockId":2928,"sp":7.6},{"date":"2025-04-16T16:00:00.000Z","stockId":2928,"sp":7.84},{"date":"2025-04-15T16:00:00.000Z","stockId":2928,"sp":7.85},{"date":"2025-04-14T16:00:00.000Z","stockId":2928,"sp":7.74},{"date":"2025-04-13T16:00:00.000Z","stockId":2928,"sp":7.74},{"date":"2025-04-10T16:00:00.000Z","stockId":2928,"sp":7.66},{"date":"2025-04-09T16:00:00.000Z","stockId":2928,"sp":7.69},{"date":"2025-04-08T16:00:00.000Z","stockId":2928,"sp":7.51},{"date":"2025-04-07T16:00:00.000Z","stockId":2928,"sp":7.12},{"date":"2025-04-06T16:00:00.000Z","stockId":2928,"sp":6.98},{"date":"2025-04-02T16:00:00.000Z","stockId":2928,"sp":7.5},{"date":"2025-04-01T16:00:00.000Z","stockId":2928,"sp":7.46},{"date":"2025-03-31T16:00:00.000Z","stockId":2928,"sp":7.34},{"date":"2025-03-30T16:00:00.000Z","stockId":2928,"sp":7.3},{"date":"2025-03-27T16:00:00.000Z","stockId":2928,"sp":7.31},{"date":"2025-03-26T16:00:00.000Z","stockId":2928,"sp":7.47},{"date":"2025-03-25T16:00:00.000Z","stockId":2928,"sp":7.66},{"date":"2025-03-24T16:00:00.000Z","stockId":2928,"sp":7.7},{"date":"2025-03-23T16:00:00.000Z","stockId":2928,"sp":7.51},{"date":"2025-03-20T16:00:00.000Z","stockId":2928,"sp":7.46},{"date":"2025-03-19T16:00:00.000Z","stockId":2928,"sp":7.63},{"date":"2025-03-18T16:00:00.000Z","stockId":2928,"sp":7.8},{"date":"2025-03-17T16:00:00.000Z","stockId":2928,"sp":7.68},{"date":"2025-03-16T16:00:00.000Z","stockId":2928,"sp":7.78},{"date":"2025-03-13T16:00:00.000Z","stockId":2928,"sp":7.55},{"date":"2025-03-12T16:00:00.000Z","stockId":2928,"sp":7.35},{"date":"2025-03-11T16:00:00.000Z","stockId":2928,"sp":7.41},{"date":"2025-03-10T16:00:00.000Z","stockId":2928,"sp":7.57},{"date":"2025-03-09T16:00:00.000Z","stockId":2928,"sp":7.53},{"date":"2025-03-06T16:00:00.000Z","stockId":2928,"sp":7.56},{"date":"2025-03-05T16:00:00.000Z","stockId":2928,"sp":7.59},{"date":"2025-03-04T16:00:00.000Z","stockId":2928,"sp":7.65},{"date":"2025-03-03T16:00:00.000Z","stockId":2928,"sp":7.49},{"date":"2025-03-02T16:00:00.000Z","stockId":2928,"sp":7.44},{"date":"2025-02-27T16:00:00.000Z","stockId":2928,"sp":7.43},{"date":"2025-02-26T16:00:00.000Z","stockId":2928,"sp":7.52},{"date":"2025-02-25T16:00:00.000Z","stockId":2928,"sp":7.23},{"date":"2025-02-24T16:00:00.000Z","stockId":2928,"sp":7.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2928,"sp":7.32},{"date":"2025-02-20T16:00:00.000Z","stockId":2928,"sp":6.65},{"date":"2025-02-19T16:00:00.000Z","stockId":2928,"sp":6.55},{"date":"2025-02-18T16:00:00.000Z","stockId":2928,"sp":6.57},{"date":"2025-02-17T16:00:00.000Z","stockId":2928,"sp":6.57},{"date":"2025-02-16T16:00:00.000Z","stockId":2928,"sp":6.73},{"date":"2025-02-13T16:00:00.000Z","stockId":2928,"sp":6.83},{"date":"2025-02-12T16:00:00.000Z","stockId":2928,"sp":6.82},{"date":"2025-02-11T16:00:00.000Z","stockId":2928,"sp":6.72},{"date":"2025-02-10T16:00:00.000Z","stockId":2928,"sp":6.67},{"date":"2025-02-09T16:00:00.000Z","stockId":2928,"sp":6.82},{"date":"2025-02-06T16:00:00.000Z","stockId":2928,"sp":6.87},{"date":"2025-02-05T16:00:00.000Z","stockId":2928,"sp":6.82},{"date":"2025-02-04T16:00:00.000Z","stockId":2928,"sp":6.74},{"date":"2025-01-26T16:00:00.000Z","stockId":2928,"sp":7.12},{"date":"2025-01-23T16:00:00.000Z","stockId":2928,"sp":7.18},{"date":"2025-01-22T16:00:00.000Z","stockId":2928,"sp":7.02},{"date":"2025-01-21T16:00:00.000Z","stockId":2928,"sp":7.17},{"date":"2025-01-20T16:00:00.000Z","stockId":2928,"sp":7.34},{"date":"2025-01-19T16:00:00.000Z","stockId":2928,"sp":7.39},{"date":"2025-01-16T16:00:00.000Z","stockId":2928,"sp":7.28},{"date":"2025-01-15T16:00:00.000Z","stockId":2928,"sp":7.17},{"date":"2025-01-14T16:00:00.000Z","stockId":2928,"sp":7.18},{"date":"2025-01-13T16:00:00.000Z","stockId":2928,"sp":7.35},{"date":"2025-01-12T16:00:00.000Z","stockId":2928,"sp":6.97},{"date":"2025-01-09T16:00:00.000Z","stockId":2928,"sp":6.94},{"date":"2025-01-08T16:00:00.000Z","stockId":2928,"sp":7.12},{"date":"2025-01-07T16:00:00.000Z","stockId":2928,"sp":7.2},{"date":"2025-01-06T16:00:00.000Z","stockId":2928,"sp":7.19},{"date":"2025-01-05T16:00:00.000Z","stockId":2928,"sp":7.21},{"date":"2025-01-02T16:00:00.000Z","stockId":2928,"sp":7.29},{"date":"2025-01-01T16:00:00.000Z","stockId":2928,"sp":7.53},{"date":"2024-12-30T16:00:00.000Z","stockId":2928,"sp":7.76},{"date":"2024-12-29T16:00:00.000Z","stockId":2928,"sp":7.98},{"date":"2024-12-26T16:00:00.000Z","stockId":2928,"sp":8.03},{"date":"2024-12-25T16:00:00.000Z","stockId":2928,"sp":7.9},{"date":"2024-12-24T16:00:00.000Z","stockId":2928,"sp":7.93},{"date":"2024-12-23T16:00:00.000Z","stockId":2928,"sp":8.15},{"date":"2024-12-22T16:00:00.000Z","stockId":2928,"sp":7.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2928,"sp":7.74},{"date":"2024-12-18T16:00:00.000Z","stockId":2928,"sp":7.93},{"date":"2024-12-17T16:00:00.000Z","stockId":2928,"sp":7.99},{"date":"2024-12-16T16:00:00.000Z","stockId":2928,"sp":8.01},{"date":"2024-12-15T16:00:00.000Z","stockId":2928,"sp":8.03},{"date":"2024-12-12T16:00:00.000Z","stockId":2928,"sp":8.3},{"date":"2024-12-11T16:00:00.000Z","stockId":2928,"sp":8.55},{"date":"2024-12-10T16:00:00.000Z","stockId":2928,"sp":8.43},{"date":"2024-12-09T16:00:00.000Z","stockId":2928,"sp":8.41},{"date":"2024-12-08T16:00:00.000Z","stockId":2928,"sp":8.4},{"date":"2024-12-05T16:00:00.000Z","stockId":2928,"sp":8.14},{"date":"2024-12-04T16:00:00.000Z","stockId":2928,"sp":7.96},{"date":"2024-12-03T16:00:00.000Z","stockId":2928,"sp":7.94},{"date":"2024-12-02T16:00:00.000Z","stockId":2928,"sp":8.09},{"date":"2024-12-01T16:00:00.000Z","stockId":2928,"sp":8.2},{"date":"2024-11-28T16:00:00.000Z","stockId":2928,"sp":8.44},{"date":"2024-11-27T16:00:00.000Z","stockId":2928,"sp":8.38},{"date":"2024-11-26T16:00:00.000Z","stockId":2928,"sp":8.48},{"date":"2024-11-25T16:00:00.000Z","stockId":2928,"sp":8.32},{"date":"2024-11-24T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2024-11-21T16:00:00.000Z","stockId":2928,"sp":8.43},{"date":"2024-11-20T16:00:00.000Z","stockId":2928,"sp":8.58},{"date":"2024-11-19T16:00:00.000Z","stockId":2928,"sp":8.61},{"date":"2024-11-18T16:00:00.000Z","stockId":2928,"sp":8.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2928,"sp":8.48},{"date":"2024-11-14T16:00:00.000Z","stockId":2928,"sp":8.59},{"date":"2024-11-13T16:00:00.000Z","stockId":2928,"sp":8.46},{"date":"2024-11-12T16:00:00.000Z","stockId":2928,"sp":8.66},{"date":"2024-11-11T16:00:00.000Z","stockId":2928,"sp":8.81},{"date":"2024-11-10T16:00:00.000Z","stockId":2928,"sp":8.97},{"date":"2024-11-07T16:00:00.000Z","stockId":2928,"sp":8.95},{"date":"2024-11-06T16:00:00.000Z","stockId":2928,"sp":9.09},{"date":"2024-11-05T16:00:00.000Z","stockId":2928,"sp":8.54},{"date":"2024-11-04T16:00:00.000Z","stockId":2928,"sp":8.68},{"date":"2024-11-03T16:00:00.000Z","stockId":2928,"sp":8.49},{"date":"2024-10-31T16:00:00.000Z","stockId":2928,"sp":7.86},{"date":"2024-10-30T16:00:00.000Z","stockId":2928,"sp":7.93},{"date":"2024-10-29T16:00:00.000Z","stockId":2928,"sp":7.98},{"date":"2024-10-28T16:00:00.000Z","stockId":2928,"sp":7.91},{"date":"2024-10-27T16:00:00.000Z","stockId":2928,"sp":8.16},{"date":"2024-10-24T16:00:00.000Z","stockId":2928,"sp":7.86},{"date":"2024-10-23T16:00:00.000Z","stockId":2928,"sp":7.94},{"date":"2024-10-22T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2024-10-21T16:00:00.000Z","stockId":2928,"sp":8.09},{"date":"2024-10-20T16:00:00.000Z","stockId":2928,"sp":7.82},{"date":"2024-10-17T16:00:00.000Z","stockId":2928,"sp":7.49},{"date":"2024-10-16T16:00:00.000Z","stockId":2928,"sp":7.26},{"date":"2024-10-15T16:00:00.000Z","stockId":2928,"sp":7.42},{"date":"2024-10-14T16:00:00.000Z","stockId":2928,"sp":7.28},{"date":"2024-10-13T16:00:00.000Z","stockId":2928,"sp":7.27},{"date":"2024-10-10T16:00:00.000Z","stockId":2928,"sp":7.12},{"date":"2024-10-09T16:00:00.000Z","stockId":2928,"sp":7.43},{"date":"2024-10-08T16:00:00.000Z","stockId":2928,"sp":7.17},{"date":"2024-10-07T16:00:00.000Z","stockId":2928,"sp":7.45},{"date":"2024-09-29T16:00:00.000Z","stockId":2928,"sp":7.21},{"date":"2024-09-26T16:00:00.000Z","stockId":2928,"sp":6.61},{"date":"2024-09-25T16:00:00.000Z","stockId":2928,"sp":6.04},{"date":"2024-09-24T16:00:00.000Z","stockId":2928,"sp":5.54},{"date":"2024-09-23T16:00:00.000Z","stockId":2928,"sp":5.45},{"date":"2024-09-22T16:00:00.000Z","stockId":2928,"sp":5.2},{"date":"2024-09-19T16:00:00.000Z","stockId":2928,"sp":5.27},{"date":"2024-09-18T16:00:00.000Z","stockId":2928,"sp":5.21},{"date":"2024-09-17T16:00:00.000Z","stockId":2928,"sp":5.18},{"date":"2024-09-12T16:00:00.000Z","stockId":2928,"sp":5.33},{"date":"2024-09-11T16:00:00.000Z","stockId":2928,"sp":5.38},{"date":"2024-09-10T16:00:00.000Z","stockId":2928,"sp":5.46},{"date":"2024-09-09T16:00:00.000Z","stockId":2928,"sp":5.43},{"date":"2024-09-08T16:00:00.000Z","stockId":2928,"sp":5.54},{"date":"2024-09-05T16:00:00.000Z","stockId":2928,"sp":5.58},{"date":"2024-09-04T16:00:00.000Z","stockId":2928,"sp":5.66},{"date":"2024-09-03T16:00:00.000Z","stockId":2928,"sp":5.65},{"date":"2024-09-02T16:00:00.000Z","stockId":2928,"sp":5.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2928,"sp":5.55},{"date":"2024-08-29T16:00:00.000Z","stockId":2928,"sp":5.76},{"date":"2024-08-28T16:00:00.000Z","stockId":2928,"sp":5.69},{"date":"2024-08-27T16:00:00.000Z","stockId":2928,"sp":5.58},{"date":"2024-08-26T16:00:00.000Z","stockId":2928,"sp":5.58},{"date":"2024-08-25T16:00:00.000Z","stockId":2928,"sp":5.65},{"date":"2024-08-22T16:00:00.000Z","stockId":2928,"sp":5.64},{"date":"2024-08-21T16:00:00.000Z","stockId":2928,"sp":5.64},{"date":"2024-08-20T16:00:00.000Z","stockId":2928,"sp":5.74},{"date":"2024-08-19T16:00:00.000Z","stockId":2928,"sp":5.77},{"date":"2024-08-18T16:00:00.000Z","stockId":2928,"sp":5.85},{"date":"2024-08-15T16:00:00.000Z","stockId":2928,"sp":5.83},{"date":"2024-08-14T16:00:00.000Z","stockId":2928,"sp":5.96},{"date":"2024-08-13T16:00:00.000Z","stockId":2928,"sp":5.93},{"date":"2024-08-12T16:00:00.000Z","stockId":2928,"sp":6.02},{"date":"2024-08-11T16:00:00.000Z","stockId":2928,"sp":5.99},{"date":"2024-08-08T16:00:00.000Z","stockId":2928,"sp":6.08},{"date":"2024-08-07T16:00:00.000Z","stockId":2928,"sp":6.3},{"date":"2024-08-06T16:00:00.000Z","stockId":2928,"sp":6.35},{"date":"2024-08-05T16:00:00.000Z","stockId":2928,"sp":6.51},{"date":"2024-08-04T16:00:00.000Z","stockId":2928,"sp":6.45},{"date":"2024-08-01T16:00:00.000Z","stockId":2928,"sp":6.4},{"date":"2024-07-31T16:00:00.000Z","stockId":2928,"sp":6.35},{"date":"2024-07-30T16:00:00.000Z","stockId":2928,"sp":6.29},{"date":"2024-07-29T16:00:00.000Z","stockId":2928,"sp":5.72},{"date":"2024-07-28T16:00:00.000Z","stockId":2928,"sp":5.74},{"date":"2024-07-25T16:00:00.000Z","stockId":2928,"sp":5.82},{"date":"2024-07-24T16:00:00.000Z","stockId":2928,"sp":5.87},{"date":"2024-07-23T16:00:00.000Z","stockId":2928,"sp":5.82},{"date":"2024-07-22T16:00:00.000Z","stockId":2928,"sp":5.9},{"date":"2024-07-21T16:00:00.000Z","stockId":2928,"sp":6.07},{"date":"2024-07-18T16:00:00.000Z","stockId":2928,"sp":6.04},{"date":"2024-07-17T16:00:00.000Z","stockId":2928,"sp":5.98},{"date":"2024-07-16T16:00:00.000Z","stockId":2928,"sp":5.94},{"date":"2024-07-15T16:00:00.000Z","stockId":2928,"sp":5.93},{"date":"2024-07-14T16:00:00.000Z","stockId":2928,"sp":6.07},{"date":"2024-07-11T16:00:00.000Z","stockId":2928,"sp":6.14},{"date":"2024-07-10T16:00:00.000Z","stockId":2928,"sp":6.25},{"date":"2024-07-09T16:00:00.000Z","stockId":2928,"sp":6.06},{"date":"2024-07-08T16:00:00.000Z","stockId":2928,"sp":6.19},{"date":"2024-07-07T16:00:00.000Z","stockId":2928,"sp":6.05},{"date":"2024-07-04T16:00:00.000Z","stockId":2928,"sp":6.16},{"date":"2024-07-03T16:00:00.000Z","stockId":2928,"sp":6.02},{"date":"2024-07-02T16:00:00.000Z","stockId":2928,"sp":6.17},{"date":"2024-07-01T16:00:00.000Z","stockId":2928,"sp":6.31},{"date":"2024-06-30T16:00:00.000Z","stockId":2928,"sp":6.39},{"date":"2024-06-27T16:00:00.000Z","stockId":2928,"sp":6.34},{"date":"2024-06-26T16:00:00.000Z","stockId":2928,"sp":6.4},{"sp":6.65,"stockId":2928,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.3,"stockId":2928,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.27,"stockId":2928,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.41,"stockId":2928,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.4,"stockId":2928,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.47,"stockId":2928,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.56,"stockId":2928,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.69,"stockId":2928,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.69,"stockId":2928,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.76,"stockId":2928,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.01,"stockId":2928,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.06,"stockId":2928,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.05,"stockId":2928,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.74,"stockId":2928,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.28,"stockId":2928,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.41,"stockId":2928,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.17,"stockId":2928,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.11,"stockId":2928,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.12,"stockId":2928,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.1,"stockId":2928,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.1,"stockId":2928,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.3,"stockId":2928,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.25,"stockId":2928,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.46,"stockId":2928,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.63,"stockId":2928,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.38,"stockId":2928,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.38,"stockId":2928,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.1,"stockId":2928,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.59,"stockId":2928,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.61,"stockId":2928,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.75,"stockId":2928,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.68,"stockId":2928,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2928,"sp":6.78},{"date":"2024-05-08T16:00:00.000Z","stockId":2928,"sp":6.78},{"date":"2024-05-07T16:00:00.000Z","stockId":2928,"sp":6.59},{"date":"2024-05-06T16:00:00.000Z","stockId":2928,"sp":6.71},{"date":"2024-05-05T16:00:00.000Z","stockId":2928,"sp":6.67},{"date":"2024-04-29T16:00:00.000Z","stockId":2928,"sp":6.56},{"date":"2024-04-28T16:00:00.000Z","stockId":2928,"sp":6.58},{"date":"2024-04-25T16:00:00.000Z","stockId":2928,"sp":6.67},{"date":"2024-04-24T16:00:00.000Z","stockId":2928,"sp":6.41},{"date":"2024-04-23T16:00:00.000Z","stockId":2928,"sp":6.08},{"date":"2024-04-22T16:00:00.000Z","stockId":2928,"sp":5.53},{"date":"2024-04-21T16:00:00.000Z","stockId":2928,"sp":5.43},{"date":"2024-04-18T16:00:00.000Z","stockId":2928,"sp":5.4},{"date":"2024-04-17T16:00:00.000Z","stockId":2928,"sp":5.61},{"date":"2024-04-16T16:00:00.000Z","stockId":2928,"sp":5.56},{"date":"2024-04-15T16:00:00.000Z","stockId":2928,"sp":5.29},{"date":"2024-04-14T16:00:00.000Z","stockId":2928,"sp":5.75},{"date":"2024-04-11T16:00:00.000Z","stockId":2928,"sp":5.91},{"date":"2024-04-10T16:00:00.000Z","stockId":2928,"sp":5.98},{"date":"2024-04-09T16:00:00.000Z","stockId":2928,"sp":5.97},{"date":"2024-04-08T16:00:00.000Z","stockId":2928,"sp":5.99},{"date":"2024-04-07T16:00:00.000Z","stockId":2928,"sp":5.71},{"date":"2024-04-02T16:00:00.000Z","stockId":2928,"sp":5.98},{"date":"2024-04-01T16:00:00.000Z","stockId":2928,"sp":6.04},{"date":"2024-03-31T16:00:00.000Z","stockId":2928,"sp":5.94},{"date":"2024-03-28T16:00:00.000Z","stockId":2928,"sp":5.4},{"date":"2024-03-27T16:00:00.000Z","stockId":2928,"sp":5.25},{"date":"2024-03-26T16:00:00.000Z","stockId":2928,"sp":5.16},{"date":"2024-03-25T16:00:00.000Z","stockId":2928,"sp":5.34},{"date":"2024-03-24T16:00:00.000Z","stockId":2928,"sp":5.43},{"date":"2024-03-21T16:00:00.000Z","stockId":2928,"sp":5.61},{"date":"2024-03-20T16:00:00.000Z","stockId":2928,"sp":5.74},{"date":"2024-03-19T16:00:00.000Z","stockId":2928,"sp":5.73},{"date":"2024-03-18T16:00:00.000Z","stockId":2928,"sp":5.62},{"date":"2024-03-17T16:00:00.000Z","stockId":2928,"sp":5.68},{"date":"2024-03-14T16:00:00.000Z","stockId":2928,"sp":5.56},{"date":"2024-03-13T16:00:00.000Z","stockId":2928,"sp":5.46},{"date":"2024-03-12T16:00:00.000Z","stockId":2928,"sp":5.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2928,"sp":5.59},{"date":"2024-03-10T16:00:00.000Z","stockId":2928,"sp":5.4},{"date":"2024-03-07T16:00:00.000Z","stockId":2928,"sp":5.23},{"date":"2024-03-06T16:00:00.000Z","stockId":2928,"sp":5.26},{"date":"2024-03-05T16:00:00.000Z","stockId":2928,"sp":5.4},{"date":"2024-03-04T16:00:00.000Z","stockId":2928,"sp":5.39},{"date":"2024-03-03T16:00:00.000Z","stockId":2928,"sp":5.54},{"date":"2024-02-29T16:00:00.000Z","stockId":2928,"sp":5.61},{"date":"2024-02-28T16:00:00.000Z","stockId":2928,"sp":5.7},{"date":"2024-02-27T16:00:00.000Z","stockId":2928,"sp":5.53},{"date":"2024-02-26T16:00:00.000Z","stockId":2928,"sp":5.87},{"date":"2024-02-25T16:00:00.000Z","stockId":2928,"sp":5.71},{"date":"2024-02-22T16:00:00.000Z","stockId":2928,"sp":5.67},{"date":"2024-02-21T16:00:00.000Z","stockId":2928,"sp":5.64},{"date":"2024-02-20T16:00:00.000Z","stockId":2928,"sp":5.56},{"date":"2024-02-19T16:00:00.000Z","stockId":2928,"sp":5.47},{"date":"2024-02-18T16:00:00.000Z","stockId":2928,"sp":5.49},{"date":"2024-02-07T16:00:00.000Z","stockId":2928,"sp":5.47},{"date":"2024-02-06T16:00:00.000Z","stockId":2928,"sp":5.4},{"date":"2024-02-05T16:00:00.000Z","stockId":2928,"sp":5.11},{"date":"2024-02-04T16:00:00.000Z","stockId":2928,"sp":4.9},{"date":"2024-02-01T16:00:00.000Z","stockId":2928,"sp":5.23},{"date":"2024-01-31T16:00:00.000Z","stockId":2928,"sp":5.41},{"date":"2024-01-30T16:00:00.000Z","stockId":2928,"sp":5.56},{"date":"2024-01-29T16:00:00.000Z","stockId":2928,"sp":6.01},{"date":"2024-01-28T16:00:00.000Z","stockId":2928,"sp":6.24},{"date":"2024-01-25T16:00:00.000Z","stockId":2928,"sp":6.44},{"date":"2024-01-24T16:00:00.000Z","stockId":2928,"sp":6.42},{"date":"2024-01-23T16:00:00.000Z","stockId":2928,"sp":6.25},{"date":"2024-01-22T16:00:00.000Z","stockId":2928,"sp":6.1},{"date":"2024-01-21T16:00:00.000Z","stockId":2928,"sp":6.2},{"date":"2024-01-18T16:00:00.000Z","stockId":2928,"sp":6.67},{"date":"2024-01-17T16:00:00.000Z","stockId":2928,"sp":6.66},{"date":"2024-01-16T16:00:00.000Z","stockId":2928,"sp":6.73},{"date":"2024-01-15T16:00:00.000Z","stockId":2928,"sp":7.04},{"date":"2024-01-14T16:00:00.000Z","stockId":2928,"sp":6.95},{"date":"2024-01-11T16:00:00.000Z","stockId":2928,"sp":6.87},{"date":"2024-01-10T16:00:00.000Z","stockId":2928,"sp":6.95},{"date":"2024-01-09T16:00:00.000Z","stockId":2928,"sp":6.96},{"date":"2024-01-08T16:00:00.000Z","stockId":2928,"sp":7},{"date":"2024-01-07T16:00:00.000Z","stockId":2928,"sp":6.81},{"date":"2024-01-04T16:00:00.000Z","stockId":2928,"sp":7.01},{"date":"2024-01-03T16:00:00.000Z","stockId":2928,"sp":6.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2928,"sp":7.1},{"date":"2024-01-01T16:00:00.000Z","stockId":2928,"sp":7.16},{"date":"2023-12-28T16:00:00.000Z","stockId":2928,"sp":7.14},{"date":"2023-12-27T16:00:00.000Z","stockId":2928,"sp":7.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2928,"sp":7.16},{"date":"2023-12-25T16:00:00.000Z","stockId":2928,"sp":7.26},{"date":"2023-12-24T16:00:00.000Z","stockId":2928,"sp":7.54},{"date":"2023-12-21T16:00:00.000Z","stockId":2928,"sp":7.52},{"date":"2023-12-20T16:00:00.000Z","stockId":2928,"sp":7.58},{"date":"2023-12-19T16:00:00.000Z","stockId":2928,"sp":7.42},{"date":"2023-12-18T16:00:00.000Z","stockId":2928,"sp":7.68},{"date":"2023-12-17T16:00:00.000Z","stockId":2928,"sp":7.6},{"date":"2023-12-14T16:00:00.000Z","stockId":2928,"sp":7.86},{"date":"2023-12-13T16:00:00.000Z","stockId":2928,"sp":7.67},{"date":"2023-12-12T16:00:00.000Z","stockId":2928,"sp":7.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2928,"sp":8.19},{"date":"2023-12-10T16:00:00.000Z","stockId":2928,"sp":8.25},{"date":"2023-12-07T16:00:00.000Z","stockId":2928,"sp":8.25},{"date":"2023-12-06T16:00:00.000Z","stockId":2928,"sp":8.02},{"date":"2023-12-05T16:00:00.000Z","stockId":2928,"sp":8.02},{"date":"2023-12-04T16:00:00.000Z","stockId":2928,"sp":7.64},{"date":"2023-12-03T16:00:00.000Z","stockId":2928,"sp":7.7},{"date":"2023-11-30T16:00:00.000Z","stockId":2928,"sp":7.56},{"date":"2023-11-29T16:00:00.000Z","stockId":2928,"sp":7.7},{"date":"2023-11-28T16:00:00.000Z","stockId":2928,"sp":7.7},{"date":"2023-11-27T16:00:00.000Z","stockId":2928,"sp":7.87},{"date":"2023-11-26T16:00:00.000Z","stockId":2928,"sp":7.99},{"date":"2023-11-23T16:00:00.000Z","stockId":2928,"sp":7.96},{"date":"2023-11-22T16:00:00.000Z","stockId":2928,"sp":7.91},{"date":"2023-11-21T16:00:00.000Z","stockId":2928,"sp":7.87},{"date":"2023-11-20T16:00:00.000Z","stockId":2928,"sp":7.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2928,"sp":8.04},{"date":"2023-11-16T16:00:00.000Z","stockId":2928,"sp":7.76},{"date":"2023-11-15T16:00:00.000Z","stockId":2928,"sp":7.6},{"date":"2023-11-14T16:00:00.000Z","stockId":2928,"sp":7.23},{"date":"2023-11-13T16:00:00.000Z","stockId":2928,"sp":7.08},{"date":"2023-11-12T16:00:00.000Z","stockId":2928,"sp":7.08},{"date":"2023-11-09T16:00:00.000Z","stockId":2928,"sp":7.02},{"date":"2023-11-08T16:00:00.000Z","stockId":2928,"sp":7.1},{"date":"2023-11-07T16:00:00.000Z","stockId":2928,"sp":7.08},{"date":"2023-11-06T16:00:00.000Z","stockId":2928,"sp":7.09},{"date":"2023-11-05T16:00:00.000Z","stockId":2928,"sp":7.19},{"date":"2023-11-02T16:00:00.000Z","stockId":2928,"sp":7.1},{"date":"2023-11-01T16:00:00.000Z","stockId":2928,"sp":7.04},{"date":"2023-10-31T16:00:00.000Z","stockId":2928,"sp":7.1},{"date":"2023-10-30T16:00:00.000Z","stockId":2928,"sp":7.14},{"date":"2023-10-29T16:00:00.000Z","stockId":2928,"sp":7.13},{"date":"2023-10-26T16:00:00.000Z","stockId":2928,"sp":7.05},{"date":"2023-10-25T16:00:00.000Z","stockId":2928,"sp":6.89},{"date":"2023-10-24T16:00:00.000Z","stockId":2928,"sp":6.84},{"date":"2023-10-23T16:00:00.000Z","stockId":2928,"sp":6.72},{"date":"2023-10-22T16:00:00.000Z","stockId":2928,"sp":6.56},{"date":"2023-10-19T16:00:00.000Z","stockId":2928,"sp":6.64},{"date":"2023-10-18T16:00:00.000Z","stockId":2928,"sp":6.61},{"date":"2023-10-17T16:00:00.000Z","stockId":2928,"sp":6.68},{"date":"2023-10-16T16:00:00.000Z","stockId":2928,"sp":6.81},{"date":"2023-10-15T16:00:00.000Z","stockId":2928,"sp":6.84},{"date":"2023-10-12T16:00:00.000Z","stockId":2928,"sp":6.82},{"date":"2023-10-11T16:00:00.000Z","stockId":2928,"sp":6.98},{"date":"2023-10-10T16:00:00.000Z","stockId":2928,"sp":6.89},{"date":"2023-10-09T16:00:00.000Z","stockId":2928,"sp":6.99},{"date":"2023-10-08T16:00:00.000Z","stockId":2928,"sp":6.99},{"date":"2023-09-27T16:00:00.000Z","stockId":2928,"sp":7.23},{"date":"2023-09-26T16:00:00.000Z","stockId":2928,"sp":7.29},{"date":"2023-09-25T16:00:00.000Z","stockId":2928,"sp":7.22},{"date":"2023-09-24T16:00:00.000Z","stockId":2928,"sp":7.38},{"date":"2023-09-21T16:00:00.000Z","stockId":2928,"sp":7.54},{"date":"2023-09-20T16:00:00.000Z","stockId":2928,"sp":7.43},{"date":"2023-09-19T16:00:00.000Z","stockId":2928,"sp":7.5},{"date":"2023-09-18T16:00:00.000Z","stockId":2928,"sp":7.68},{"date":"2023-09-17T16:00:00.000Z","stockId":2928,"sp":7.69},{"date":"2023-09-14T16:00:00.000Z","stockId":2928,"sp":7.66},{"date":"2023-09-13T16:00:00.000Z","stockId":2928,"sp":7.62},{"date":"2023-09-12T16:00:00.000Z","stockId":2928,"sp":7.7},{"date":"2023-09-11T16:00:00.000Z","stockId":2928,"sp":7.79},{"date":"2023-09-10T16:00:00.000Z","stockId":2928,"sp":7.75},{"date":"2023-09-07T16:00:00.000Z","stockId":2928,"sp":7.62},{"date":"2023-09-06T16:00:00.000Z","stockId":2928,"sp":7.61},{"date":"2023-09-05T16:00:00.000Z","stockId":2928,"sp":7.68},{"date":"2023-09-04T16:00:00.000Z","stockId":2928,"sp":7.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2928,"sp":7.78},{"date":"2023-08-31T16:00:00.000Z","stockId":2928,"sp":7.66},{"date":"2023-08-30T16:00:00.000Z","stockId":2928,"sp":7.56},{"date":"2023-08-29T16:00:00.000Z","stockId":2928,"sp":7.62},{"date":"2023-08-28T16:00:00.000Z","stockId":2928,"sp":7.63},{"date":"2023-08-27T16:00:00.000Z","stockId":2928,"sp":7.43},{"date":"2023-08-24T16:00:00.000Z","stockId":2928,"sp":7.45},{"date":"2023-08-23T16:00:00.000Z","stockId":2928,"sp":7.63},{"date":"2023-08-22T16:00:00.000Z","stockId":2928,"sp":7.65},{"date":"2023-08-21T16:00:00.000Z","stockId":2928,"sp":7.97},{"date":"2023-08-20T16:00:00.000Z","stockId":2928,"sp":8.16},{"date":"2023-08-17T16:00:00.000Z","stockId":2928,"sp":8.45},{"date":"2023-08-16T16:00:00.000Z","stockId":2928,"sp":8.77},{"date":"2023-08-15T16:00:00.000Z","stockId":2928,"sp":8.86},{"date":"2023-08-14T16:00:00.000Z","stockId":2928,"sp":8.84},{"date":"2023-08-13T16:00:00.000Z","stockId":2928,"sp":9.16},{"date":"2023-08-10T16:00:00.000Z","stockId":2928,"sp":9.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2928,"sp":9.3},{"date":"2023-08-08T16:00:00.000Z","stockId":2928,"sp":8.63},{"date":"2023-08-07T16:00:00.000Z","stockId":2928,"sp":8.71},{"date":"2023-08-06T16:00:00.000Z","stockId":2928,"sp":8.67},{"date":"2023-08-03T16:00:00.000Z","stockId":2928,"sp":8.74},{"date":"2023-08-02T16:00:00.000Z","stockId":2928,"sp":8.86},{"date":"2023-08-01T16:00:00.000Z","stockId":2928,"sp":8.95},{"date":"2023-07-31T16:00:00.000Z","stockId":2928,"sp":9},{"date":"2023-07-30T16:00:00.000Z","stockId":2928,"sp":8.97},{"date":"2023-07-27T16:00:00.000Z","stockId":2928,"sp":8.8},{"date":"2023-07-26T16:00:00.000Z","stockId":2928,"sp":8.68},{"date":"2023-07-25T16:00:00.000Z","stockId":2928,"sp":8.74},{"date":"2023-07-24T16:00:00.000Z","stockId":2928,"sp":8.71},{"date":"2023-07-23T16:00:00.000Z","stockId":2928,"sp":8.31},{"date":"2023-07-20T16:00:00.000Z","stockId":2928,"sp":8.26},{"date":"2023-07-19T16:00:00.000Z","stockId":2928,"sp":8.23},{"date":"2023-07-18T16:00:00.000Z","stockId":2928,"sp":8.3},{"date":"2023-07-17T16:00:00.000Z","stockId":2928,"sp":8.38},{"date":"2023-07-16T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2023-07-13T16:00:00.000Z","stockId":2928,"sp":8.37},{"date":"2023-07-12T16:00:00.000Z","stockId":2928,"sp":8.44},{"date":"2023-07-11T16:00:00.000Z","stockId":2928,"sp":8.42},{"date":"2023-07-10T16:00:00.000Z","stockId":2928,"sp":8.59},{"date":"2023-07-09T16:00:00.000Z","stockId":2928,"sp":8.61},{"date":"2023-07-06T16:00:00.000Z","stockId":2928,"sp":8.66},{"date":"2023-07-05T16:00:00.000Z","stockId":2928,"sp":8.69},{"date":"2023-07-04T16:00:00.000Z","stockId":2928,"sp":8.79},{"date":"2023-07-03T16:00:00.000Z","stockId":2928,"sp":8.9},{"date":"2023-07-02T16:00:00.000Z","stockId":2928,"sp":8.82},{"date":"2023-06-29T16:00:00.000Z","stockId":2928,"sp":8.45},{"date":"2023-06-28T16:00:00.000Z","stockId":2928,"sp":8.28},{"date":"2023-06-27T16:00:00.000Z","stockId":2928,"sp":8.45},{"date":"2023-06-26T16:00:00.000Z","stockId":2928,"sp":8.51},{"date":"2023-06-25T16:00:00.000Z","stockId":2928,"sp":8.24},{"date":"2023-06-20T16:00:00.000Z","stockId":2928,"sp":8.44},{"date":"2023-06-19T16:00:00.000Z","stockId":2928,"sp":8.53},{"date":"2023-06-18T16:00:00.000Z","stockId":2928,"sp":8.63},{"date":"2023-06-15T16:00:00.000Z","stockId":2928,"sp":8.7},{"date":"2023-06-14T16:00:00.000Z","stockId":2928,"sp":8.65},{"date":"2023-06-13T16:00:00.000Z","stockId":2928,"sp":8.48},{"date":"2023-06-12T16:00:00.000Z","stockId":2928,"sp":8.59},{"date":"2023-06-11T16:00:00.000Z","stockId":2928,"sp":8.61},{"date":"2023-06-08T16:00:00.000Z","stockId":2928,"sp":8.34},{"date":"2023-06-07T16:00:00.000Z","stockId":2928,"sp":8.29},{"date":"2023-06-06T16:00:00.000Z","stockId":2928,"sp":8.42},{"date":"2023-06-05T16:00:00.000Z","stockId":2928,"sp":9.36},{"date":"2023-06-04T16:00:00.000Z","stockId":2928,"sp":9.53},{"date":"2023-06-01T16:00:00.000Z","stockId":2928,"sp":9.54},{"date":"2023-05-31T16:00:00.000Z","stockId":2928,"sp":9.4},{"date":"2023-05-30T16:00:00.000Z","stockId":2928,"sp":9.55},{"date":"2023-05-29T16:00:00.000Z","stockId":2928,"sp":9.62}],"dateFlag":"day"}