window.pageData = {"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","ipoDate":"2019-08-22T16:00:00.000Z","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"establishDate":"2006-03-15T16:00:00.000Z","provinceCode":19,"listingStatus":"normally_listed","currency":"CNY","name":"小熊电器","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xxdq","source":"cn_info","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"李一峰;张红","blockDealDate":"2026-05-06T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-13T16:00:00.000Z"],"lastExpectedDate":"2026-08-13T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:10.685Z"}],"convertibleBonds":[{"_id":6000000127069,"stockCode":"127069","tickerId":127069,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"小熊转债","priceMetrics":{"bp":129.043,"cv_d":0.7560614975093403}}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2020-06-14T16:00:00.000Z","industry":{"_id":2010000330104,"stockCode":"330104","name":"小家电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":330104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.622927897926154},"pb":{"mcw":2.2865694291286625},"ps_ttm":{"mcw":1.5093874466707338},"dyr":{"mcw":0.027527486850116245}},"staticDividendYieldRatio":0.027349086279070782},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040201,"stockCode":"C040201","exchange":"sz","stockType":"industry","source":"cni","tickerId":40201,"name":"家用电器"}],"sw":[{"_id":2010000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw","tickerId":330000,"source":"sw"},{"_id":2010000330100,"stockCode":"330100","name":"白色家电","stockType":"industry","exchange":"sw","tickerId":330100,"source":"sw"},{"_id":2010000330104,"stockCode":"330104","name":"小家电","stockType":"industry","exchange":"sw","tickerId":330104,"source":"sw"}],"sw_2021":[{"_id":2020000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw_2021","tickerId":330000,"source":"sw_2021"},{"_id":2020000330300,"stockCode":"330300","name":"小家电","stockType":"industry","exchange":"sw_2021","tickerId":330300,"source":"sw_2021"},{"_id":2020000330301,"stockCode":"330301","name":"厨房小家电","stockType":"industry","exchange":"sw_2021","tickerId":330301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980028,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980028","tickerId":980028,"source":"cni","name":"龙头家电","weighting":0.0056},{"_id":1000000930697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","name":"家用电器","weighting":0.00244},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00027},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bears.com.cn","companyName":"小熊电器股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2959,"type":"tr_dri","cagr_p_r_fs":-0.060301983348474364,"cagr_p_r_fys":-0.21346476436065998,"cagr_p_r_y1":-0.2876821144960474,"cagr_p_r_y3":-0.22358458636969847,"p_r_fs":-0.3481546559197748,"cagr_p_r_d30":-0.07435158501440942,"cagr_p_r_d60":-0.18108030076308368,"cagr_p_r_d90":-0.22393964950819312,"cagr_p_r_y5":-0.12001919086674306,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2019-08-22T16:00:00.000Z","cagr_p_r_d14":0.04285714285714248,"cagr_p_r_d7":-0.03745879532514251},"shnc":{"stockId":2959,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":23131,"shnc_d90":-0.03039067739771965,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23131,"shnc_q1":-0.03039067739771965,"shnc_q2":0.2890659830584039,"shnc_q3":0.05964542580970269,"shnc_y1":-0.08315827024455984,"shnc_y2":-0.09933027022817538},"ple":{"stockId":2959,"type":"ple","ps":7440000,"ps_mc":238972799.99999997,"ps_shbt10sh_r":0.06891453492794733,"ps_sc_r":0.0477,"pc":6,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2959,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0123,"mtaslb":81304061,"mtaslb_mc_r":0.018163568138677765,"mtaslb_fbc":-252966,"mtaslb_fb":81169577,"mtaslb_smc":0,"mtaslb_sb":134484,"fb_mc_rc_d1":-0.00005651335396111099,"fb_mc_rc_d5":-0.0008334660816437993,"fb_mc_rc_d20":-0.0009589026337301449,"fb_mc_rc_d60":-0.003692553286456329,"fb_mc_rc_d120":-0.003921430940016041,"sb_mc_rc_d1":0.000001127355088732258,"sb_mc_rc_d5":0.00001216988342892663,"sb_mc_rc_d20":-0.000003431060947595092,"sb_mc_rc_d60":-0.000023695058599966814,"sb_mc_rc_d120":-0.00005631346378058205,"npa_o_f_d1":-252966,"npa_o_f_d120":-21256716,"npa_o_f_d20":-4531229,"npa_o_f_d5":-3871678,"npa_o_f_d60":-19595415,"fb_mc_rc_d240":0.00025706155241447213,"npa_o_f_d240":1040658},"mm_ha":{"stockId":2959,"type":"mm_ha","mm_sh":652835,"mm_sha":20707926,"mm_sh_cap_r":0.004669965654558813,"spc":0.0073,"mm_shc_v_r":-0.2082855121452716,"mm_sh_nba_d1":-13177189.382721486,"mm_sh_nba_d5":-13177189.382721486,"mm_sh_nba_d20":-13177189.382721486,"mm_sh_nba_d60":-13177189.382721486,"mm_sh_nba_d120":-7430827.718918095,"mm_sh_nba_d240":8364106.373479817,"mm_sh_cap_rc_d1":-0.0017433556853210103,"mm_sh_cap_rc_d5":-0.0017433556853210103,"mm_sh_cap_rc_d20":-0.0017433556853210103,"mm_sh_cap_rc_d60":-0.0017433556853210103,"mm_sh_cap_rc_d120":-0.0009239337713018835,"mm_sh_nbv_d1":-264960,"mm_sh_nbv_d5":-264960,"mm_sh_nbv_d20":-264960,"mm_sh_nbv_d60":-264960,"mm_sh_nbv_d120":-140422,"mm_sh_nbv_d240":271159,"mm_sh_nbp_d1":1672167.291862294,"mm_sh_nbp_d5":2126712.9037915,"mm_sh_nbp_d20":2126712.9037915,"mm_sh_nbp_d60":2126712.9037915,"mm_sh_nbp_d120":1095240.6491890876,"mm_sh_nbp_d240":7473661.965360663,"mm_sh_nbpr_d1":0.12689863090644457,"mm_sh_nbpr_d5":0.09698502683130272,"mm_sh_nbpr_d20":0.09698502683130272,"mm_sh_nbpr_d60":0.09698502683130272,"mm_sh_nbpr_d120":1.2324763043774325,"mm_sh_nbpr_d240":0.649668760047457,"mm_sh_cap_rc_d240":0.0017841432075632515,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0011051659904404002,"mm_shc_v_r_d20":-0.01041427560726358,"mm_shc_v_r_d240":0.0010637614628662558,"mm_shc_v_r_d5":-0.04165710242905432,"mm_shc_v_r_d60":-0.0034714252024211933,"mm_sh_cap_rc_q1":-0.004387422127597539,"mm_sh_cap_rc_q2":-0.005445268583381636,"mm_sh_cap_rc_q3":-0.008119460301661604,"mm_sh_cap_rc_q4":-0.010014815329856942,"mm_sh_nba_q1":-19336209.23676498,"mm_sh_nba_q2":-26186058.606511023,"mm_sh_nba_q3":-41909378.35971153,"mm_sh_nba_q4":-55086567.74243301,"mm_sh_nbv_q1":-613337,"mm_sh_nbv_q2":-761218,"mm_sh_nbv_q3":-1135055,"mm_sh_nbv_q4":-1400015}},"priceMetrics":{"pe_ttm":14.619777560016624,"d_pe_ttm":15.936217329208054,"pb":1.7437277211656341,"pb_wo_gw":1.7692943124791851,"dyr":0.04028014886151684,"mc":5005373433.28,"mc_om":5005373433.28,"sp":32.12,"spc":0.0031,"ta":26782546,"to_r":0.005957320604925562,"cmc":4490195807,"ecmc":2182267971.3999996,"ecmc_psh":94344,"shn":23131},"differentMarketStocks":[],"staticDividendYieldRatio":0.04028014886151684},"shareholdersEquityChangeData":[{"_id":"6a247c8beb4a8a17efd46df0","stockId":2959,"source":"cn_info","shareholderName":"泓诺兆峰一号私募证券投资基金","declarationDate":"2026-05-08T16:00:00.000Z","date":"2026-05-06T16:00:00.000Z","changeQuantity":2132700,"sharesChangeRatio":0.01369,"priceLimit":"38.61","sharesHeldAfterChange":0.01369,"quantityHeldAfterChange":2132700,"priceFloor":38.61,"priceCeiling":38.61,"averagePrice":38.61,"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"6a247c8beb4a8a17efd46df1","stockId":2959,"source":"cn_info","shareholderName":"龙少柔","declarationDate":"2026-05-08T16:00:00.000Z","date":"2026-05-06T16:00:00.000Z","changeQuantity":-2132700,"sharesChangeRatio":0.01369,"priceLimit":"38.61","sharesHeldAfterChange":0.04294,"quantityHeldAfterChange":6690811,"priceFloor":38.61,"priceCeiling":38.61,"averagePrice":38.61,"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"69a5ecb0cf192ff7beeaa69d","stockId":2959,"source":"cn_info","shareholderName":"龙少宏","declarationDate":"2026-02-04T16:00:00.000Z","date":"2026-02-02T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00636,"priceLimit":"39.15","sharesHeldAfterChange":0.01248,"quantityHeldAfterChange":1963204,"priceFloor":39.15,"priceCeiling":39.15,"averagePrice":39.15,"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a97f","stockId":2959,"source":"cn_info","shareholderName":"厦门泰牛私募基金管理有限公司-景行振兴泰牛1号私募证券投资基金","declarationDate":"2025-05-13T16:00:00.000Z","date":"2025-05-08T16:00:00.000Z","changeQuantity":-560000,"sharesChangeRatio":0.00357,"priceLimit":"45.88","sharesHeldAfterChange":0.00828,"quantityHeldAfterChange":1300000,"priceFloor":45.88,"priceCeiling":45.88,"averagePrice":45.88,"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a97d","stockId":2959,"source":"cn_info","shareholderName":"李一峰","declarationDate":"2024-01-08T16:00:00.000Z","date":"2024-01-04T16:00:00.000Z","changeQuantity":460000,"sharesChangeRatio":0.00293,"priceLimit":"43.108","sharesHeldAfterChange":0.0198,"quantityHeldAfterChange":3100000,"priceFloor":43.108,"priceCeiling":43.108,"averagePrice":43.108,"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a97e","stockId":2959,"source":"cn_info","shareholderName":"龙少柔","declarationDate":"2024-01-08T16:00:00.000Z","date":"2024-01-04T16:00:00.000Z","changeQuantity":-460000,"sharesChangeRatio":0.00293,"priceLimit":"43.108","priceFloor":43.108,"priceCeiling":43.108,"averagePrice":43.108,"stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a97b","stockId":2959,"source":"cn_info","shareholderName":"李一峰","declarationDate":"2023-12-22T16:00:00.000Z","date":"2023-12-21T16:00:00.000Z","changeQuantity":2640000,"sharesChangeRatio":0.0168,"sharesHeldAfterChange":0.0168,"quantityHeldAfterChange":2640000,"candlestickAveragePrice":48.099579961069566,"lastUpdated":"2025-07-30T09:44:00.409Z","stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a97c","stockId":2959,"source":"cn_info","shareholderName":"龙少柔","declarationDate":"2023-12-22T16:00:00.000Z","date":"2023-12-21T16:00:00.000Z","changeQuantity":-2640000,"sharesChangeRatio":0.0168,"sharesHeldAfterChange":0.0592,"quantityHeldAfterChange":9283511,"candlestickAveragePrice":48.099579961069566,"lastUpdated":"2025-07-30T09:44:00.411Z","stock":{"_id":2959,"stockCode":"002959","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1656,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2959,"memoNum":24,"mutualMarkets":["ha"],"currency":"CNY","name":"小熊电器","isFollowed":false}}],"priceMetricsList":[{"stockId":2959,"date":"2026-07-09T16:00:00.000Z","sp":32.12},{"stockId":2959,"date":"2026-07-08T16:00:00.000Z","sp":32.02},{"date":"2026-07-07T16:00:00.000Z","stockId":2959,"sp":32.42},{"date":"2026-07-06T16:00:00.000Z","stockId":2959,"sp":32.42},{"stockId":2959,"date":"2026-07-05T16:00:00.000Z","sp":33.35},{"stockId":2959,"date":"2026-07-02T16:00:00.000Z","sp":33.37},{"date":"2026-07-01T16:00:00.000Z","stockId":2959,"sp":32.5},{"date":"2026-06-30T16:00:00.000Z","stockId":2959,"sp":32.55},{"stockId":2959,"date":"2026-06-29T16:00:00.000Z","sp":31.72},{"stockId":2959,"date":"2026-06-28T16:00:00.000Z","sp":31.49},{"stockId":2959,"date":"2026-06-25T16:00:00.000Z","sp":30.8},{"stockId":2959,"date":"2026-06-24T16:00:00.000Z","sp":31.63},{"date":"2026-06-23T16:00:00.000Z","stockId":2959,"sp":32.22},{"date":"2026-06-22T16:00:00.000Z","stockId":2959,"sp":33.2},{"date":"2026-06-21T16:00:00.000Z","stockId":2959,"sp":32.89},{"stockId":2959,"date":"2026-06-17T16:00:00.000Z","sp":32.95},{"date":"2026-06-16T16:00:00.000Z","stockId":2959,"sp":33.18},{"stockId":2959,"date":"2026-06-15T16:00:00.000Z","sp":34.14},{"stockId":2959,"date":"2026-06-14T16:00:00.000Z","sp":34.28},{"date":"2026-06-11T16:00:00.000Z","stockId":2959,"sp":34.35},{"date":"2026-06-10T16:00:00.000Z","stockId":2959,"sp":33.76},{"stockId":2959,"date":"2026-06-09T16:00:00.000Z","sp":34.7},{"stockId":2959,"date":"2026-06-08T16:00:00.000Z","sp":34.8},{"stockId":2959,"date":"2026-06-07T16:00:00.000Z","sp":34.94},{"date":"2026-06-04T16:00:00.000Z","stockId":2959,"sp":35.81},{"date":"2026-06-03T16:00:00.000Z","stockId":2959,"sp":35.87},{"stockId":2959,"date":"2026-06-02T16:00:00.000Z","sp":37.1},{"date":"2026-06-01T16:00:00.000Z","stockId":2959,"sp":37.45},{"stockId":2959,"date":"2026-05-31T16:00:00.000Z","sp":37.81},{"stockId":2959,"date":"2026-05-28T16:00:00.000Z","sp":37.49},{"stockId":2959,"date":"2026-05-27T16:00:00.000Z","sp":37.45},{"stockId":2959,"date":"2026-05-26T16:00:00.000Z","sp":39.41},{"stockId":2959,"date":"2026-05-25T16:00:00.000Z","sp":39.69},{"date":"2026-05-24T16:00:00.000Z","stockId":2959,"sp":39.47},{"stockId":2959,"date":"2026-05-21T16:00:00.000Z","sp":39.89},{"stockId":2959,"date":"2026-05-20T16:00:00.000Z","sp":39.71},{"stockId":2959,"date":"2026-05-19T16:00:00.000Z","sp":39.28},{"stockId":2959,"date":"2026-05-18T16:00:00.000Z","sp":39.36},{"stockId":2959,"date":"2026-05-17T16:00:00.000Z","sp":38.89},{"date":"2026-05-14T16:00:00.000Z","stockId":2959,"sp":39.09},{"stockId":2959,"date":"2026-05-13T16:00:00.000Z","sp":39.84},{"stockId":2959,"date":"2026-05-12T16:00:00.000Z","sp":40.27},{"date":"2026-05-11T16:00:00.000Z","stockId":2959,"sp":40.04},{"date":"2026-05-10T16:00:00.000Z","stockId":2959,"sp":40.56},{"stockId":2959,"date":"2026-05-07T16:00:00.000Z","sp":40.92},{"date":"2026-05-06T16:00:00.000Z","stockId":2959,"sp":41.01},{"stockId":2959,"date":"2026-05-05T16:00:00.000Z","sp":40.94},{"stockId":2959,"date":"2026-04-29T16:00:00.000Z","sp":41.28},{"stockId":2959,"date":"2026-04-28T16:00:00.000Z","sp":42.73},{"date":"2026-04-27T16:00:00.000Z","stockId":2959,"sp":42.31},{"date":"2026-04-26T16:00:00.000Z","stockId":2959,"sp":42.71},{"date":"2026-04-23T16:00:00.000Z","stockId":2959,"sp":42.33},{"stockId":2959,"date":"2026-04-22T16:00:00.000Z","sp":42.86},{"stockId":2959,"date":"2026-04-21T16:00:00.000Z","sp":42.66},{"stockId":2959,"date":"2026-04-20T16:00:00.000Z","sp":42.43},{"date":"2026-04-19T16:00:00.000Z","stockId":2959,"sp":42.87},{"stockId":2959,"date":"2026-04-16T16:00:00.000Z","sp":42.68},{"date":"2026-04-15T16:00:00.000Z","stockId":2959,"sp":43.05},{"date":"2026-04-14T16:00:00.000Z","stockId":2959,"sp":42.81},{"stockId":2959,"date":"2026-04-13T16:00:00.000Z","sp":43.03},{"date":"2026-04-12T16:00:00.000Z","stockId":2959,"sp":42.43},{"date":"2026-04-09T16:00:00.000Z","stockId":2959,"sp":42.8},{"date":"2026-04-08T16:00:00.000Z","stockId":2959,"sp":43.24},{"date":"2026-04-07T16:00:00.000Z","stockId":2959,"sp":44.96},{"date":"2026-04-06T16:00:00.000Z","stockId":2959,"sp":44.06},{"stockId":2959,"date":"2026-04-02T16:00:00.000Z","sp":43.93},{"stockId":2959,"date":"2026-04-01T16:00:00.000Z","sp":45.36},{"stockId":2959,"date":"2026-03-31T16:00:00.000Z","sp":46.15},{"stockId":2959,"date":"2026-03-30T16:00:00.000Z","sp":45.99},{"stockId":2959,"date":"2026-03-29T16:00:00.000Z","sp":46.19},{"date":"2026-03-26T16:00:00.000Z","stockId":2959,"sp":46.23},{"date":"2026-03-25T16:00:00.000Z","stockId":2959,"sp":46.56},{"date":"2026-03-24T16:00:00.000Z","stockId":2959,"sp":46.29},{"stockId":2959,"date":"2026-03-23T16:00:00.000Z","sp":45.31},{"stockId":2959,"date":"2026-03-22T16:00:00.000Z","sp":43.15},{"date":"2026-03-19T16:00:00.000Z","stockId":2959,"sp":45.49},{"stockId":2959,"date":"2026-03-18T16:00:00.000Z","sp":45.45},{"stockId":2959,"date":"2026-03-17T16:00:00.000Z","sp":45.76},{"stockId":2959,"date":"2026-03-16T16:00:00.000Z","sp":45.15},{"date":"2026-03-15T16:00:00.000Z","stockId":2959,"sp":45.88},{"date":"2026-03-12T16:00:00.000Z","stockId":2959,"sp":44.99},{"date":"2026-03-11T16:00:00.000Z","stockId":2959,"sp":44.91},{"stockId":2959,"date":"2026-03-10T16:00:00.000Z","sp":42.28},{"date":"2026-03-09T16:00:00.000Z","stockId":2959,"sp":42.43},{"date":"2026-03-08T16:00:00.000Z","stockId":2959,"sp":41.94},{"stockId":2959,"date":"2026-03-05T16:00:00.000Z","sp":42.17},{"stockId":2959,"date":"2026-03-04T16:00:00.000Z","sp":41.79},{"date":"2026-03-03T16:00:00.000Z","stockId":2959,"sp":41.33},{"stockId":2959,"date":"2026-03-02T16:00:00.000Z","sp":42.11},{"date":"2026-03-01T16:00:00.000Z","stockId":2959,"sp":42.49},{"date":"2026-02-26T16:00:00.000Z","stockId":2959,"sp":43.82},{"stockId":2959,"date":"2026-02-25T16:00:00.000Z","sp":43.81},{"date":"2026-02-24T16:00:00.000Z","stockId":2959,"sp":44.3},{"stockId":2959,"date":"2026-02-23T16:00:00.000Z","sp":44.5},{"stockId":2959,"date":"2026-02-12T16:00:00.000Z","sp":44.31},{"date":"2026-02-11T16:00:00.000Z","stockId":2959,"sp":44.85},{"stockId":2959,"date":"2026-02-10T16:00:00.000Z","sp":45.15},{"stockId":2959,"date":"2026-02-09T16:00:00.000Z","sp":44.95},{"stockId":2959,"date":"2026-02-08T16:00:00.000Z","sp":44.87},{"stockId":2959,"date":"2026-02-05T16:00:00.000Z","sp":44.48},{"stockId":2959,"date":"2026-02-04T16:00:00.000Z","sp":44.78},{"date":"2026-02-03T16:00:00.000Z","stockId":2959,"sp":43.98},{"stockId":2959,"date":"2026-02-02T16:00:00.000Z","sp":43.26},{"stockId":2959,"date":"2026-02-01T16:00:00.000Z","sp":43.13},{"stockId":2959,"date":"2026-01-29T16:00:00.000Z","sp":43.3},{"stockId":2959,"date":"2026-01-28T16:00:00.000Z","sp":43.76},{"date":"2026-01-27T16:00:00.000Z","stockId":2959,"sp":43.01},{"stockId":2959,"date":"2026-01-26T16:00:00.000Z","sp":43.91},{"date":"2026-01-25T16:00:00.000Z","stockId":2959,"sp":44.59},{"date":"2026-01-22T16:00:00.000Z","stockId":2959,"sp":44.94},{"date":"2026-01-21T16:00:00.000Z","stockId":2959,"sp":44.6},{"date":"2026-01-20T16:00:00.000Z","stockId":2959,"sp":45.18},{"stockId":2959,"date":"2026-01-19T16:00:00.000Z","sp":44.64},{"stockId":2959,"date":"2026-01-18T16:00:00.000Z","sp":44.63},{"date":"2026-01-15T16:00:00.000Z","stockId":2959,"sp":43.75},{"stockId":2959,"date":"2026-01-14T16:00:00.000Z","sp":44},{"date":"2026-01-13T16:00:00.000Z","stockId":2959,"sp":43.97},{"date":"2026-01-12T16:00:00.000Z","stockId":2959,"sp":44.12},{"stockId":2959,"date":"2026-01-11T16:00:00.000Z","sp":44.11},{"date":"2026-01-08T16:00:00.000Z","stockId":2959,"sp":43.67},{"date":"2026-01-07T16:00:00.000Z","stockId":2959,"sp":42.98},{"date":"2026-01-06T16:00:00.000Z","stockId":2959,"sp":42.88},{"date":"2026-01-05T16:00:00.000Z","stockId":2959,"sp":43.15},{"date":"2026-01-04T16:00:00.000Z","stockId":2959,"sp":42.68},{"date":"2025-12-30T16:00:00.000Z","stockId":2959,"sp":42.23},{"date":"2025-12-29T16:00:00.000Z","stockId":2959,"sp":42.11},{"date":"2025-12-28T16:00:00.000Z","stockId":2959,"sp":42.54},{"date":"2025-12-25T16:00:00.000Z","stockId":2959,"sp":42.78},{"date":"2025-12-24T16:00:00.000Z","stockId":2959,"sp":42.78},{"date":"2025-12-23T16:00:00.000Z","stockId":2959,"sp":43.45},{"date":"2025-12-22T16:00:00.000Z","stockId":2959,"sp":43.5},{"date":"2025-12-21T16:00:00.000Z","stockId":2959,"sp":43.97},{"date":"2025-12-18T16:00:00.000Z","stockId":2959,"sp":43.77},{"date":"2025-12-17T16:00:00.000Z","stockId":2959,"sp":42.92},{"date":"2025-12-16T16:00:00.000Z","stockId":2959,"sp":42.93},{"date":"2025-12-15T16:00:00.000Z","stockId":2959,"sp":42.68},{"date":"2025-12-14T16:00:00.000Z","stockId":2959,"sp":42.3},{"date":"2025-12-11T16:00:00.000Z","stockId":2959,"sp":42.42},{"date":"2025-12-10T16:00:00.000Z","stockId":2959,"sp":42.74},{"date":"2025-12-09T16:00:00.000Z","stockId":2959,"sp":43.09},{"date":"2025-12-08T16:00:00.000Z","stockId":2959,"sp":42.84},{"date":"2025-12-07T16:00:00.000Z","stockId":2959,"sp":43.36},{"date":"2025-12-04T16:00:00.000Z","stockId":2959,"sp":43.42},{"date":"2025-12-03T16:00:00.000Z","stockId":2959,"sp":43.1},{"date":"2025-12-02T16:00:00.000Z","stockId":2959,"sp":43.82},{"date":"2025-12-01T16:00:00.000Z","stockId":2959,"sp":43.76},{"date":"2025-11-30T16:00:00.000Z","stockId":2959,"sp":44.23},{"date":"2025-11-27T16:00:00.000Z","stockId":2959,"sp":44.15},{"date":"2025-11-26T16:00:00.000Z","stockId":2959,"sp":44.17},{"date":"2025-11-25T16:00:00.000Z","stockId":2959,"sp":44.48},{"date":"2025-11-24T16:00:00.000Z","stockId":2959,"sp":44.28},{"date":"2025-11-23T16:00:00.000Z","stockId":2959,"sp":43.94},{"date":"2025-11-20T16:00:00.000Z","stockId":2959,"sp":44},{"date":"2025-11-19T16:00:00.000Z","stockId":2959,"sp":44.88},{"date":"2025-11-18T16:00:00.000Z","stockId":2959,"sp":44.78},{"date":"2025-11-17T16:00:00.000Z","stockId":2959,"sp":45.45},{"date":"2025-11-16T16:00:00.000Z","stockId":2959,"sp":45.79},{"date":"2025-11-13T16:00:00.000Z","stockId":2959,"sp":46.39},{"date":"2025-11-12T16:00:00.000Z","stockId":2959,"sp":47.04},{"date":"2025-11-11T16:00:00.000Z","stockId":2959,"sp":46.5},{"date":"2025-11-10T16:00:00.000Z","stockId":2959,"sp":45.85},{"date":"2025-11-09T16:00:00.000Z","stockId":2959,"sp":45.52},{"date":"2025-11-06T16:00:00.000Z","stockId":2959,"sp":44.99},{"date":"2025-11-05T16:00:00.000Z","stockId":2959,"sp":45.01},{"date":"2025-11-04T16:00:00.000Z","stockId":2959,"sp":45.07},{"date":"2025-11-03T16:00:00.000Z","stockId":2959,"sp":45},{"date":"2025-11-02T16:00:00.000Z","stockId":2959,"sp":46.25},{"date":"2025-10-30T16:00:00.000Z","stockId":2959,"sp":48.2},{"date":"2025-10-29T16:00:00.000Z","stockId":2959,"sp":48.48},{"date":"2025-10-28T16:00:00.000Z","stockId":2959,"sp":49.48},{"date":"2025-10-27T16:00:00.000Z","stockId":2959,"sp":49.9},{"date":"2025-10-26T16:00:00.000Z","stockId":2959,"sp":49.44},{"date":"2025-10-23T16:00:00.000Z","stockId":2959,"sp":48.66},{"date":"2025-10-22T16:00:00.000Z","stockId":2959,"sp":48.7},{"date":"2025-10-21T16:00:00.000Z","stockId":2959,"sp":48.3},{"date":"2025-10-20T16:00:00.000Z","stockId":2959,"sp":48.17},{"date":"2025-10-19T16:00:00.000Z","stockId":2959,"sp":47.8},{"date":"2025-10-16T16:00:00.000Z","stockId":2959,"sp":48.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2959,"sp":49.02},{"date":"2025-10-14T16:00:00.000Z","stockId":2959,"sp":49.03},{"date":"2025-10-13T16:00:00.000Z","stockId":2959,"sp":48.91},{"date":"2025-10-12T16:00:00.000Z","stockId":2959,"sp":49.7},{"date":"2025-10-09T16:00:00.000Z","stockId":2959,"sp":50.6},{"date":"2025-10-08T16:00:00.000Z","stockId":2959,"sp":49.92},{"date":"2025-09-29T16:00:00.000Z","stockId":2959,"sp":49.97},{"date":"2025-09-28T16:00:00.000Z","stockId":2959,"sp":49.7},{"date":"2025-09-25T16:00:00.000Z","stockId":2959,"sp":50.13},{"date":"2025-09-24T16:00:00.000Z","stockId":2959,"sp":50.02},{"date":"2025-09-23T16:00:00.000Z","stockId":2959,"sp":51.51},{"date":"2025-09-22T16:00:00.000Z","stockId":2959,"sp":51.37},{"date":"2025-09-21T16:00:00.000Z","stockId":2959,"sp":50.27},{"date":"2025-09-18T16:00:00.000Z","stockId":2959,"sp":51.29},{"date":"2025-09-17T16:00:00.000Z","stockId":2959,"sp":51.51},{"date":"2025-09-16T16:00:00.000Z","stockId":2959,"sp":52.64},{"date":"2025-09-15T16:00:00.000Z","stockId":2959,"sp":52.37},{"date":"2025-09-14T16:00:00.000Z","stockId":2959,"sp":53.85},{"date":"2025-09-11T16:00:00.000Z","stockId":2959,"sp":54.7},{"date":"2025-09-10T16:00:00.000Z","stockId":2959,"sp":55.67},{"date":"2025-09-09T16:00:00.000Z","stockId":2959,"sp":55.75},{"date":"2025-09-08T16:00:00.000Z","stockId":2959,"sp":55.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2959,"sp":55.12},{"date":"2025-09-04T16:00:00.000Z","stockId":2959,"sp":54},{"date":"2025-09-03T16:00:00.000Z","stockId":2959,"sp":53.51},{"date":"2025-09-02T16:00:00.000Z","stockId":2959,"sp":52.43},{"date":"2025-09-01T16:00:00.000Z","stockId":2959,"sp":54.35},{"date":"2025-08-31T16:00:00.000Z","stockId":2959,"sp":55.48},{"date":"2025-08-28T16:00:00.000Z","stockId":2959,"sp":52.46},{"date":"2025-08-27T16:00:00.000Z","stockId":2959,"sp":54.41},{"date":"2025-08-26T16:00:00.000Z","stockId":2959,"sp":52.54},{"date":"2025-08-25T16:00:00.000Z","stockId":2959,"sp":52.83},{"date":"2025-08-24T16:00:00.000Z","stockId":2959,"sp":51.75},{"date":"2025-08-21T16:00:00.000Z","stockId":2959,"sp":51.24},{"date":"2025-08-20T16:00:00.000Z","stockId":2959,"sp":50.85},{"date":"2025-08-19T16:00:00.000Z","stockId":2959,"sp":51.25},{"date":"2025-08-18T16:00:00.000Z","stockId":2959,"sp":50.73},{"date":"2025-08-17T16:00:00.000Z","stockId":2959,"sp":51.61},{"date":"2025-08-14T16:00:00.000Z","stockId":2959,"sp":50.39},{"date":"2025-08-13T16:00:00.000Z","stockId":2959,"sp":50.15},{"date":"2025-08-12T16:00:00.000Z","stockId":2959,"sp":49.98},{"date":"2025-08-11T16:00:00.000Z","stockId":2959,"sp":49.6},{"date":"2025-08-10T16:00:00.000Z","stockId":2959,"sp":49.83},{"date":"2025-08-07T16:00:00.000Z","stockId":2959,"sp":49.14},{"date":"2025-08-06T16:00:00.000Z","stockId":2959,"sp":49.01},{"date":"2025-08-05T16:00:00.000Z","stockId":2959,"sp":49.15},{"date":"2025-08-04T16:00:00.000Z","stockId":2959,"sp":49},{"date":"2025-08-03T16:00:00.000Z","stockId":2959,"sp":48.12},{"date":"2025-07-31T16:00:00.000Z","stockId":2959,"sp":48.32},{"date":"2025-07-30T16:00:00.000Z","stockId":2959,"sp":48.06},{"date":"2025-07-29T16:00:00.000Z","stockId":2959,"sp":48.83},{"date":"2025-07-28T16:00:00.000Z","stockId":2959,"sp":49.27},{"date":"2025-07-27T16:00:00.000Z","stockId":2959,"sp":49.53},{"date":"2025-07-24T16:00:00.000Z","stockId":2959,"sp":48.69},{"date":"2025-07-23T16:00:00.000Z","stockId":2959,"sp":48.7},{"date":"2025-07-22T16:00:00.000Z","stockId":2959,"sp":48.61},{"date":"2025-07-21T16:00:00.000Z","stockId":2959,"sp":47.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2959,"sp":47.6},{"date":"2025-07-17T16:00:00.000Z","stockId":2959,"sp":47.47},{"date":"2025-07-16T16:00:00.000Z","stockId":2959,"sp":47.41},{"date":"2025-07-15T16:00:00.000Z","stockId":2959,"sp":47.37},{"date":"2025-07-14T16:00:00.000Z","stockId":2959,"sp":47.82},{"date":"2025-07-13T16:00:00.000Z","stockId":2959,"sp":47.96},{"date":"2025-07-10T16:00:00.000Z","stockId":2959,"sp":46.76},{"date":"2025-07-09T16:00:00.000Z","stockId":2959,"sp":46.63},{"date":"2025-07-08T16:00:00.000Z","stockId":2959,"sp":46.95},{"date":"2025-07-07T16:00:00.000Z","stockId":2959,"sp":47.11},{"date":"2025-07-06T16:00:00.000Z","stockId":2959,"sp":47.22},{"date":"2025-07-03T16:00:00.000Z","stockId":2959,"sp":47.04},{"date":"2025-07-02T16:00:00.000Z","stockId":2959,"sp":47.38},{"date":"2025-07-01T16:00:00.000Z","stockId":2959,"sp":47.51},{"date":"2025-06-30T16:00:00.000Z","stockId":2959,"sp":47.74},{"date":"2025-06-29T16:00:00.000Z","stockId":2959,"sp":46.44},{"date":"2025-06-26T16:00:00.000Z","stockId":2959,"sp":45.71},{"date":"2025-06-25T16:00:00.000Z","stockId":2959,"sp":46.47},{"date":"2025-06-24T16:00:00.000Z","stockId":2959,"sp":47.59},{"date":"2025-06-23T16:00:00.000Z","stockId":2959,"sp":46.8},{"date":"2025-06-22T16:00:00.000Z","stockId":2959,"sp":46.09},{"date":"2025-06-19T16:00:00.000Z","stockId":2959,"sp":46.31},{"date":"2025-06-18T16:00:00.000Z","stockId":2959,"sp":46.03},{"date":"2025-06-17T16:00:00.000Z","stockId":2959,"sp":46.85},{"date":"2025-06-16T16:00:00.000Z","stockId":2959,"sp":47.17},{"date":"2025-06-15T16:00:00.000Z","stockId":2959,"sp":47.99},{"date":"2025-06-12T16:00:00.000Z","stockId":2959,"sp":46.11},{"date":"2025-06-11T16:00:00.000Z","stockId":2959,"sp":47.29},{"date":"2025-06-10T16:00:00.000Z","stockId":2959,"sp":47.56},{"date":"2025-06-09T16:00:00.000Z","stockId":2959,"sp":47.25},{"date":"2025-06-08T16:00:00.000Z","stockId":2959,"sp":48.5},{"date":"2025-06-05T16:00:00.000Z","stockId":2959,"sp":48.16},{"date":"2025-06-04T16:00:00.000Z","stockId":2959,"sp":48.65},{"date":"2025-06-03T16:00:00.000Z","stockId":2959,"sp":49.71},{"date":"2025-06-02T16:00:00.000Z","stockId":2959,"sp":49.03},{"date":"2025-05-29T16:00:00.000Z","stockId":2959,"sp":47.8},{"date":"2025-05-28T16:00:00.000Z","stockId":2959,"sp":48.58},{"date":"2025-05-27T16:00:00.000Z","stockId":2959,"sp":50.6},{"date":"2025-05-26T16:00:00.000Z","stockId":2959,"sp":50.37},{"date":"2025-05-25T16:00:00.000Z","stockId":2959,"sp":49.82},{"date":"2025-05-22T16:00:00.000Z","stockId":2959,"sp":50.24},{"date":"2025-05-21T16:00:00.000Z","stockId":2959,"sp":51.26},{"date":"2025-05-20T16:00:00.000Z","stockId":2959,"sp":52.52},{"date":"2025-05-19T16:00:00.000Z","stockId":2959,"sp":48.9},{"date":"2025-05-18T16:00:00.000Z","stockId":2959,"sp":47.59},{"date":"2025-05-15T16:00:00.000Z","stockId":2959,"sp":47.5},{"date":"2025-05-14T16:00:00.000Z","stockId":2959,"sp":47.23},{"date":"2025-05-13T16:00:00.000Z","stockId":2959,"sp":46.66},{"date":"2025-05-12T16:00:00.000Z","stockId":2959,"sp":48.13},{"date":"2025-05-11T16:00:00.000Z","stockId":2959,"sp":46.95},{"date":"2025-05-08T16:00:00.000Z","stockId":2959,"sp":46.56},{"date":"2025-05-07T16:00:00.000Z","stockId":2959,"sp":45.41},{"date":"2025-05-06T16:00:00.000Z","stockId":2959,"sp":45.59},{"date":"2025-05-05T16:00:00.000Z","stockId":2959,"sp":46.19},{"date":"2025-04-29T16:00:00.000Z","stockId":2959,"sp":45.3},{"date":"2025-04-28T16:00:00.000Z","stockId":2959,"sp":45.5},{"date":"2025-04-27T16:00:00.000Z","stockId":2959,"sp":46.3},{"date":"2025-04-24T16:00:00.000Z","stockId":2959,"sp":46.67},{"date":"2025-04-23T16:00:00.000Z","stockId":2959,"sp":45.33},{"date":"2025-04-22T16:00:00.000Z","stockId":2959,"sp":45.4},{"date":"2025-04-21T16:00:00.000Z","stockId":2959,"sp":44.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2959,"sp":44.72},{"date":"2025-04-17T16:00:00.000Z","stockId":2959,"sp":44.38},{"date":"2025-04-16T16:00:00.000Z","stockId":2959,"sp":44.9},{"date":"2025-04-15T16:00:00.000Z","stockId":2959,"sp":44.8},{"date":"2025-04-14T16:00:00.000Z","stockId":2959,"sp":44.81},{"date":"2025-04-13T16:00:00.000Z","stockId":2959,"sp":44.95},{"date":"2025-04-10T16:00:00.000Z","stockId":2959,"sp":42.87},{"date":"2025-04-09T16:00:00.000Z","stockId":2959,"sp":42.77},{"date":"2025-04-08T16:00:00.000Z","stockId":2959,"sp":41.85},{"date":"2025-04-07T16:00:00.000Z","stockId":2959,"sp":39.09},{"date":"2025-04-06T16:00:00.000Z","stockId":2959,"sp":38.91},{"date":"2025-04-02T16:00:00.000Z","stockId":2959,"sp":43.23},{"date":"2025-04-01T16:00:00.000Z","stockId":2959,"sp":44.22},{"date":"2025-03-31T16:00:00.000Z","stockId":2959,"sp":43.62},{"date":"2025-03-30T16:00:00.000Z","stockId":2959,"sp":43.01},{"date":"2025-03-27T16:00:00.000Z","stockId":2959,"sp":44.18},{"date":"2025-03-26T16:00:00.000Z","stockId":2959,"sp":44.58},{"date":"2025-03-25T16:00:00.000Z","stockId":2959,"sp":44.6},{"date":"2025-03-24T16:00:00.000Z","stockId":2959,"sp":43.9},{"date":"2025-03-23T16:00:00.000Z","stockId":2959,"sp":44.01},{"date":"2025-03-20T16:00:00.000Z","stockId":2959,"sp":43.74},{"date":"2025-03-19T16:00:00.000Z","stockId":2959,"sp":44.15},{"date":"2025-03-18T16:00:00.000Z","stockId":2959,"sp":44.64},{"date":"2025-03-17T16:00:00.000Z","stockId":2959,"sp":44.96},{"date":"2025-03-16T16:00:00.000Z","stockId":2959,"sp":45.74},{"date":"2025-03-13T16:00:00.000Z","stockId":2959,"sp":44.48},{"date":"2025-03-12T16:00:00.000Z","stockId":2959,"sp":43.45},{"date":"2025-03-11T16:00:00.000Z","stockId":2959,"sp":42.73},{"date":"2025-03-10T16:00:00.000Z","stockId":2959,"sp":43.04},{"date":"2025-03-09T16:00:00.000Z","stockId":2959,"sp":42.93},{"date":"2025-03-06T16:00:00.000Z","stockId":2959,"sp":42.29},{"date":"2025-03-05T16:00:00.000Z","stockId":2959,"sp":42.54},{"date":"2025-03-04T16:00:00.000Z","stockId":2959,"sp":42.14},{"date":"2025-03-03T16:00:00.000Z","stockId":2959,"sp":42.3},{"date":"2025-03-02T16:00:00.000Z","stockId":2959,"sp":42.1},{"date":"2025-02-27T16:00:00.000Z","stockId":2959,"sp":42.09},{"date":"2025-02-26T16:00:00.000Z","stockId":2959,"sp":43.02},{"date":"2025-02-25T16:00:00.000Z","stockId":2959,"sp":42.83},{"date":"2025-02-24T16:00:00.000Z","stockId":2959,"sp":42.36},{"date":"2025-02-23T16:00:00.000Z","stockId":2959,"sp":43.16},{"date":"2025-02-20T16:00:00.000Z","stockId":2959,"sp":43.64},{"date":"2025-02-19T16:00:00.000Z","stockId":2959,"sp":42.89},{"date":"2025-02-18T16:00:00.000Z","stockId":2959,"sp":42.15},{"date":"2025-02-17T16:00:00.000Z","stockId":2959,"sp":41.94},{"date":"2025-02-16T16:00:00.000Z","stockId":2959,"sp":42.85},{"date":"2025-02-13T16:00:00.000Z","stockId":2959,"sp":43.21},{"date":"2025-02-12T16:00:00.000Z","stockId":2959,"sp":43.33},{"date":"2025-02-11T16:00:00.000Z","stockId":2959,"sp":43.09},{"date":"2025-02-10T16:00:00.000Z","stockId":2959,"sp":43.04},{"date":"2025-02-09T16:00:00.000Z","stockId":2959,"sp":43.23},{"date":"2025-02-06T16:00:00.000Z","stockId":2959,"sp":42.88},{"date":"2025-02-05T16:00:00.000Z","stockId":2959,"sp":42.52},{"date":"2025-02-04T16:00:00.000Z","stockId":2959,"sp":41.99},{"date":"2025-01-26T16:00:00.000Z","stockId":2959,"sp":42.26},{"date":"2025-01-23T16:00:00.000Z","stockId":2959,"sp":42.56},{"date":"2025-01-22T16:00:00.000Z","stockId":2959,"sp":42.23},{"date":"2025-01-21T16:00:00.000Z","stockId":2959,"sp":42.23},{"date":"2025-01-20T16:00:00.000Z","stockId":2959,"sp":43.22},{"date":"2025-01-19T16:00:00.000Z","stockId":2959,"sp":43.08},{"date":"2025-01-16T16:00:00.000Z","stockId":2959,"sp":42.87},{"date":"2025-01-15T16:00:00.000Z","stockId":2959,"sp":43.92},{"date":"2025-01-14T16:00:00.000Z","stockId":2959,"sp":41.87},{"date":"2025-01-13T16:00:00.000Z","stockId":2959,"sp":43.12},{"date":"2025-01-12T16:00:00.000Z","stockId":2959,"sp":42.1},{"date":"2025-01-09T16:00:00.000Z","stockId":2959,"sp":43.44},{"date":"2025-01-08T16:00:00.000Z","stockId":2959,"sp":46.85},{"date":"2025-01-07T16:00:00.000Z","stockId":2959,"sp":47.75},{"date":"2025-01-06T16:00:00.000Z","stockId":2959,"sp":44.55},{"date":"2025-01-05T16:00:00.000Z","stockId":2959,"sp":45},{"date":"2025-01-02T16:00:00.000Z","stockId":2959,"sp":46.93},{"date":"2025-01-01T16:00:00.000Z","stockId":2959,"sp":46.71},{"date":"2024-12-30T16:00:00.000Z","stockId":2959,"sp":47.91},{"date":"2024-12-29T16:00:00.000Z","stockId":2959,"sp":48.9},{"date":"2024-12-26T16:00:00.000Z","stockId":2959,"sp":49.91},{"date":"2024-12-25T16:00:00.000Z","stockId":2959,"sp":48.39},{"date":"2024-12-24T16:00:00.000Z","stockId":2959,"sp":48.53},{"date":"2024-12-23T16:00:00.000Z","stockId":2959,"sp":47.99},{"date":"2024-12-22T16:00:00.000Z","stockId":2959,"sp":45.88},{"date":"2024-12-19T16:00:00.000Z","stockId":2959,"sp":46.05},{"date":"2024-12-18T16:00:00.000Z","stockId":2959,"sp":44.75},{"date":"2024-12-17T16:00:00.000Z","stockId":2959,"sp":44.67},{"date":"2024-12-16T16:00:00.000Z","stockId":2959,"sp":45.02},{"date":"2024-12-15T16:00:00.000Z","stockId":2959,"sp":46.15},{"date":"2024-12-12T16:00:00.000Z","stockId":2959,"sp":47.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2959,"sp":47.98},{"date":"2024-12-10T16:00:00.000Z","stockId":2959,"sp":46.04},{"date":"2024-12-09T16:00:00.000Z","stockId":2959,"sp":44.96},{"date":"2024-12-08T16:00:00.000Z","stockId":2959,"sp":43.77},{"date":"2024-12-05T16:00:00.000Z","stockId":2959,"sp":43.82},{"date":"2024-12-04T16:00:00.000Z","stockId":2959,"sp":43.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2959,"sp":43.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2959,"sp":43.94},{"date":"2024-12-01T16:00:00.000Z","stockId":2959,"sp":44.44},{"date":"2024-11-28T16:00:00.000Z","stockId":2959,"sp":43.95},{"date":"2024-11-27T16:00:00.000Z","stockId":2959,"sp":43},{"date":"2024-11-26T16:00:00.000Z","stockId":2959,"sp":43.53},{"date":"2024-11-25T16:00:00.000Z","stockId":2959,"sp":42.21},{"date":"2024-11-24T16:00:00.000Z","stockId":2959,"sp":42.34},{"date":"2024-11-21T16:00:00.000Z","stockId":2959,"sp":42.18},{"date":"2024-11-20T16:00:00.000Z","stockId":2959,"sp":43.79},{"date":"2024-11-19T16:00:00.000Z","stockId":2959,"sp":44.42},{"date":"2024-11-18T16:00:00.000Z","stockId":2959,"sp":44.68},{"date":"2024-11-17T16:00:00.000Z","stockId":2959,"sp":43.5},{"date":"2024-11-14T16:00:00.000Z","stockId":2959,"sp":44.52},{"date":"2024-11-13T16:00:00.000Z","stockId":2959,"sp":45.94},{"date":"2024-11-12T16:00:00.000Z","stockId":2959,"sp":46.84},{"date":"2024-11-11T16:00:00.000Z","stockId":2959,"sp":47.03},{"date":"2024-11-10T16:00:00.000Z","stockId":2959,"sp":47.38},{"date":"2024-11-07T16:00:00.000Z","stockId":2959,"sp":47.95},{"date":"2024-11-06T16:00:00.000Z","stockId":2959,"sp":47.45},{"date":"2024-11-05T16:00:00.000Z","stockId":2959,"sp":45.69},{"date":"2024-11-04T16:00:00.000Z","stockId":2959,"sp":45.88},{"date":"2024-11-03T16:00:00.000Z","stockId":2959,"sp":45},{"date":"2024-10-31T16:00:00.000Z","stockId":2959,"sp":43.21},{"date":"2024-10-30T16:00:00.000Z","stockId":2959,"sp":45.06},{"date":"2024-10-29T16:00:00.000Z","stockId":2959,"sp":44.34},{"date":"2024-10-28T16:00:00.000Z","stockId":2959,"sp":44.7},{"date":"2024-10-27T16:00:00.000Z","stockId":2959,"sp":45.82},{"date":"2024-10-24T16:00:00.000Z","stockId":2959,"sp":45.76},{"date":"2024-10-23T16:00:00.000Z","stockId":2959,"sp":43.89},{"date":"2024-10-22T16:00:00.000Z","stockId":2959,"sp":44.61},{"date":"2024-10-21T16:00:00.000Z","stockId":2959,"sp":45.13},{"date":"2024-10-20T16:00:00.000Z","stockId":2959,"sp":43.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2959,"sp":43.25},{"date":"2024-10-16T16:00:00.000Z","stockId":2959,"sp":41.92},{"date":"2024-10-15T16:00:00.000Z","stockId":2959,"sp":42.59},{"date":"2024-10-14T16:00:00.000Z","stockId":2959,"sp":43.02},{"date":"2024-10-13T16:00:00.000Z","stockId":2959,"sp":44.44},{"date":"2024-10-10T16:00:00.000Z","stockId":2959,"sp":43.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2959,"sp":45.3},{"date":"2024-10-08T16:00:00.000Z","stockId":2959,"sp":45.66},{"date":"2024-10-07T16:00:00.000Z","stockId":2959,"sp":50.73},{"date":"2024-09-29T16:00:00.000Z","stockId":2959,"sp":47.48},{"date":"2024-09-26T16:00:00.000Z","stockId":2959,"sp":43.16},{"date":"2024-09-25T16:00:00.000Z","stockId":2959,"sp":40.32},{"date":"2024-09-24T16:00:00.000Z","stockId":2959,"sp":38.13},{"date":"2024-09-23T16:00:00.000Z","stockId":2959,"sp":37.93},{"date":"2024-09-22T16:00:00.000Z","stockId":2959,"sp":36.78},{"date":"2024-09-19T16:00:00.000Z","stockId":2959,"sp":36.59},{"date":"2024-09-18T16:00:00.000Z","stockId":2959,"sp":36.74},{"date":"2024-09-17T16:00:00.000Z","stockId":2959,"sp":35.79},{"date":"2024-09-12T16:00:00.000Z","stockId":2959,"sp":35.12},{"date":"2024-09-11T16:00:00.000Z","stockId":2959,"sp":35.86},{"date":"2024-09-10T16:00:00.000Z","stockId":2959,"sp":36.3},{"date":"2024-09-09T16:00:00.000Z","stockId":2959,"sp":36.13},{"date":"2024-09-08T16:00:00.000Z","stockId":2959,"sp":36.16},{"date":"2024-09-05T16:00:00.000Z","stockId":2959,"sp":37.37},{"date":"2024-09-04T16:00:00.000Z","stockId":2959,"sp":38.44},{"date":"2024-09-03T16:00:00.000Z","stockId":2959,"sp":38.25},{"date":"2024-09-02T16:00:00.000Z","stockId":2959,"sp":38.04},{"date":"2024-09-01T16:00:00.000Z","stockId":2959,"sp":37.61},{"date":"2024-08-29T16:00:00.000Z","stockId":2959,"sp":39.08},{"date":"2024-08-28T16:00:00.000Z","stockId":2959,"sp":38.85},{"date":"2024-08-27T16:00:00.000Z","stockId":2959,"sp":42.1},{"date":"2024-08-26T16:00:00.000Z","stockId":2959,"sp":42.32},{"date":"2024-08-25T16:00:00.000Z","stockId":2959,"sp":42.88},{"date":"2024-08-22T16:00:00.000Z","stockId":2959,"sp":43.23},{"date":"2024-08-21T16:00:00.000Z","stockId":2959,"sp":42.2},{"date":"2024-08-20T16:00:00.000Z","stockId":2959,"sp":42.75},{"date":"2024-08-19T16:00:00.000Z","stockId":2959,"sp":44.3},{"date":"2024-08-18T16:00:00.000Z","stockId":2959,"sp":45.6},{"date":"2024-08-15T16:00:00.000Z","stockId":2959,"sp":45.57},{"date":"2024-08-14T16:00:00.000Z","stockId":2959,"sp":45.8},{"date":"2024-08-13T16:00:00.000Z","stockId":2959,"sp":45.67},{"date":"2024-08-12T16:00:00.000Z","stockId":2959,"sp":46.03},{"date":"2024-08-11T16:00:00.000Z","stockId":2959,"sp":46.95},{"date":"2024-08-08T16:00:00.000Z","stockId":2959,"sp":46.77},{"date":"2024-08-07T16:00:00.000Z","stockId":2959,"sp":47.54},{"date":"2024-08-06T16:00:00.000Z","stockId":2959,"sp":47.39},{"date":"2024-08-05T16:00:00.000Z","stockId":2959,"sp":48.1},{"date":"2024-08-04T16:00:00.000Z","stockId":2959,"sp":47.04},{"date":"2024-08-01T16:00:00.000Z","stockId":2959,"sp":47.77},{"date":"2024-07-31T16:00:00.000Z","stockId":2959,"sp":47.95},{"date":"2024-07-30T16:00:00.000Z","stockId":2959,"sp":48.47},{"date":"2024-07-29T16:00:00.000Z","stockId":2959,"sp":45.88},{"date":"2024-07-28T16:00:00.000Z","stockId":2959,"sp":46.5},{"date":"2024-07-25T16:00:00.000Z","stockId":2959,"sp":48.03},{"date":"2024-07-24T16:00:00.000Z","stockId":2959,"sp":45.28},{"date":"2024-07-23T16:00:00.000Z","stockId":2959,"sp":44.95},{"date":"2024-07-22T16:00:00.000Z","stockId":2959,"sp":46.07},{"date":"2024-07-21T16:00:00.000Z","stockId":2959,"sp":47.74},{"date":"2024-07-18T16:00:00.000Z","stockId":2959,"sp":47.78},{"date":"2024-07-17T16:00:00.000Z","stockId":2959,"sp":48.05},{"date":"2024-07-16T16:00:00.000Z","stockId":2959,"sp":46.86},{"date":"2024-07-15T16:00:00.000Z","stockId":2959,"sp":46.07},{"date":"2024-07-14T16:00:00.000Z","stockId":2959,"sp":45.97},{"date":"2024-07-11T16:00:00.000Z","stockId":2959,"sp":46.99},{"date":"2024-07-10T16:00:00.000Z","stockId":2959,"sp":47.28},{"date":"2024-07-09T16:00:00.000Z","stockId":2959,"sp":45.64},{"date":"2024-07-08T16:00:00.000Z","stockId":2959,"sp":45.8},{"date":"2024-07-07T16:00:00.000Z","stockId":2959,"sp":44.47},{"date":"2024-07-04T16:00:00.000Z","stockId":2959,"sp":46.15},{"date":"2024-07-03T16:00:00.000Z","stockId":2959,"sp":45.37},{"date":"2024-07-02T16:00:00.000Z","stockId":2959,"sp":46.36},{"date":"2024-07-01T16:00:00.000Z","stockId":2959,"sp":46.98},{"date":"2024-06-30T16:00:00.000Z","stockId":2959,"sp":48.73},{"date":"2024-06-27T16:00:00.000Z","stockId":2959,"sp":48.11},{"date":"2024-06-26T16:00:00.000Z","stockId":2959,"sp":48.55},{"sp":50.07,"stockId":2959,"date":"2024-06-25T16:00:00.000Z"},{"sp":48.85,"stockId":2959,"date":"2024-06-24T16:00:00.000Z"},{"sp":49.08,"stockId":2959,"date":"2024-06-23T16:00:00.000Z"},{"sp":51.47,"stockId":2959,"date":"2024-06-20T16:00:00.000Z"},{"sp":51.32,"stockId":2959,"date":"2024-06-19T16:00:00.000Z"},{"sp":53.35,"stockId":2959,"date":"2024-06-18T16:00:00.000Z"},{"sp":55.03,"stockId":2959,"date":"2024-06-17T16:00:00.000Z"},{"sp":55.15,"stockId":2959,"date":"2024-06-16T16:00:00.000Z"},{"sp":55.24,"stockId":2959,"date":"2024-06-13T16:00:00.000Z"},{"sp":54.74,"stockId":2959,"date":"2024-06-12T16:00:00.000Z"},{"sp":56.5,"stockId":2959,"date":"2024-06-11T16:00:00.000Z"},{"sp":56.6,"stockId":2959,"date":"2024-06-10T16:00:00.000Z"},{"sp":56,"stockId":2959,"date":"2024-06-06T16:00:00.000Z"},{"sp":57,"stockId":2959,"date":"2024-06-05T16:00:00.000Z"},{"sp":58.26,"stockId":2959,"date":"2024-06-04T16:00:00.000Z"},{"sp":61,"stockId":2959,"date":"2024-06-03T16:00:00.000Z"},{"sp":59.61,"stockId":2959,"date":"2024-06-02T16:00:00.000Z"},{"sp":59.15,"stockId":2959,"date":"2024-05-30T16:00:00.000Z"},{"sp":60.18,"stockId":2959,"date":"2024-05-29T16:00:00.000Z"},{"sp":60.88,"stockId":2959,"date":"2024-05-28T16:00:00.000Z"},{"sp":61.02,"stockId":2959,"date":"2024-05-27T16:00:00.000Z"},{"sp":62.98,"stockId":2959,"date":"2024-05-26T16:00:00.000Z"},{"sp":62.57,"stockId":2959,"date":"2024-05-23T16:00:00.000Z"},{"sp":65.16,"stockId":2959,"date":"2024-05-22T16:00:00.000Z"},{"sp":64.88,"stockId":2959,"date":"2024-05-21T16:00:00.000Z"},{"sp":66.97,"stockId":2959,"date":"2024-05-20T16:00:00.000Z"},{"sp":63.86,"stockId":2959,"date":"2024-05-19T16:00:00.000Z"},{"sp":63.5,"stockId":2959,"date":"2024-05-16T16:00:00.000Z"},{"sp":65.27,"stockId":2959,"date":"2024-05-15T16:00:00.000Z"},{"sp":67,"stockId":2959,"date":"2024-05-14T16:00:00.000Z"},{"sp":65.05,"stockId":2959,"date":"2024-05-13T16:00:00.000Z"},{"sp":62.5,"stockId":2959,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2959,"sp":59.6},{"date":"2024-05-08T16:00:00.000Z","stockId":2959,"sp":58.61},{"date":"2024-05-07T16:00:00.000Z","stockId":2959,"sp":57.35},{"date":"2024-05-06T16:00:00.000Z","stockId":2959,"sp":59.06},{"date":"2024-05-05T16:00:00.000Z","stockId":2959,"sp":59.41},{"date":"2024-04-29T16:00:00.000Z","stockId":2959,"sp":58.47},{"date":"2024-04-28T16:00:00.000Z","stockId":2959,"sp":56.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2959,"sp":54.97},{"date":"2024-04-24T16:00:00.000Z","stockId":2959,"sp":55.84},{"date":"2024-04-23T16:00:00.000Z","stockId":2959,"sp":56.69},{"date":"2024-04-22T16:00:00.000Z","stockId":2959,"sp":56.57},{"date":"2024-04-21T16:00:00.000Z","stockId":2959,"sp":56.96},{"date":"2024-04-18T16:00:00.000Z","stockId":2959,"sp":57},{"date":"2024-04-17T16:00:00.000Z","stockId":2959,"sp":58.17},{"date":"2024-04-16T16:00:00.000Z","stockId":2959,"sp":60},{"date":"2024-04-15T16:00:00.000Z","stockId":2959,"sp":57.5},{"date":"2024-04-14T16:00:00.000Z","stockId":2959,"sp":56.15},{"date":"2024-04-11T16:00:00.000Z","stockId":2959,"sp":55.21},{"date":"2024-04-10T16:00:00.000Z","stockId":2959,"sp":51.8},{"date":"2024-04-09T16:00:00.000Z","stockId":2959,"sp":53.16},{"date":"2024-04-08T16:00:00.000Z","stockId":2959,"sp":54.53},{"date":"2024-04-07T16:00:00.000Z","stockId":2959,"sp":53.96},{"date":"2024-04-02T16:00:00.000Z","stockId":2959,"sp":55},{"date":"2024-04-01T16:00:00.000Z","stockId":2959,"sp":56.16},{"date":"2024-03-31T16:00:00.000Z","stockId":2959,"sp":56.1},{"date":"2024-03-28T16:00:00.000Z","stockId":2959,"sp":54.61},{"date":"2024-03-27T16:00:00.000Z","stockId":2959,"sp":55.25},{"date":"2024-03-26T16:00:00.000Z","stockId":2959,"sp":54.49},{"date":"2024-03-25T16:00:00.000Z","stockId":2959,"sp":55.09},{"date":"2024-03-24T16:00:00.000Z","stockId":2959,"sp":54.27},{"date":"2024-03-21T16:00:00.000Z","stockId":2959,"sp":54.25},{"date":"2024-03-20T16:00:00.000Z","stockId":2959,"sp":56.26},{"date":"2024-03-19T16:00:00.000Z","stockId":2959,"sp":57.56},{"date":"2024-03-18T16:00:00.000Z","stockId":2959,"sp":56.77},{"date":"2024-03-17T16:00:00.000Z","stockId":2959,"sp":57.56},{"date":"2024-03-14T16:00:00.000Z","stockId":2959,"sp":57.97},{"date":"2024-03-13T16:00:00.000Z","stockId":2959,"sp":58.65},{"date":"2024-03-12T16:00:00.000Z","stockId":2959,"sp":56.09},{"date":"2024-03-11T16:00:00.000Z","stockId":2959,"sp":55.82},{"date":"2024-03-10T16:00:00.000Z","stockId":2959,"sp":54.58},{"date":"2024-03-07T16:00:00.000Z","stockId":2959,"sp":54.16},{"date":"2024-03-06T16:00:00.000Z","stockId":2959,"sp":53.05},{"date":"2024-03-05T16:00:00.000Z","stockId":2959,"sp":55.14},{"date":"2024-03-04T16:00:00.000Z","stockId":2959,"sp":55.35},{"date":"2024-03-03T16:00:00.000Z","stockId":2959,"sp":56.85},{"date":"2024-02-29T16:00:00.000Z","stockId":2959,"sp":55.26},{"date":"2024-02-28T16:00:00.000Z","stockId":2959,"sp":55.77},{"date":"2024-02-27T16:00:00.000Z","stockId":2959,"sp":54.62},{"date":"2024-02-26T16:00:00.000Z","stockId":2959,"sp":56.5},{"date":"2024-02-25T16:00:00.000Z","stockId":2959,"sp":56.25},{"date":"2024-02-22T16:00:00.000Z","stockId":2959,"sp":51.14},{"date":"2024-02-21T16:00:00.000Z","stockId":2959,"sp":50.77},{"date":"2024-02-20T16:00:00.000Z","stockId":2959,"sp":51.17},{"date":"2024-02-19T16:00:00.000Z","stockId":2959,"sp":50.56},{"date":"2024-02-18T16:00:00.000Z","stockId":2959,"sp":51.07},{"date":"2024-02-07T16:00:00.000Z","stockId":2959,"sp":51.77},{"date":"2024-02-06T16:00:00.000Z","stockId":2959,"sp":50.71},{"date":"2024-02-05T16:00:00.000Z","stockId":2959,"sp":50.38},{"date":"2024-02-04T16:00:00.000Z","stockId":2959,"sp":48.08},{"date":"2024-02-01T16:00:00.000Z","stockId":2959,"sp":47.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2959,"sp":48.9},{"date":"2024-01-30T16:00:00.000Z","stockId":2959,"sp":47.8},{"date":"2024-01-29T16:00:00.000Z","stockId":2959,"sp":46.76},{"date":"2024-01-28T16:00:00.000Z","stockId":2959,"sp":47.83},{"date":"2024-01-25T16:00:00.000Z","stockId":2959,"sp":48.48},{"date":"2024-01-24T16:00:00.000Z","stockId":2959,"sp":49.34},{"date":"2024-01-23T16:00:00.000Z","stockId":2959,"sp":49.05},{"date":"2024-01-22T16:00:00.000Z","stockId":2959,"sp":47},{"date":"2024-01-21T16:00:00.000Z","stockId":2959,"sp":46.58},{"date":"2024-01-18T16:00:00.000Z","stockId":2959,"sp":49.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2959,"sp":49.78},{"date":"2024-01-16T16:00:00.000Z","stockId":2959,"sp":49.98},{"date":"2024-01-15T16:00:00.000Z","stockId":2959,"sp":51.29},{"date":"2024-01-14T16:00:00.000Z","stockId":2959,"sp":50.85},{"date":"2024-01-11T16:00:00.000Z","stockId":2959,"sp":52.73},{"date":"2024-01-10T16:00:00.000Z","stockId":2959,"sp":51.98},{"date":"2024-01-09T16:00:00.000Z","stockId":2959,"sp":51.95},{"date":"2024-01-08T16:00:00.000Z","stockId":2959,"sp":53.03},{"date":"2024-01-07T16:00:00.000Z","stockId":2959,"sp":53.7},{"date":"2024-01-04T16:00:00.000Z","stockId":2959,"sp":52.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2959,"sp":50.35},{"date":"2024-01-02T16:00:00.000Z","stockId":2959,"sp":49.38},{"date":"2024-01-01T16:00:00.000Z","stockId":2959,"sp":50.08},{"date":"2023-12-28T16:00:00.000Z","stockId":2959,"sp":51.93},{"date":"2023-12-27T16:00:00.000Z","stockId":2959,"sp":50.21},{"date":"2023-12-26T16:00:00.000Z","stockId":2959,"sp":46.99},{"date":"2023-12-25T16:00:00.000Z","stockId":2959,"sp":46.8},{"date":"2023-12-24T16:00:00.000Z","stockId":2959,"sp":48},{"date":"2023-12-21T16:00:00.000Z","stockId":2959,"sp":47.81},{"date":"2023-12-20T16:00:00.000Z","stockId":2959,"sp":48.1},{"date":"2023-12-19T16:00:00.000Z","stockId":2959,"sp":47.55},{"date":"2023-12-18T16:00:00.000Z","stockId":2959,"sp":49.69},{"date":"2023-12-17T16:00:00.000Z","stockId":2959,"sp":50.03},{"date":"2023-12-14T16:00:00.000Z","stockId":2959,"sp":50.8},{"date":"2023-12-13T16:00:00.000Z","stockId":2959,"sp":51.3},{"date":"2023-12-12T16:00:00.000Z","stockId":2959,"sp":51.77},{"date":"2023-12-11T16:00:00.000Z","stockId":2959,"sp":51.9},{"date":"2023-12-10T16:00:00.000Z","stockId":2959,"sp":50.98},{"date":"2023-12-07T16:00:00.000Z","stockId":2959,"sp":50.13},{"date":"2023-12-06T16:00:00.000Z","stockId":2959,"sp":50.68},{"date":"2023-12-05T16:00:00.000Z","stockId":2959,"sp":50.58},{"date":"2023-12-04T16:00:00.000Z","stockId":2959,"sp":50.53},{"date":"2023-12-03T16:00:00.000Z","stockId":2959,"sp":51.81},{"date":"2023-11-30T16:00:00.000Z","stockId":2959,"sp":52.05},{"date":"2023-11-29T16:00:00.000Z","stockId":2959,"sp":53.34},{"date":"2023-11-28T16:00:00.000Z","stockId":2959,"sp":54.68},{"date":"2023-11-27T16:00:00.000Z","stockId":2959,"sp":54.88},{"date":"2023-11-26T16:00:00.000Z","stockId":2959,"sp":54.14},{"date":"2023-11-23T16:00:00.000Z","stockId":2959,"sp":54.87},{"date":"2023-11-22T16:00:00.000Z","stockId":2959,"sp":56.52},{"date":"2023-11-21T16:00:00.000Z","stockId":2959,"sp":56.13},{"date":"2023-11-20T16:00:00.000Z","stockId":2959,"sp":57.59},{"date":"2023-11-19T16:00:00.000Z","stockId":2959,"sp":57.02},{"date":"2023-11-16T16:00:00.000Z","stockId":2959,"sp":57.5},{"date":"2023-11-15T16:00:00.000Z","stockId":2959,"sp":56.14},{"date":"2023-11-14T16:00:00.000Z","stockId":2959,"sp":55.51},{"date":"2023-11-13T16:00:00.000Z","stockId":2959,"sp":54.86},{"date":"2023-11-12T16:00:00.000Z","stockId":2959,"sp":55.44},{"date":"2023-11-09T16:00:00.000Z","stockId":2959,"sp":55.75},{"date":"2023-11-08T16:00:00.000Z","stockId":2959,"sp":55.1},{"date":"2023-11-07T16:00:00.000Z","stockId":2959,"sp":55.5},{"date":"2023-11-06T16:00:00.000Z","stockId":2959,"sp":55.33},{"date":"2023-11-05T16:00:00.000Z","stockId":2959,"sp":55.83},{"date":"2023-11-02T16:00:00.000Z","stockId":2959,"sp":55.25},{"date":"2023-11-01T16:00:00.000Z","stockId":2959,"sp":54.45},{"date":"2023-10-31T16:00:00.000Z","stockId":2959,"sp":55.2},{"date":"2023-10-30T16:00:00.000Z","stockId":2959,"sp":54.58},{"date":"2023-10-29T16:00:00.000Z","stockId":2959,"sp":55.49},{"date":"2023-10-26T16:00:00.000Z","stockId":2959,"sp":56.66},{"date":"2023-10-25T16:00:00.000Z","stockId":2959,"sp":54.08},{"date":"2023-10-24T16:00:00.000Z","stockId":2959,"sp":54.17},{"date":"2023-10-23T16:00:00.000Z","stockId":2959,"sp":53.65},{"date":"2023-10-22T16:00:00.000Z","stockId":2959,"sp":52.8},{"date":"2023-10-19T16:00:00.000Z","stockId":2959,"sp":53.02},{"date":"2023-10-18T16:00:00.000Z","stockId":2959,"sp":53.41},{"date":"2023-10-17T16:00:00.000Z","stockId":2959,"sp":53.83},{"date":"2023-10-16T16:00:00.000Z","stockId":2959,"sp":54.21},{"date":"2023-10-15T16:00:00.000Z","stockId":2959,"sp":54.8},{"date":"2023-10-12T16:00:00.000Z","stockId":2959,"sp":55.48},{"date":"2023-10-11T16:00:00.000Z","stockId":2959,"sp":56.73},{"date":"2023-10-10T16:00:00.000Z","stockId":2959,"sp":56.74},{"date":"2023-10-09T16:00:00.000Z","stockId":2959,"sp":56.46},{"date":"2023-10-08T16:00:00.000Z","stockId":2959,"sp":57.25},{"date":"2023-09-27T16:00:00.000Z","stockId":2959,"sp":58.19},{"date":"2023-09-26T16:00:00.000Z","stockId":2959,"sp":58.1},{"date":"2023-09-25T16:00:00.000Z","stockId":2959,"sp":57.81},{"date":"2023-09-24T16:00:00.000Z","stockId":2959,"sp":58.67},{"date":"2023-09-21T16:00:00.000Z","stockId":2959,"sp":59.29},{"date":"2023-09-20T16:00:00.000Z","stockId":2959,"sp":58.35},{"date":"2023-09-19T16:00:00.000Z","stockId":2959,"sp":59.23},{"date":"2023-09-18T16:00:00.000Z","stockId":2959,"sp":60.39},{"date":"2023-09-17T16:00:00.000Z","stockId":2959,"sp":61.2},{"date":"2023-09-14T16:00:00.000Z","stockId":2959,"sp":61.2},{"date":"2023-09-13T16:00:00.000Z","stockId":2959,"sp":63.11},{"date":"2023-09-12T16:00:00.000Z","stockId":2959,"sp":64.94},{"date":"2023-09-11T16:00:00.000Z","stockId":2959,"sp":64.27},{"date":"2023-09-10T16:00:00.000Z","stockId":2959,"sp":60.71},{"date":"2023-09-07T16:00:00.000Z","stockId":2959,"sp":59.67},{"date":"2023-09-06T16:00:00.000Z","stockId":2959,"sp":60.52},{"date":"2023-09-05T16:00:00.000Z","stockId":2959,"sp":61.55},{"date":"2023-09-04T16:00:00.000Z","stockId":2959,"sp":61.5},{"date":"2023-09-03T16:00:00.000Z","stockId":2959,"sp":61.51},{"date":"2023-08-31T16:00:00.000Z","stockId":2959,"sp":60.56},{"date":"2023-08-30T16:00:00.000Z","stockId":2959,"sp":59.7},{"date":"2023-08-29T16:00:00.000Z","stockId":2959,"sp":60.52},{"date":"2023-08-28T16:00:00.000Z","stockId":2959,"sp":60.49},{"date":"2023-08-27T16:00:00.000Z","stockId":2959,"sp":58.98},{"date":"2023-08-24T16:00:00.000Z","stockId":2959,"sp":60},{"date":"2023-08-23T16:00:00.000Z","stockId":2959,"sp":61.43},{"date":"2023-08-22T16:00:00.000Z","stockId":2959,"sp":60.93},{"date":"2023-08-21T16:00:00.000Z","stockId":2959,"sp":62.51},{"date":"2023-08-20T16:00:00.000Z","stockId":2959,"sp":62.85},{"date":"2023-08-17T16:00:00.000Z","stockId":2959,"sp":64.01},{"date":"2023-08-16T16:00:00.000Z","stockId":2959,"sp":64.13},{"date":"2023-08-15T16:00:00.000Z","stockId":2959,"sp":63.09},{"date":"2023-08-14T16:00:00.000Z","stockId":2959,"sp":63.37},{"date":"2023-08-13T16:00:00.000Z","stockId":2959,"sp":64.54},{"date":"2023-08-10T16:00:00.000Z","stockId":2959,"sp":63.88},{"date":"2023-08-09T16:00:00.000Z","stockId":2959,"sp":66.24},{"date":"2023-08-08T16:00:00.000Z","stockId":2959,"sp":65.97},{"date":"2023-08-07T16:00:00.000Z","stockId":2959,"sp":66.37},{"date":"2023-08-06T16:00:00.000Z","stockId":2959,"sp":66.92},{"date":"2023-08-03T16:00:00.000Z","stockId":2959,"sp":67.53},{"date":"2023-08-02T16:00:00.000Z","stockId":2959,"sp":68.52},{"date":"2023-08-01T16:00:00.000Z","stockId":2959,"sp":68.2},{"date":"2023-07-31T16:00:00.000Z","stockId":2959,"sp":68.27},{"date":"2023-07-30T16:00:00.000Z","stockId":2959,"sp":69.09},{"date":"2023-07-27T16:00:00.000Z","stockId":2959,"sp":67.24},{"date":"2023-07-26T16:00:00.000Z","stockId":2959,"sp":66.63},{"date":"2023-07-25T16:00:00.000Z","stockId":2959,"sp":67.23},{"date":"2023-07-24T16:00:00.000Z","stockId":2959,"sp":68.18},{"date":"2023-07-23T16:00:00.000Z","stockId":2959,"sp":65.04},{"date":"2023-07-20T16:00:00.000Z","stockId":2959,"sp":66.03},{"date":"2023-07-19T16:00:00.000Z","stockId":2959,"sp":64.76},{"date":"2023-07-18T16:00:00.000Z","stockId":2959,"sp":66.55},{"date":"2023-07-17T16:00:00.000Z","stockId":2959,"sp":67.49},{"date":"2023-07-16T16:00:00.000Z","stockId":2959,"sp":69.13},{"date":"2023-07-13T16:00:00.000Z","stockId":2959,"sp":71.85}],"dateFlag":"day"}