window.pageData = {"stock":{"_id":2985,"stockCode":"002985","tickerId":2985,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","provinceCode":1,"followedNum":601,"ipoDate":"2020-04-28T16:00:00.000Z","blackenedNum":8,"establishDate":"2003-05-11T16:00:00.000Z","mutualMarkets":["ha"],"memoNum":15,"listingStatus":"normally_listed","currency":"CNY","name":"北摩高科","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"bmgk","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王淑敏","blockDealDate":"2025-12-29T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000650201,"stockCode":"650201","name":"航空装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":75.42248244362452},"pb":{"mcw":2.9466009376463913},"ps_ttm":{"mcw":3.1466267172516917},"dyr":{"mcw":0.0059299863344098635}},"staticDividendYieldRatio":0.005932974005544229},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650200,"source":"sw"},{"_id":2010000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650200,"source":"sw_2021"},{"_id":2020000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932088,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932088","tickerId":932088,"source":"csi","name":"全指航空","weighting":0.01035},{"_id":1000012235082,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"source":"cni","name":"国证航天","weighting":0.0078},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0009},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0008},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00077},{"_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":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bjgk.com","companyName":"北京北摩高科摩擦材料股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2985,"type":"tr_dri","cagr_p_r_fs":-0.03712579450771303,"cagr_p_r_fys":-0.044638427630227295,"cagr_p_r_y1":0.12821424775010248,"p_r_fs":-0.20558376473868278,"cagr_p_r_d30":-0.15140449438202241,"cagr_p_r_d60":-0.1764840344663713,"cagr_p_r_d90":-0.27130714684392143,"cagr_p_r_y3":-0.10556192555193389,"last_data_date":"2026-05-28T16:00:00.000Z","cagr_p_r_y5":-0.150617667992478,"period_date":"2020-04-28T16:00:00.000Z","cagr_p_r_d14":-0.0979396834876084,"cagr_p_r_d7":-0.0698891625615764},"shnc":{"stockId":2985,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":43165,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":43165,"shnc_q1":0.03632478632478633,"shnc_q2":0.2743187789685,"shnc_q3":0.11474097412323743,"shnc_d30":-0.1190996102120365,"shnc_d90":0.03632478632478633,"shnc_y1":0.3094985286533386,"shnc_y2":0.11155460561893235},"ple":{"stockId":2985,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2985,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":0.0038,"mtaslb":332607705,"mtaslb_mc_r":0.03185549904267468,"mtaslb_fbc":-4284479,"mtaslb_fb":330241455,"mtaslb_smc":-5400,"mtaslb_sb":2366250,"fb_mc_rc_d1":-0.0004103459259395683,"fb_mc_rc_d5":-0.00040978762422125303,"fb_mc_rc_d20":-0.0021113843662864925,"fb_mc_rc_d60":-0.004212589254544878,"fb_mc_rc_d120":0.012428815139192997,"sb_mc_rc_d1":1.3098510803318379e-7,"sb_mc_rc_d5":-0.000033914512660079814,"sb_mc_rc_d20":0.000011679770003862381,"sb_mc_rc_d60":-0.000008069640928810864,"sb_mc_rc_d120":-0.00012828427961766251,"npa_o_f_d1":-4284479,"npa_o_f_d120":134374580,"npa_o_f_d20":-23131085,"npa_o_f_d5":-4271141,"npa_o_f_d60":-51336264,"fb_mc_rc_d240":0.009793546154443625,"npa_o_f_d240":114018177},"mm_ha":{"stockId":2985,"type":"mm_ha","mm_sh":3268883,"mm_sha":118431631,"mm_sh_cap_r":0.009877586636764761,"spc":-0.0158,"mm_shc_v_r":-0.07925246606943206,"mm_sh_nba_d1":-31445891.36382485,"mm_sh_nba_d5":-31445891.36382485,"mm_sh_nba_d20":-31445891.36382485,"mm_sh_nba_d60":-31445891.36382485,"mm_sh_nba_d120":138717341.41290334,"mm_sh_nba_d240":89710741.98239264,"mm_sh_cap_rc_d1":-0.006375447966469869,"mm_sh_cap_rc_d5":-0.006375447966469869,"mm_sh_cap_rc_d20":-0.006375447966469869,"mm_sh_cap_rc_d60":-0.006375447966469869,"mm_sh_cap_rc_d120":0.02590711251585231,"mm_sh_nbv_d1":-1119980,"mm_sh_nbv_d5":-1119980,"mm_sh_nbv_d20":-1119980,"mm_sh_nbv_d60":-1119980,"mm_sh_nbv_d120":4551123,"mm_sh_nbv_d240":2541527,"mm_sh_nbp_d1":-237158.0508228241,"mm_sh_nbp_d5":-847593.8328320674,"mm_sh_nbp_d20":-847593.8328320674,"mm_sh_nbp_d60":-847593.8328320674,"mm_sh_nbp_d120":1950667.581184814,"mm_sh_nbp_d240":5246275.722734671,"mm_sh_nbpr_d1":-0.007541781788880985,"mm_sh_nbpr_d5":-0.031925458497160664,"mm_sh_nbpr_d20":-0.031925458497160664,"mm_sh_nbpr_d60":-0.031925458497160664,"mm_sh_nbpr_d120":0.14630766830030087,"mm_sh_nbpr_d240":0.21880562530957465,"mm_sh_cap_rc_d240":0.014467555799102017,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0029762000028779054,"mm_shc_v_r_d20":-0.003962623303471603,"mm_shc_v_r_d240":-0.00044772468908708523,"mm_shc_v_r_d5":-0.015850493213886412,"mm_shc_v_r_d60":-0.0013208744344905344,"mm_sh_cap_rc_q1":-0.010542931931766935,"mm_sh_cap_rc_q2":-0.009712281468439417,"mm_sh_cap_rc_q3":-0.01309652601969555,"mm_sh_cap_rc_q4":0.0040398509043230064,"mm_sh_nba_q1":-128548428.22039711,"mm_sh_nba_q2":-119891191.14860162,"mm_sh_nba_q3":-151337082.51242647,"mm_sh_nba_q4":18826150.264301717,"mm_sh_nbv_q1":-3489072,"mm_sh_nbv_q2":-3214177,"mm_sh_nbv_q3":-4334157,"mm_sh_nbv_q4":1336946}},"priceMetrics":{"pe_ttm":46.9627790280463,"d_pe_ttm":48.875015840032646,"pb":3.693152971681987,"pb_wo_gw":3.963139380532718,"dyr":0.004303210857332009,"mc":10025297256,"mc_om":10025297256,"sp":30.21,"spc":-0.0425,"ta":179983425,"to_r":0.01773526897327418,"cmc":9997680513,"ecmc":5357931527.04,"ecmc_psh":124127,"shn":43165},"staticDividendYieldRatio":0.004303210857332009},"shareholdersEquityChangeData":[{"_id":"6941bab22a72bd8c7d25ab72","stockId":2985,"source":"cn_info","shareholderName":"杨昌坤","declarationDate":"2025-11-18T16:00:00.000Z","date":"2025-11-16T16:00:00.000Z","changeQuantity":-110000,"sharesChangeRatio":0.0003,"priceLimit":"28.90","sharesHeldAfterChange":0.001,"quantityHeldAfterChange":338362,"priceFloor":28.9,"priceCeiling":28.9,"averagePrice":28.9,"stock":{"_id":2985,"stockCode":"002985","tickerId":2985,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":601,"blackenedNum":8,"mutualMarkets":["ha"],"memoNum":15,"currency":"CNY","name":"北摩高科","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac21","stockId":2985,"source":"cn_info","shareholderName":"郑聃","declarationDate":"2023-12-13T16:00:00.000Z","date":"2023-12-12T16:00:00.000Z","changeQuantity":5500,"sharesChangeRatio":0.00002,"priceLimit":"32.545","sharesHeldAfterChange":0.001,"quantityHeldAfterChange":330610,"priceFloor":32.545,"priceCeiling":32.545,"averagePrice":32.545,"stock":{"_id":2985,"stockCode":"002985","tickerId":2985,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":601,"blackenedNum":8,"mutualMarkets":["ha"],"memoNum":15,"currency":"CNY","name":"北摩高科","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac22","stockId":2985,"source":"cn_info","shareholderName":"陈剑锋","declarationDate":"2023-12-13T16:00:00.000Z","date":"2023-12-12T16:00:00.000Z","changeQuantity":293300,"sharesChangeRatio":0.00088,"priceLimit":"34.024","sharesHeldAfterChange":0.0996,"quantityHeldAfterChange":33066586,"priceFloor":34.024,"priceCeiling":34.024,"averagePrice":34.024,"stock":{"_id":2985,"stockCode":"002985","tickerId":2985,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":601,"blackenedNum":8,"mutualMarkets":["ha"],"memoNum":15,"currency":"CNY","name":"北摩高科","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ac20","stockId":2985,"source":"cn_info","shareholderName":"王淑敏","declarationDate":"2023-12-13T16:00:00.000Z","date":"2023-12-11T16:00:00.000Z","changeQuantity":2818280,"sharesChangeRatio":0.00849,"priceLimit":"33.304","sharesHeldAfterChange":0.3632,"quantityHeldAfterChange":120516631,"priceFloor":33.304,"priceCeiling":33.304,"averagePrice":33.304,"stock":{"_id":2985,"stockCode":"002985","tickerId":2985,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":601,"blackenedNum":8,"mutualMarkets":["ha"],"memoNum":15,"currency":"CNY","name":"北摩高科","isFollowed":false}}],"priceMetricsList":[{"stockId":2985,"date":"2026-05-28T16:00:00.000Z","sp":30.21},{"stockId":2985,"date":"2026-05-27T16:00:00.000Z","sp":31.55},{"stockId":2985,"date":"2026-05-26T16:00:00.000Z","sp":31.43},{"stockId":2985,"date":"2026-05-25T16:00:00.000Z","sp":32.18},{"date":"2026-05-24T16:00:00.000Z","stockId":2985,"sp":32.93},{"stockId":2985,"date":"2026-05-21T16:00:00.000Z","sp":32.48},{"stockId":2985,"date":"2026-05-20T16:00:00.000Z","sp":32.33},{"stockId":2985,"date":"2026-05-19T16:00:00.000Z","sp":32.9},{"stockId":2985,"date":"2026-05-18T16:00:00.000Z","sp":33.17},{"stockId":2985,"date":"2026-05-17T16:00:00.000Z","sp":33.24},{"date":"2026-05-14T16:00:00.000Z","stockId":2985,"sp":33.49},{"stockId":2985,"date":"2026-05-13T16:00:00.000Z","sp":33.91},{"stockId":2985,"date":"2026-05-12T16:00:00.000Z","sp":35.34},{"stockId":2985,"date":"2026-05-11T16:00:00.000Z","sp":34.8},{"date":"2026-05-10T16:00:00.000Z","stockId":2985,"sp":36.12},{"stockId":2985,"date":"2026-05-07T16:00:00.000Z","sp":36.68},{"stockId":2985,"date":"2026-05-06T16:00:00.000Z","sp":36.54},{"date":"2026-05-05T16:00:00.000Z","stockId":2985,"sp":36.06},{"date":"2026-04-29T16:00:00.000Z","stockId":2985,"sp":35.63},{"date":"2026-04-28T16:00:00.000Z","stockId":2985,"sp":35.6},{"date":"2026-04-27T16:00:00.000Z","stockId":2985,"sp":35.02},{"stockId":2985,"date":"2026-04-26T16:00:00.000Z","sp":37.24},{"stockId":2985,"date":"2026-04-23T16:00:00.000Z","sp":39.33},{"stockId":2985,"date":"2026-04-22T16:00:00.000Z","sp":40.22},{"date":"2026-04-21T16:00:00.000Z","stockId":2985,"sp":38.57},{"date":"2026-04-20T16:00:00.000Z","stockId":2985,"sp":38.79},{"stockId":2985,"date":"2026-04-19T16:00:00.000Z","sp":37.85},{"date":"2026-04-16T16:00:00.000Z","stockId":2985,"sp":36.98},{"date":"2026-04-15T16:00:00.000Z","stockId":2985,"sp":36.86},{"date":"2026-04-14T16:00:00.000Z","stockId":2985,"sp":37.19},{"stockId":2985,"date":"2026-04-13T16:00:00.000Z","sp":37},{"date":"2026-04-12T16:00:00.000Z","stockId":2985,"sp":36.4},{"date":"2026-04-09T16:00:00.000Z","stockId":2985,"sp":36.19},{"date":"2026-04-08T16:00:00.000Z","stockId":2985,"sp":35.7},{"date":"2026-04-07T16:00:00.000Z","stockId":2985,"sp":36.36},{"date":"2026-04-06T16:00:00.000Z","stockId":2985,"sp":35.27},{"stockId":2985,"date":"2026-04-02T16:00:00.000Z","sp":35.03},{"stockId":2985,"date":"2026-04-01T16:00:00.000Z","sp":36},{"date":"2026-03-31T16:00:00.000Z","stockId":2985,"sp":36.37},{"stockId":2985,"date":"2026-03-30T16:00:00.000Z","sp":36.23},{"stockId":2985,"date":"2026-03-29T16:00:00.000Z","sp":36.81},{"date":"2026-03-26T16:00:00.000Z","stockId":2985,"sp":36.34},{"date":"2026-03-25T16:00:00.000Z","stockId":2985,"sp":35.92},{"date":"2026-03-24T16:00:00.000Z","stockId":2985,"sp":36.03},{"stockId":2985,"date":"2026-03-23T16:00:00.000Z","sp":34.92},{"stockId":2985,"date":"2026-03-22T16:00:00.000Z","sp":33.85},{"date":"2026-03-19T16:00:00.000Z","stockId":2985,"sp":36.1},{"stockId":2985,"date":"2026-03-18T16:00:00.000Z","sp":36.62},{"date":"2026-03-17T16:00:00.000Z","stockId":2985,"sp":37.97},{"stockId":2985,"date":"2026-03-16T16:00:00.000Z","sp":37.98},{"date":"2026-03-15T16:00:00.000Z","stockId":2985,"sp":39.08},{"date":"2026-03-12T16:00:00.000Z","stockId":2985,"sp":38.12},{"date":"2026-03-11T16:00:00.000Z","stockId":2985,"sp":38.66},{"stockId":2985,"date":"2026-03-10T16:00:00.000Z","sp":39.42},{"date":"2026-03-09T16:00:00.000Z","stockId":2985,"sp":40.24},{"date":"2026-03-08T16:00:00.000Z","stockId":2985,"sp":39.55},{"stockId":2985,"date":"2026-03-05T16:00:00.000Z","sp":39.71},{"stockId":2985,"date":"2026-03-04T16:00:00.000Z","sp":39.28},{"date":"2026-03-03T16:00:00.000Z","stockId":2985,"sp":39.25},{"stockId":2985,"date":"2026-03-02T16:00:00.000Z","sp":38.28},{"date":"2026-03-01T16:00:00.000Z","stockId":2985,"sp":41.19},{"date":"2026-02-26T16:00:00.000Z","stockId":2985,"sp":41.6},{"stockId":2985,"date":"2026-02-25T16:00:00.000Z","sp":42.26},{"date":"2026-02-24T16:00:00.000Z","stockId":2985,"sp":42.74},{"stockId":2985,"date":"2026-02-23T16:00:00.000Z","sp":44.34},{"date":"2026-02-12T16:00:00.000Z","stockId":2985,"sp":44.22},{"date":"2026-02-11T16:00:00.000Z","stockId":2985,"sp":43.95},{"stockId":2985,"date":"2026-02-10T16:00:00.000Z","sp":42.99},{"date":"2026-02-09T16:00:00.000Z","stockId":2985,"sp":44.1},{"date":"2026-02-08T16:00:00.000Z","stockId":2985,"sp":43.4},{"date":"2026-02-05T16:00:00.000Z","stockId":2985,"sp":44.22},{"stockId":2985,"date":"2026-02-04T16:00:00.000Z","sp":46.97},{"stockId":2985,"date":"2026-02-03T16:00:00.000Z","sp":42.7},{"date":"2026-02-02T16:00:00.000Z","stockId":2985,"sp":42.42},{"date":"2026-02-01T16:00:00.000Z","stockId":2985,"sp":41.74},{"stockId":2985,"date":"2026-01-29T16:00:00.000Z","sp":40.18},{"date":"2026-01-28T16:00:00.000Z","stockId":2985,"sp":37.88},{"stockId":2985,"date":"2026-01-27T16:00:00.000Z","sp":38.19},{"date":"2026-01-26T16:00:00.000Z","stockId":2985,"sp":39.06},{"stockId":2985,"date":"2026-01-25T16:00:00.000Z","sp":37.7},{"stockId":2985,"date":"2026-01-22T16:00:00.000Z","sp":40.5},{"date":"2026-01-21T16:00:00.000Z","stockId":2985,"sp":41.98},{"date":"2026-01-20T16:00:00.000Z","stockId":2985,"sp":38.16},{"date":"2026-01-19T16:00:00.000Z","stockId":2985,"sp":38.88},{"date":"2026-01-18T16:00:00.000Z","stockId":2985,"sp":36.98},{"stockId":2985,"date":"2026-01-15T16:00:00.000Z","sp":33.62},{"date":"2026-01-14T16:00:00.000Z","stockId":2985,"sp":33.45},{"stockId":2985,"date":"2026-01-13T16:00:00.000Z","sp":34.43},{"stockId":2985,"date":"2026-01-12T16:00:00.000Z","sp":34.32},{"date":"2026-01-11T16:00:00.000Z","stockId":2985,"sp":35.8},{"stockId":2985,"date":"2026-01-08T16:00:00.000Z","sp":34.22},{"date":"2026-01-07T16:00:00.000Z","stockId":2985,"sp":34.07},{"date":"2026-01-06T16:00:00.000Z","stockId":2985,"sp":32.82},{"date":"2026-01-05T16:00:00.000Z","stockId":2985,"sp":32.77},{"date":"2026-01-04T16:00:00.000Z","stockId":2985,"sp":32.37},{"date":"2025-12-30T16:00:00.000Z","stockId":2985,"sp":31.73},{"date":"2025-12-29T16:00:00.000Z","stockId":2985,"sp":31.23},{"date":"2025-12-28T16:00:00.000Z","stockId":2985,"sp":31.53},{"date":"2025-12-25T16:00:00.000Z","stockId":2985,"sp":31.38},{"date":"2025-12-24T16:00:00.000Z","stockId":2985,"sp":31.78},{"date":"2025-12-23T16:00:00.000Z","stockId":2985,"sp":30.7},{"date":"2025-12-22T16:00:00.000Z","stockId":2985,"sp":30.18},{"date":"2025-12-21T16:00:00.000Z","stockId":2985,"sp":30.68},{"date":"2025-12-18T16:00:00.000Z","stockId":2985,"sp":31.28},{"date":"2025-12-17T16:00:00.000Z","stockId":2985,"sp":30.65},{"date":"2025-12-16T16:00:00.000Z","stockId":2985,"sp":27.86},{"date":"2025-12-15T16:00:00.000Z","stockId":2985,"sp":29.07},{"date":"2025-12-14T16:00:00.000Z","stockId":2985,"sp":29.7},{"date":"2025-12-11T16:00:00.000Z","stockId":2985,"sp":28.6},{"date":"2025-12-10T16:00:00.000Z","stockId":2985,"sp":28.26},{"date":"2025-12-09T16:00:00.000Z","stockId":2985,"sp":28.05},{"date":"2025-12-08T16:00:00.000Z","stockId":2985,"sp":27.94},{"date":"2025-12-07T16:00:00.000Z","stockId":2985,"sp":28.28},{"date":"2025-12-04T16:00:00.000Z","stockId":2985,"sp":28.28},{"date":"2025-12-03T16:00:00.000Z","stockId":2985,"sp":27.57},{"date":"2025-12-02T16:00:00.000Z","stockId":2985,"sp":27.31},{"date":"2025-12-01T16:00:00.000Z","stockId":2985,"sp":27.87},{"date":"2025-11-30T16:00:00.000Z","stockId":2985,"sp":28.38},{"date":"2025-11-27T16:00:00.000Z","stockId":2985,"sp":28.03},{"date":"2025-11-26T16:00:00.000Z","stockId":2985,"sp":27.67},{"date":"2025-11-25T16:00:00.000Z","stockId":2985,"sp":27.66},{"date":"2025-11-24T16:00:00.000Z","stockId":2985,"sp":28.57},{"date":"2025-11-23T16:00:00.000Z","stockId":2985,"sp":28.63},{"date":"2025-11-20T16:00:00.000Z","stockId":2985,"sp":27.27},{"date":"2025-11-19T16:00:00.000Z","stockId":2985,"sp":28.03},{"date":"2025-11-18T16:00:00.000Z","stockId":2985,"sp":28.18},{"date":"2025-11-17T16:00:00.000Z","stockId":2985,"sp":28.15},{"date":"2025-11-16T16:00:00.000Z","stockId":2985,"sp":28.82},{"date":"2025-11-13T16:00:00.000Z","stockId":2985,"sp":28.74},{"date":"2025-11-12T16:00:00.000Z","stockId":2985,"sp":28.89},{"date":"2025-11-11T16:00:00.000Z","stockId":2985,"sp":28.52},{"date":"2025-11-10T16:00:00.000Z","stockId":2985,"sp":28.81},{"date":"2025-11-09T16:00:00.000Z","stockId":2985,"sp":29.1},{"date":"2025-11-06T16:00:00.000Z","stockId":2985,"sp":28.96},{"date":"2025-11-05T16:00:00.000Z","stockId":2985,"sp":29.56},{"date":"2025-11-04T16:00:00.000Z","stockId":2985,"sp":28.84},{"date":"2025-11-03T16:00:00.000Z","stockId":2985,"sp":29.16},{"date":"2025-11-02T16:00:00.000Z","stockId":2985,"sp":29.65},{"date":"2025-10-30T16:00:00.000Z","stockId":2985,"sp":29.81},{"date":"2025-10-29T16:00:00.000Z","stockId":2985,"sp":29.87},{"date":"2025-10-28T16:00:00.000Z","stockId":2985,"sp":30.44},{"date":"2025-10-27T16:00:00.000Z","stockId":2985,"sp":30.45},{"date":"2025-10-26T16:00:00.000Z","stockId":2985,"sp":30.36},{"date":"2025-10-23T16:00:00.000Z","stockId":2985,"sp":30},{"date":"2025-10-22T16:00:00.000Z","stockId":2985,"sp":29.75},{"date":"2025-10-21T16:00:00.000Z","stockId":2985,"sp":29.36},{"date":"2025-10-20T16:00:00.000Z","stockId":2985,"sp":29.73},{"date":"2025-10-19T16:00:00.000Z","stockId":2985,"sp":29.74},{"date":"2025-10-16T16:00:00.000Z","stockId":2985,"sp":30.16},{"date":"2025-10-15T16:00:00.000Z","stockId":2985,"sp":31.01},{"date":"2025-10-14T16:00:00.000Z","stockId":2985,"sp":31.58},{"date":"2025-10-13T16:00:00.000Z","stockId":2985,"sp":30.83},{"date":"2025-10-12T16:00:00.000Z","stockId":2985,"sp":31.76},{"date":"2025-10-09T16:00:00.000Z","stockId":2985,"sp":30.86},{"date":"2025-10-08T16:00:00.000Z","stockId":2985,"sp":29.61},{"date":"2025-09-29T16:00:00.000Z","stockId":2985,"sp":29.21},{"date":"2025-09-28T16:00:00.000Z","stockId":2985,"sp":26.55},{"date":"2025-09-25T16:00:00.000Z","stockId":2985,"sp":26.24},{"date":"2025-09-24T16:00:00.000Z","stockId":2985,"sp":25.99},{"date":"2025-09-23T16:00:00.000Z","stockId":2985,"sp":26.78},{"date":"2025-09-22T16:00:00.000Z","stockId":2985,"sp":26.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2985,"sp":26.44},{"date":"2025-09-18T16:00:00.000Z","stockId":2985,"sp":26.48},{"date":"2025-09-17T16:00:00.000Z","stockId":2985,"sp":26.44},{"date":"2025-09-16T16:00:00.000Z","stockId":2985,"sp":26.64},{"date":"2025-09-15T16:00:00.000Z","stockId":2985,"sp":26.67},{"date":"2025-09-14T16:00:00.000Z","stockId":2985,"sp":26.5},{"date":"2025-09-11T16:00:00.000Z","stockId":2985,"sp":26.8},{"date":"2025-09-10T16:00:00.000Z","stockId":2985,"sp":26.91},{"date":"2025-09-09T16:00:00.000Z","stockId":2985,"sp":26.58},{"date":"2025-09-08T16:00:00.000Z","stockId":2985,"sp":26.63},{"date":"2025-09-07T16:00:00.000Z","stockId":2985,"sp":27},{"date":"2025-09-04T16:00:00.000Z","stockId":2985,"sp":27.03},{"date":"2025-09-03T16:00:00.000Z","stockId":2985,"sp":26.86},{"date":"2025-09-02T16:00:00.000Z","stockId":2985,"sp":27.3},{"date":"2025-09-01T16:00:00.000Z","stockId":2985,"sp":28.85},{"date":"2025-08-31T16:00:00.000Z","stockId":2985,"sp":29.7},{"date":"2025-08-28T16:00:00.000Z","stockId":2985,"sp":29.9},{"date":"2025-08-27T16:00:00.000Z","stockId":2985,"sp":30.07},{"date":"2025-08-26T16:00:00.000Z","stockId":2985,"sp":29.39},{"date":"2025-08-25T16:00:00.000Z","stockId":2985,"sp":30.02},{"date":"2025-08-24T16:00:00.000Z","stockId":2985,"sp":29.99},{"date":"2025-08-21T16:00:00.000Z","stockId":2985,"sp":30.09},{"date":"2025-08-20T16:00:00.000Z","stockId":2985,"sp":29.7},{"date":"2025-08-19T16:00:00.000Z","stockId":2985,"sp":29.6},{"date":"2025-08-18T16:00:00.000Z","stockId":2985,"sp":29.28},{"date":"2025-08-17T16:00:00.000Z","stockId":2985,"sp":29.89},{"date":"2025-08-14T16:00:00.000Z","stockId":2985,"sp":29.69},{"date":"2025-08-13T16:00:00.000Z","stockId":2985,"sp":29.33},{"date":"2025-08-12T16:00:00.000Z","stockId":2985,"sp":30.47},{"date":"2025-08-11T16:00:00.000Z","stockId":2985,"sp":30.4},{"date":"2025-08-10T16:00:00.000Z","stockId":2985,"sp":30.8},{"date":"2025-08-07T16:00:00.000Z","stockId":2985,"sp":30.94},{"date":"2025-08-06T16:00:00.000Z","stockId":2985,"sp":31.03},{"date":"2025-08-05T16:00:00.000Z","stockId":2985,"sp":31.31},{"date":"2025-08-04T16:00:00.000Z","stockId":2985,"sp":30.71},{"date":"2025-08-03T16:00:00.000Z","stockId":2985,"sp":30.71},{"date":"2025-07-31T16:00:00.000Z","stockId":2985,"sp":29.89},{"date":"2025-07-30T16:00:00.000Z","stockId":2985,"sp":30.42},{"date":"2025-07-29T16:00:00.000Z","stockId":2985,"sp":30.42},{"date":"2025-07-28T16:00:00.000Z","stockId":2985,"sp":30.9},{"date":"2025-07-27T16:00:00.000Z","stockId":2985,"sp":30.14},{"date":"2025-07-24T16:00:00.000Z","stockId":2985,"sp":29.22},{"date":"2025-07-23T16:00:00.000Z","stockId":2985,"sp":28.97},{"date":"2025-07-22T16:00:00.000Z","stockId":2985,"sp":28.56},{"date":"2025-07-21T16:00:00.000Z","stockId":2985,"sp":29.25},{"date":"2025-07-20T16:00:00.000Z","stockId":2985,"sp":29.5},{"date":"2025-07-17T16:00:00.000Z","stockId":2985,"sp":29.33},{"date":"2025-07-16T16:00:00.000Z","stockId":2985,"sp":29.21},{"date":"2025-07-15T16:00:00.000Z","stockId":2985,"sp":28.56},{"date":"2025-07-14T16:00:00.000Z","stockId":2985,"sp":28.71},{"date":"2025-07-13T16:00:00.000Z","stockId":2985,"sp":29.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2985,"sp":29.03},{"date":"2025-07-09T16:00:00.000Z","stockId":2985,"sp":29.08},{"date":"2025-07-08T16:00:00.000Z","stockId":2985,"sp":28.78},{"date":"2025-07-07T16:00:00.000Z","stockId":2985,"sp":28.97},{"date":"2025-07-06T16:00:00.000Z","stockId":2985,"sp":29},{"date":"2025-07-03T16:00:00.000Z","stockId":2985,"sp":28.95},{"date":"2025-07-02T16:00:00.000Z","stockId":2985,"sp":29.28},{"date":"2025-07-01T16:00:00.000Z","stockId":2985,"sp":29.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2985,"sp":29.7},{"date":"2025-06-29T16:00:00.000Z","stockId":2985,"sp":30.25},{"date":"2025-06-26T16:00:00.000Z","stockId":2985,"sp":29.26},{"date":"2025-06-25T16:00:00.000Z","stockId":2985,"sp":28.91},{"date":"2025-06-24T16:00:00.000Z","stockId":2985,"sp":28.62},{"date":"2025-06-23T16:00:00.000Z","stockId":2985,"sp":27.16},{"date":"2025-06-22T16:00:00.000Z","stockId":2985,"sp":27},{"date":"2025-06-19T16:00:00.000Z","stockId":2985,"sp":26.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2985,"sp":26.44},{"date":"2025-06-17T16:00:00.000Z","stockId":2985,"sp":27.4},{"date":"2025-06-16T16:00:00.000Z","stockId":2985,"sp":27.6},{"date":"2025-06-15T16:00:00.000Z","stockId":2985,"sp":27.38},{"date":"2025-06-12T16:00:00.000Z","stockId":2985,"sp":27.03},{"date":"2025-06-11T16:00:00.000Z","stockId":2985,"sp":26.7},{"date":"2025-06-10T16:00:00.000Z","stockId":2985,"sp":26.91},{"date":"2025-06-09T16:00:00.000Z","stockId":2985,"sp":27.02},{"date":"2025-06-08T16:00:00.000Z","stockId":2985,"sp":27.21},{"date":"2025-06-05T16:00:00.000Z","stockId":2985,"sp":27.38},{"date":"2025-06-04T16:00:00.000Z","stockId":2985,"sp":27.46},{"date":"2025-06-03T16:00:00.000Z","stockId":2985,"sp":27.36},{"date":"2025-06-02T16:00:00.000Z","stockId":2985,"sp":27.41},{"date":"2025-05-29T16:00:00.000Z","stockId":2985,"sp":27.13},{"date":"2025-05-28T16:00:00.000Z","stockId":2985,"sp":26.89},{"date":"2025-05-27T16:00:00.000Z","stockId":2985,"sp":26.42},{"date":"2025-05-26T16:00:00.000Z","stockId":2985,"sp":26.78},{"date":"2025-05-25T16:00:00.000Z","stockId":2985,"sp":26.75},{"date":"2025-05-22T16:00:00.000Z","stockId":2985,"sp":26.87},{"date":"2025-05-21T16:00:00.000Z","stockId":2985,"sp":27.09},{"date":"2025-05-20T16:00:00.000Z","stockId":2985,"sp":27.57},{"date":"2025-05-19T16:00:00.000Z","stockId":2985,"sp":27.55},{"date":"2025-05-18T16:00:00.000Z","stockId":2985,"sp":27.06},{"date":"2025-05-15T16:00:00.000Z","stockId":2985,"sp":27.04},{"date":"2025-05-14T16:00:00.000Z","stockId":2985,"sp":27.09},{"date":"2025-05-13T16:00:00.000Z","stockId":2985,"sp":27.27},{"date":"2025-05-12T16:00:00.000Z","stockId":2985,"sp":27.7},{"date":"2025-05-11T16:00:00.000Z","stockId":2985,"sp":28.21},{"date":"2025-05-08T16:00:00.000Z","stockId":2985,"sp":27.37},{"date":"2025-05-07T16:00:00.000Z","stockId":2985,"sp":27.79},{"date":"2025-05-06T16:00:00.000Z","stockId":2985,"sp":27.77},{"date":"2025-05-05T16:00:00.000Z","stockId":2985,"sp":27.05},{"date":"2025-04-29T16:00:00.000Z","stockId":2985,"sp":26.19},{"date":"2025-04-28T16:00:00.000Z","stockId":2985,"sp":26.51},{"date":"2025-04-27T16:00:00.000Z","stockId":2985,"sp":26.43},{"date":"2025-04-24T16:00:00.000Z","stockId":2985,"sp":26.58},{"date":"2025-04-23T16:00:00.000Z","stockId":2985,"sp":26.86},{"date":"2025-04-22T16:00:00.000Z","stockId":2985,"sp":26.91},{"date":"2025-04-21T16:00:00.000Z","stockId":2985,"sp":27.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2985,"sp":28.46},{"date":"2025-04-17T16:00:00.000Z","stockId":2985,"sp":26.72},{"date":"2025-04-16T16:00:00.000Z","stockId":2985,"sp":26.09},{"date":"2025-04-15T16:00:00.000Z","stockId":2985,"sp":23.72},{"date":"2025-04-14T16:00:00.000Z","stockId":2985,"sp":23.33},{"date":"2025-04-13T16:00:00.000Z","stockId":2985,"sp":23.72},{"date":"2025-04-10T16:00:00.000Z","stockId":2985,"sp":23.87},{"date":"2025-04-09T16:00:00.000Z","stockId":2985,"sp":23.51},{"date":"2025-04-08T16:00:00.000Z","stockId":2985,"sp":23.54},{"date":"2025-04-07T16:00:00.000Z","stockId":2985,"sp":21.81},{"date":"2025-04-06T16:00:00.000Z","stockId":2985,"sp":21.91},{"date":"2025-04-02T16:00:00.000Z","stockId":2985,"sp":24.34},{"date":"2025-04-01T16:00:00.000Z","stockId":2985,"sp":24.34},{"date":"2025-03-31T16:00:00.000Z","stockId":2985,"sp":24.77},{"date":"2025-03-30T16:00:00.000Z","stockId":2985,"sp":25.08},{"date":"2025-03-27T16:00:00.000Z","stockId":2985,"sp":24.88},{"date":"2025-03-26T16:00:00.000Z","stockId":2985,"sp":25.34},{"date":"2025-03-25T16:00:00.000Z","stockId":2985,"sp":24.63},{"date":"2025-03-24T16:00:00.000Z","stockId":2985,"sp":24.03},{"date":"2025-03-23T16:00:00.000Z","stockId":2985,"sp":23.86},{"date":"2025-03-20T16:00:00.000Z","stockId":2985,"sp":24.3},{"date":"2025-03-19T16:00:00.000Z","stockId":2985,"sp":24.5},{"date":"2025-03-18T16:00:00.000Z","stockId":2985,"sp":24.23},{"date":"2025-03-17T16:00:00.000Z","stockId":2985,"sp":24.63},{"date":"2025-03-16T16:00:00.000Z","stockId":2985,"sp":24.67},{"date":"2025-03-13T16:00:00.000Z","stockId":2985,"sp":24.8},{"date":"2025-03-12T16:00:00.000Z","stockId":2985,"sp":24.82},{"date":"2025-03-11T16:00:00.000Z","stockId":2985,"sp":24.86},{"date":"2025-03-10T16:00:00.000Z","stockId":2985,"sp":25.32},{"date":"2025-03-09T16:00:00.000Z","stockId":2985,"sp":24.99},{"date":"2025-03-06T16:00:00.000Z","stockId":2985,"sp":24.88},{"date":"2025-03-05T16:00:00.000Z","stockId":2985,"sp":24.98},{"date":"2025-03-04T16:00:00.000Z","stockId":2985,"sp":24.99},{"date":"2025-03-03T16:00:00.000Z","stockId":2985,"sp":24.52},{"date":"2025-03-02T16:00:00.000Z","stockId":2985,"sp":23.3},{"date":"2025-02-27T16:00:00.000Z","stockId":2985,"sp":23.21},{"date":"2025-02-26T16:00:00.000Z","stockId":2985,"sp":23.92},{"date":"2025-02-25T16:00:00.000Z","stockId":2985,"sp":24.33},{"date":"2025-02-24T16:00:00.000Z","stockId":2985,"sp":24.27},{"date":"2025-02-23T16:00:00.000Z","stockId":2985,"sp":24.65},{"date":"2025-02-20T16:00:00.000Z","stockId":2985,"sp":24.51},{"date":"2025-02-19T16:00:00.000Z","stockId":2985,"sp":24.47},{"date":"2025-02-18T16:00:00.000Z","stockId":2985,"sp":23.53},{"date":"2025-02-17T16:00:00.000Z","stockId":2985,"sp":23.64},{"date":"2025-02-16T16:00:00.000Z","stockId":2985,"sp":22.37},{"date":"2025-02-13T16:00:00.000Z","stockId":2985,"sp":22.55},{"date":"2025-02-12T16:00:00.000Z","stockId":2985,"sp":22.58},{"date":"2025-02-11T16:00:00.000Z","stockId":2985,"sp":22.65},{"date":"2025-02-10T16:00:00.000Z","stockId":2985,"sp":22.68},{"date":"2025-02-09T16:00:00.000Z","stockId":2985,"sp":22.78},{"date":"2025-02-06T16:00:00.000Z","stockId":2985,"sp":22.52},{"date":"2025-02-05T16:00:00.000Z","stockId":2985,"sp":22.4},{"date":"2025-02-04T16:00:00.000Z","stockId":2985,"sp":21.84},{"date":"2025-01-26T16:00:00.000Z","stockId":2985,"sp":21.75},{"date":"2025-01-23T16:00:00.000Z","stockId":2985,"sp":21.68},{"date":"2025-01-22T16:00:00.000Z","stockId":2985,"sp":21.46},{"date":"2025-01-21T16:00:00.000Z","stockId":2985,"sp":21.69},{"date":"2025-01-20T16:00:00.000Z","stockId":2985,"sp":21.98},{"date":"2025-01-19T16:00:00.000Z","stockId":2985,"sp":22.1},{"date":"2025-01-16T16:00:00.000Z","stockId":2985,"sp":21.61},{"date":"2025-01-15T16:00:00.000Z","stockId":2985,"sp":21.2},{"date":"2025-01-14T16:00:00.000Z","stockId":2985,"sp":21.43},{"date":"2025-01-13T16:00:00.000Z","stockId":2985,"sp":21.76},{"date":"2025-01-12T16:00:00.000Z","stockId":2985,"sp":21.2},{"date":"2025-01-09T16:00:00.000Z","stockId":2985,"sp":21.29},{"date":"2025-01-08T16:00:00.000Z","stockId":2985,"sp":21.17},{"date":"2025-01-07T16:00:00.000Z","stockId":2985,"sp":20.81},{"date":"2025-01-06T16:00:00.000Z","stockId":2985,"sp":21.05},{"date":"2025-01-05T16:00:00.000Z","stockId":2985,"sp":21},{"date":"2025-01-02T16:00:00.000Z","stockId":2985,"sp":21.21},{"date":"2025-01-01T16:00:00.000Z","stockId":2985,"sp":22.04},{"date":"2024-12-30T16:00:00.000Z","stockId":2985,"sp":23.5},{"date":"2024-12-29T16:00:00.000Z","stockId":2985,"sp":24.76},{"date":"2024-12-26T16:00:00.000Z","stockId":2985,"sp":24.67},{"date":"2024-12-25T16:00:00.000Z","stockId":2985,"sp":23.52},{"date":"2024-12-24T16:00:00.000Z","stockId":2985,"sp":23.42},{"date":"2024-12-23T16:00:00.000Z","stockId":2985,"sp":23.96},{"date":"2024-12-22T16:00:00.000Z","stockId":2985,"sp":23.7},{"date":"2024-12-19T16:00:00.000Z","stockId":2985,"sp":24.55},{"date":"2024-12-18T16:00:00.000Z","stockId":2985,"sp":24.18},{"date":"2024-12-17T16:00:00.000Z","stockId":2985,"sp":24.32},{"date":"2024-12-16T16:00:00.000Z","stockId":2985,"sp":24.17},{"date":"2024-12-15T16:00:00.000Z","stockId":2985,"sp":24.61},{"date":"2024-12-12T16:00:00.000Z","stockId":2985,"sp":24.86},{"date":"2024-12-11T16:00:00.000Z","stockId":2985,"sp":25.29},{"date":"2024-12-10T16:00:00.000Z","stockId":2985,"sp":24.83},{"date":"2024-12-09T16:00:00.000Z","stockId":2985,"sp":24.39},{"date":"2024-12-08T16:00:00.000Z","stockId":2985,"sp":23.92},{"date":"2024-12-05T16:00:00.000Z","stockId":2985,"sp":24.14},{"date":"2024-12-04T16:00:00.000Z","stockId":2985,"sp":23.97},{"date":"2024-12-03T16:00:00.000Z","stockId":2985,"sp":23.59},{"date":"2024-12-02T16:00:00.000Z","stockId":2985,"sp":23.94},{"date":"2024-12-01T16:00:00.000Z","stockId":2985,"sp":24.21},{"date":"2024-11-28T16:00:00.000Z","stockId":2985,"sp":23.58},{"date":"2024-11-27T16:00:00.000Z","stockId":2985,"sp":23.17},{"date":"2024-11-26T16:00:00.000Z","stockId":2985,"sp":23.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2985,"sp":22.84},{"date":"2024-11-24T16:00:00.000Z","stockId":2985,"sp":23.1},{"date":"2024-11-21T16:00:00.000Z","stockId":2985,"sp":23.4},{"date":"2024-11-20T16:00:00.000Z","stockId":2985,"sp":23.88},{"date":"2024-11-19T16:00:00.000Z","stockId":2985,"sp":24.16},{"date":"2024-11-18T16:00:00.000Z","stockId":2985,"sp":24.23},{"date":"2024-11-17T16:00:00.000Z","stockId":2985,"sp":23.85},{"date":"2024-11-14T16:00:00.000Z","stockId":2985,"sp":24.51},{"date":"2024-11-13T16:00:00.000Z","stockId":2985,"sp":24.76},{"date":"2024-11-12T16:00:00.000Z","stockId":2985,"sp":25.49},{"date":"2024-11-11T16:00:00.000Z","stockId":2985,"sp":25.76},{"date":"2024-11-10T16:00:00.000Z","stockId":2985,"sp":26.68},{"date":"2024-11-07T16:00:00.000Z","stockId":2985,"sp":25.76},{"date":"2024-11-06T16:00:00.000Z","stockId":2985,"sp":25.35},{"date":"2024-11-05T16:00:00.000Z","stockId":2985,"sp":25.75},{"date":"2024-11-04T16:00:00.000Z","stockId":2985,"sp":25.16},{"date":"2024-11-03T16:00:00.000Z","stockId":2985,"sp":23.77},{"date":"2024-10-31T16:00:00.000Z","stockId":2985,"sp":23.23},{"date":"2024-10-30T16:00:00.000Z","stockId":2985,"sp":24.26},{"date":"2024-10-29T16:00:00.000Z","stockId":2985,"sp":23.58},{"date":"2024-10-28T16:00:00.000Z","stockId":2985,"sp":23.74},{"date":"2024-10-27T16:00:00.000Z","stockId":2985,"sp":24.53},{"date":"2024-10-24T16:00:00.000Z","stockId":2985,"sp":24.64},{"date":"2024-10-23T16:00:00.000Z","stockId":2985,"sp":24.03},{"date":"2024-10-22T16:00:00.000Z","stockId":2985,"sp":24.38},{"date":"2024-10-21T16:00:00.000Z","stockId":2985,"sp":23.44},{"date":"2024-10-20T16:00:00.000Z","stockId":2985,"sp":23.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2985,"sp":22.42},{"date":"2024-10-16T16:00:00.000Z","stockId":2985,"sp":21.72},{"date":"2024-10-15T16:00:00.000Z","stockId":2985,"sp":21.57},{"date":"2024-10-14T16:00:00.000Z","stockId":2985,"sp":21.91},{"date":"2024-10-13T16:00:00.000Z","stockId":2985,"sp":21.99},{"date":"2024-10-10T16:00:00.000Z","stockId":2985,"sp":21.08},{"date":"2024-10-09T16:00:00.000Z","stockId":2985,"sp":22.39},{"date":"2024-10-08T16:00:00.000Z","stockId":2985,"sp":22.45},{"date":"2024-10-07T16:00:00.000Z","stockId":2985,"sp":24.19},{"date":"2024-09-29T16:00:00.000Z","stockId":2985,"sp":22.11},{"date":"2024-09-26T16:00:00.000Z","stockId":2985,"sp":20.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2985,"sp":19.14},{"date":"2024-09-24T16:00:00.000Z","stockId":2985,"sp":18.37},{"date":"2024-09-23T16:00:00.000Z","stockId":2985,"sp":18.09},{"date":"2024-09-22T16:00:00.000Z","stockId":2985,"sp":17.38},{"date":"2024-09-19T16:00:00.000Z","stockId":2985,"sp":17.2},{"date":"2024-09-18T16:00:00.000Z","stockId":2985,"sp":17.43},{"date":"2024-09-17T16:00:00.000Z","stockId":2985,"sp":17.09},{"date":"2024-09-12T16:00:00.000Z","stockId":2985,"sp":17.23},{"date":"2024-09-11T16:00:00.000Z","stockId":2985,"sp":17.59},{"date":"2024-09-10T16:00:00.000Z","stockId":2985,"sp":17.71},{"date":"2024-09-09T16:00:00.000Z","stockId":2985,"sp":17.65},{"date":"2024-09-08T16:00:00.000Z","stockId":2985,"sp":17.72},{"date":"2024-09-05T16:00:00.000Z","stockId":2985,"sp":17.86},{"date":"2024-09-04T16:00:00.000Z","stockId":2985,"sp":18.28},{"date":"2024-09-03T16:00:00.000Z","stockId":2985,"sp":18.06},{"date":"2024-09-02T16:00:00.000Z","stockId":2985,"sp":18.07},{"date":"2024-09-01T16:00:00.000Z","stockId":2985,"sp":17.87},{"date":"2024-08-29T16:00:00.000Z","stockId":2985,"sp":18.45},{"date":"2024-08-28T16:00:00.000Z","stockId":2985,"sp":18.18},{"date":"2024-08-27T16:00:00.000Z","stockId":2985,"sp":17.88},{"date":"2024-08-26T16:00:00.000Z","stockId":2985,"sp":17.75},{"date":"2024-08-25T16:00:00.000Z","stockId":2985,"sp":18.13},{"date":"2024-08-22T16:00:00.000Z","stockId":2985,"sp":18.04},{"date":"2024-08-21T16:00:00.000Z","stockId":2985,"sp":18.2},{"date":"2024-08-20T16:00:00.000Z","stockId":2985,"sp":18.39},{"date":"2024-08-19T16:00:00.000Z","stockId":2985,"sp":18.65},{"date":"2024-08-18T16:00:00.000Z","stockId":2985,"sp":19.08},{"date":"2024-08-15T16:00:00.000Z","stockId":2985,"sp":19.24},{"date":"2024-08-14T16:00:00.000Z","stockId":2985,"sp":19.8},{"date":"2024-08-13T16:00:00.000Z","stockId":2985,"sp":19.86},{"date":"2024-08-12T16:00:00.000Z","stockId":2985,"sp":20.3},{"date":"2024-08-11T16:00:00.000Z","stockId":2985,"sp":20.19},{"date":"2024-08-08T16:00:00.000Z","stockId":2985,"sp":20.41},{"date":"2024-08-07T16:00:00.000Z","stockId":2985,"sp":20.71},{"date":"2024-08-06T16:00:00.000Z","stockId":2985,"sp":21.42},{"date":"2024-08-05T16:00:00.000Z","stockId":2985,"sp":21.16},{"date":"2024-08-04T16:00:00.000Z","stockId":2985,"sp":20.51},{"date":"2024-08-01T16:00:00.000Z","stockId":2985,"sp":21.2},{"date":"2024-07-31T16:00:00.000Z","stockId":2985,"sp":21.46},{"date":"2024-07-30T16:00:00.000Z","stockId":2985,"sp":21.15},{"date":"2024-07-29T16:00:00.000Z","stockId":2985,"sp":20.7},{"date":"2024-07-28T16:00:00.000Z","stockId":2985,"sp":20.8},{"date":"2024-07-25T16:00:00.000Z","stockId":2985,"sp":20.54},{"date":"2024-07-24T16:00:00.000Z","stockId":2985,"sp":19.48},{"date":"2024-07-23T16:00:00.000Z","stockId":2985,"sp":19.6},{"date":"2024-07-22T16:00:00.000Z","stockId":2985,"sp":19.04},{"date":"2024-07-21T16:00:00.000Z","stockId":2985,"sp":19.53},{"date":"2024-07-18T16:00:00.000Z","stockId":2985,"sp":19.33},{"date":"2024-07-17T16:00:00.000Z","stockId":2985,"sp":19},{"date":"2024-07-16T16:00:00.000Z","stockId":2985,"sp":18.82},{"date":"2024-07-15T16:00:00.000Z","stockId":2985,"sp":19.05},{"date":"2024-07-14T16:00:00.000Z","stockId":2985,"sp":18.99},{"date":"2024-07-11T16:00:00.000Z","stockId":2985,"sp":19.41},{"date":"2024-07-10T16:00:00.000Z","stockId":2985,"sp":19.68},{"date":"2024-07-09T16:00:00.000Z","stockId":2985,"sp":19.19},{"date":"2024-07-08T16:00:00.000Z","stockId":2985,"sp":19.19},{"date":"2024-07-07T16:00:00.000Z","stockId":2985,"sp":19.99},{"date":"2024-07-04T16:00:00.000Z","stockId":2985,"sp":20.83},{"date":"2024-07-03T16:00:00.000Z","stockId":2985,"sp":20.79},{"date":"2024-07-02T16:00:00.000Z","stockId":2985,"sp":21.27},{"date":"2024-07-01T16:00:00.000Z","stockId":2985,"sp":21.69},{"date":"2024-06-30T16:00:00.000Z","stockId":2985,"sp":22.04},{"date":"2024-06-27T16:00:00.000Z","stockId":2985,"sp":22.03},{"date":"2024-06-26T16:00:00.000Z","stockId":2985,"sp":21.7},{"sp":22.35,"stockId":2985,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.86,"stockId":2985,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.69,"stockId":2985,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.63,"stockId":2985,"date":"2024-06-20T16:00:00.000Z"},{"sp":22.78,"stockId":2985,"date":"2024-06-19T16:00:00.000Z"},{"sp":23.64,"stockId":2985,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.41,"stockId":2985,"date":"2024-06-17T16:00:00.000Z"},{"sp":24.08,"stockId":2985,"date":"2024-06-16T16:00:00.000Z"},{"sp":24.09,"stockId":2985,"date":"2024-06-13T16:00:00.000Z"},{"sp":24.67,"stockId":2985,"date":"2024-06-12T16:00:00.000Z"},{"sp":24.65,"stockId":2985,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.63,"stockId":2985,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.22,"stockId":2985,"date":"2024-06-06T16:00:00.000Z"},{"sp":24.13,"stockId":2985,"date":"2024-06-05T16:00:00.000Z"},{"sp":25.61,"stockId":2985,"date":"2024-06-04T16:00:00.000Z"},{"sp":26.01,"stockId":2985,"date":"2024-06-03T16:00:00.000Z"},{"sp":25.94,"stockId":2985,"date":"2024-06-02T16:00:00.000Z"},{"sp":26.76,"stockId":2985,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.49,"stockId":2985,"date":"2024-05-29T16:00:00.000Z"},{"sp":25.8,"stockId":2985,"date":"2024-05-28T16:00:00.000Z"},{"sp":25.54,"stockId":2985,"date":"2024-05-27T16:00:00.000Z"},{"sp":26.15,"stockId":2985,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.46,"stockId":2985,"date":"2024-05-23T16:00:00.000Z"},{"sp":28.15,"stockId":2985,"date":"2024-05-22T16:00:00.000Z"},{"sp":27.71,"stockId":2985,"date":"2024-05-21T16:00:00.000Z"},{"sp":27.65,"stockId":2985,"date":"2024-05-20T16:00:00.000Z"},{"sp":28.41,"stockId":2985,"date":"2024-05-19T16:00:00.000Z"},{"sp":28.09,"stockId":2985,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.16,"stockId":2985,"date":"2024-05-15T16:00:00.000Z"},{"sp":26.78,"stockId":2985,"date":"2024-05-14T16:00:00.000Z"},{"sp":26.91,"stockId":2985,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.42,"stockId":2985,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2985,"sp":28.34},{"date":"2024-05-08T16:00:00.000Z","stockId":2985,"sp":28.7},{"date":"2024-05-07T16:00:00.000Z","stockId":2985,"sp":27.88},{"date":"2024-05-06T16:00:00.000Z","stockId":2985,"sp":28.27},{"date":"2024-05-05T16:00:00.000Z","stockId":2985,"sp":25.7},{"date":"2024-04-29T16:00:00.000Z","stockId":2985,"sp":24.94},{"date":"2024-04-28T16:00:00.000Z","stockId":2985,"sp":26.32},{"date":"2024-04-25T16:00:00.000Z","stockId":2985,"sp":26.07},{"date":"2024-04-24T16:00:00.000Z","stockId":2985,"sp":25.37},{"date":"2024-04-23T16:00:00.000Z","stockId":2985,"sp":28.19},{"date":"2024-04-22T16:00:00.000Z","stockId":2985,"sp":27.42},{"date":"2024-04-21T16:00:00.000Z","stockId":2985,"sp":27.4},{"date":"2024-04-18T16:00:00.000Z","stockId":2985,"sp":27.21},{"date":"2024-04-17T16:00:00.000Z","stockId":2985,"sp":26.58},{"date":"2024-04-16T16:00:00.000Z","stockId":2985,"sp":25.89},{"date":"2024-04-15T16:00:00.000Z","stockId":2985,"sp":24.79},{"date":"2024-04-14T16:00:00.000Z","stockId":2985,"sp":26.31},{"date":"2024-04-11T16:00:00.000Z","stockId":2985,"sp":26.34},{"date":"2024-04-10T16:00:00.000Z","stockId":2985,"sp":26.67},{"date":"2024-04-09T16:00:00.000Z","stockId":2985,"sp":27.23},{"date":"2024-04-08T16:00:00.000Z","stockId":2985,"sp":27.66},{"date":"2024-04-07T16:00:00.000Z","stockId":2985,"sp":27.58},{"date":"2024-04-02T16:00:00.000Z","stockId":2985,"sp":28.72},{"date":"2024-04-01T16:00:00.000Z","stockId":2985,"sp":29.29},{"date":"2024-03-31T16:00:00.000Z","stockId":2985,"sp":29.26},{"date":"2024-03-28T16:00:00.000Z","stockId":2985,"sp":29.36},{"date":"2024-03-27T16:00:00.000Z","stockId":2985,"sp":28.03},{"date":"2024-03-26T16:00:00.000Z","stockId":2985,"sp":26.07},{"date":"2024-03-25T16:00:00.000Z","stockId":2985,"sp":27.25},{"date":"2024-03-24T16:00:00.000Z","stockId":2985,"sp":27.4},{"date":"2024-03-21T16:00:00.000Z","stockId":2985,"sp":28.5},{"date":"2024-03-20T16:00:00.000Z","stockId":2985,"sp":29.38},{"date":"2024-03-19T16:00:00.000Z","stockId":2985,"sp":29.42},{"date":"2024-03-18T16:00:00.000Z","stockId":2985,"sp":29.31},{"date":"2024-03-17T16:00:00.000Z","stockId":2985,"sp":29.44},{"date":"2024-03-14T16:00:00.000Z","stockId":2985,"sp":28.81},{"date":"2024-03-13T16:00:00.000Z","stockId":2985,"sp":28.51},{"date":"2024-03-12T16:00:00.000Z","stockId":2985,"sp":29.08},{"date":"2024-03-11T16:00:00.000Z","stockId":2985,"sp":29.39},{"date":"2024-03-10T16:00:00.000Z","stockId":2985,"sp":28.46},{"date":"2024-03-07T16:00:00.000Z","stockId":2985,"sp":27.72},{"date":"2024-03-06T16:00:00.000Z","stockId":2985,"sp":27.3},{"date":"2024-03-05T16:00:00.000Z","stockId":2985,"sp":28.06},{"date":"2024-03-04T16:00:00.000Z","stockId":2985,"sp":28.23},{"date":"2024-03-03T16:00:00.000Z","stockId":2985,"sp":28.11},{"date":"2024-02-29T16:00:00.000Z","stockId":2985,"sp":28.4},{"date":"2024-02-28T16:00:00.000Z","stockId":2985,"sp":28.07},{"date":"2024-02-27T16:00:00.000Z","stockId":2985,"sp":27.03},{"date":"2024-02-26T16:00:00.000Z","stockId":2985,"sp":28.5},{"date":"2024-02-25T16:00:00.000Z","stockId":2985,"sp":27.36},{"date":"2024-02-22T16:00:00.000Z","stockId":2985,"sp":26.88},{"date":"2024-02-21T16:00:00.000Z","stockId":2985,"sp":26.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2985,"sp":26.3},{"date":"2024-02-19T16:00:00.000Z","stockId":2985,"sp":25.95},{"date":"2024-02-18T16:00:00.000Z","stockId":2985,"sp":26.07},{"date":"2024-02-07T16:00:00.000Z","stockId":2985,"sp":26.68},{"date":"2024-02-06T16:00:00.000Z","stockId":2985,"sp":25.26},{"date":"2024-02-05T16:00:00.000Z","stockId":2985,"sp":23.85},{"date":"2024-02-04T16:00:00.000Z","stockId":2985,"sp":21.8},{"date":"2024-02-01T16:00:00.000Z","stockId":2985,"sp":24.02},{"date":"2024-01-31T16:00:00.000Z","stockId":2985,"sp":25.65},{"date":"2024-01-30T16:00:00.000Z","stockId":2985,"sp":25.51},{"date":"2024-01-29T16:00:00.000Z","stockId":2985,"sp":26.87},{"date":"2024-01-28T16:00:00.000Z","stockId":2985,"sp":27.68},{"date":"2024-01-25T16:00:00.000Z","stockId":2985,"sp":28.44},{"date":"2024-01-24T16:00:00.000Z","stockId":2985,"sp":28.89},{"date":"2024-01-23T16:00:00.000Z","stockId":2985,"sp":28.07},{"date":"2024-01-22T16:00:00.000Z","stockId":2985,"sp":27.99},{"date":"2024-01-21T16:00:00.000Z","stockId":2985,"sp":27.61},{"date":"2024-01-18T16:00:00.000Z","stockId":2985,"sp":29.47},{"date":"2024-01-17T16:00:00.000Z","stockId":2985,"sp":29.43},{"date":"2024-01-16T16:00:00.000Z","stockId":2985,"sp":29.86},{"date":"2024-01-15T16:00:00.000Z","stockId":2985,"sp":31.2},{"date":"2024-01-14T16:00:00.000Z","stockId":2985,"sp":30.8},{"date":"2024-01-11T16:00:00.000Z","stockId":2985,"sp":32.05},{"date":"2024-01-10T16:00:00.000Z","stockId":2985,"sp":31.95},{"date":"2024-01-09T16:00:00.000Z","stockId":2985,"sp":31.15},{"date":"2024-01-08T16:00:00.000Z","stockId":2985,"sp":31.68},{"date":"2024-01-07T16:00:00.000Z","stockId":2985,"sp":31.89},{"date":"2024-01-04T16:00:00.000Z","stockId":2985,"sp":33.5},{"date":"2024-01-03T16:00:00.000Z","stockId":2985,"sp":34.75},{"date":"2024-01-02T16:00:00.000Z","stockId":2985,"sp":34.09},{"date":"2024-01-01T16:00:00.000Z","stockId":2985,"sp":34.48},{"date":"2023-12-28T16:00:00.000Z","stockId":2985,"sp":34.68},{"date":"2023-12-27T16:00:00.000Z","stockId":2985,"sp":34.1},{"date":"2023-12-26T16:00:00.000Z","stockId":2985,"sp":32.99},{"date":"2023-12-25T16:00:00.000Z","stockId":2985,"sp":33.37},{"date":"2023-12-24T16:00:00.000Z","stockId":2985,"sp":34.05},{"date":"2023-12-21T16:00:00.000Z","stockId":2985,"sp":33.16},{"date":"2023-12-20T16:00:00.000Z","stockId":2985,"sp":32.09},{"date":"2023-12-19T16:00:00.000Z","stockId":2985,"sp":32.25},{"date":"2023-12-18T16:00:00.000Z","stockId":2985,"sp":32.79},{"date":"2023-12-17T16:00:00.000Z","stockId":2985,"sp":33.01},{"date":"2023-12-14T16:00:00.000Z","stockId":2985,"sp":34.38},{"date":"2023-12-13T16:00:00.000Z","stockId":2985,"sp":34.44},{"date":"2023-12-12T16:00:00.000Z","stockId":2985,"sp":34.85},{"date":"2023-12-11T16:00:00.000Z","stockId":2985,"sp":34.98},{"date":"2023-12-10T16:00:00.000Z","stockId":2985,"sp":34.81},{"date":"2023-12-07T16:00:00.000Z","stockId":2985,"sp":32.19},{"date":"2023-12-06T16:00:00.000Z","stockId":2985,"sp":35.72},{"date":"2023-12-05T16:00:00.000Z","stockId":2985,"sp":36.21},{"date":"2023-12-04T16:00:00.000Z","stockId":2985,"sp":36.18},{"date":"2023-12-03T16:00:00.000Z","stockId":2985,"sp":37.01},{"date":"2023-11-30T16:00:00.000Z","stockId":2985,"sp":36.9},{"date":"2023-11-29T16:00:00.000Z","stockId":2985,"sp":36.46},{"date":"2023-11-28T16:00:00.000Z","stockId":2985,"sp":36.78},{"date":"2023-11-27T16:00:00.000Z","stockId":2985,"sp":36.71},{"date":"2023-11-26T16:00:00.000Z","stockId":2985,"sp":36.51},{"date":"2023-11-23T16:00:00.000Z","stockId":2985,"sp":36.8},{"date":"2023-11-22T16:00:00.000Z","stockId":2985,"sp":37.8},{"date":"2023-11-21T16:00:00.000Z","stockId":2985,"sp":37.5},{"date":"2023-11-20T16:00:00.000Z","stockId":2985,"sp":37.91},{"date":"2023-11-19T16:00:00.000Z","stockId":2985,"sp":38.52},{"date":"2023-11-16T16:00:00.000Z","stockId":2985,"sp":38.6},{"date":"2023-11-15T16:00:00.000Z","stockId":2985,"sp":38.51},{"date":"2023-11-14T16:00:00.000Z","stockId":2985,"sp":36.93},{"date":"2023-11-13T16:00:00.000Z","stockId":2985,"sp":37.33},{"date":"2023-11-12T16:00:00.000Z","stockId":2985,"sp":37.15},{"date":"2023-11-09T16:00:00.000Z","stockId":2985,"sp":35.67},{"date":"2023-11-08T16:00:00.000Z","stockId":2985,"sp":35.64},{"date":"2023-11-07T16:00:00.000Z","stockId":2985,"sp":35.61},{"date":"2023-11-06T16:00:00.000Z","stockId":2985,"sp":35.6},{"date":"2023-11-05T16:00:00.000Z","stockId":2985,"sp":35.55},{"date":"2023-11-02T16:00:00.000Z","stockId":2985,"sp":35.02},{"date":"2023-11-01T16:00:00.000Z","stockId":2985,"sp":35.4},{"date":"2023-10-31T16:00:00.000Z","stockId":2985,"sp":34.62},{"date":"2023-10-30T16:00:00.000Z","stockId":2985,"sp":34.55},{"date":"2023-10-29T16:00:00.000Z","stockId":2985,"sp":35.07},{"date":"2023-10-26T16:00:00.000Z","stockId":2985,"sp":34.96},{"date":"2023-10-25T16:00:00.000Z","stockId":2985,"sp":35},{"date":"2023-10-24T16:00:00.000Z","stockId":2985,"sp":34.58},{"date":"2023-10-23T16:00:00.000Z","stockId":2985,"sp":34.25},{"date":"2023-10-22T16:00:00.000Z","stockId":2985,"sp":34.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2985,"sp":34.83},{"date":"2023-10-18T16:00:00.000Z","stockId":2985,"sp":35.28},{"date":"2023-10-17T16:00:00.000Z","stockId":2985,"sp":35.48},{"date":"2023-10-16T16:00:00.000Z","stockId":2985,"sp":36.09},{"date":"2023-10-15T16:00:00.000Z","stockId":2985,"sp":36.2},{"date":"2023-10-12T16:00:00.000Z","stockId":2985,"sp":36.6},{"date":"2023-10-11T16:00:00.000Z","stockId":2985,"sp":37.18},{"date":"2023-10-10T16:00:00.000Z","stockId":2985,"sp":36.9},{"date":"2023-10-09T16:00:00.000Z","stockId":2985,"sp":37.68},{"date":"2023-10-08T16:00:00.000Z","stockId":2985,"sp":37.73},{"date":"2023-09-27T16:00:00.000Z","stockId":2985,"sp":37.4},{"date":"2023-09-26T16:00:00.000Z","stockId":2985,"sp":37.2},{"date":"2023-09-25T16:00:00.000Z","stockId":2985,"sp":36.71},{"date":"2023-09-24T16:00:00.000Z","stockId":2985,"sp":37.15},{"date":"2023-09-21T16:00:00.000Z","stockId":2985,"sp":37.58},{"date":"2023-09-20T16:00:00.000Z","stockId":2985,"sp":37.17},{"date":"2023-09-19T16:00:00.000Z","stockId":2985,"sp":37.07},{"date":"2023-09-18T16:00:00.000Z","stockId":2985,"sp":37.32},{"date":"2023-09-17T16:00:00.000Z","stockId":2985,"sp":38.12},{"date":"2023-09-14T16:00:00.000Z","stockId":2985,"sp":37.78},{"date":"2023-09-13T16:00:00.000Z","stockId":2985,"sp":37.67},{"date":"2023-09-12T16:00:00.000Z","stockId":2985,"sp":38.09},{"date":"2023-09-11T16:00:00.000Z","stockId":2985,"sp":38.76},{"date":"2023-09-10T16:00:00.000Z","stockId":2985,"sp":38.75},{"date":"2023-09-07T16:00:00.000Z","stockId":2985,"sp":39.18},{"date":"2023-09-06T16:00:00.000Z","stockId":2985,"sp":38.55},{"date":"2023-09-05T16:00:00.000Z","stockId":2985,"sp":38.93},{"date":"2023-09-04T16:00:00.000Z","stockId":2985,"sp":37.99},{"date":"2023-09-03T16:00:00.000Z","stockId":2985,"sp":38.04},{"date":"2023-08-31T16:00:00.000Z","stockId":2985,"sp":37.7},{"date":"2023-08-30T16:00:00.000Z","stockId":2985,"sp":38.22},{"date":"2023-08-29T16:00:00.000Z","stockId":2985,"sp":38.27},{"date":"2023-08-28T16:00:00.000Z","stockId":2985,"sp":37.81},{"date":"2023-08-27T16:00:00.000Z","stockId":2985,"sp":36.3},{"date":"2023-08-24T16:00:00.000Z","stockId":2985,"sp":35.8},{"date":"2023-08-23T16:00:00.000Z","stockId":2985,"sp":36.54},{"date":"2023-08-22T16:00:00.000Z","stockId":2985,"sp":36.61},{"date":"2023-08-21T16:00:00.000Z","stockId":2985,"sp":37.35},{"date":"2023-08-20T16:00:00.000Z","stockId":2985,"sp":37.1},{"date":"2023-08-17T16:00:00.000Z","stockId":2985,"sp":38.16},{"date":"2023-08-16T16:00:00.000Z","stockId":2985,"sp":38.67},{"date":"2023-08-15T16:00:00.000Z","stockId":2985,"sp":37.5},{"date":"2023-08-14T16:00:00.000Z","stockId":2985,"sp":38.06},{"date":"2023-08-13T16:00:00.000Z","stockId":2985,"sp":38.6},{"date":"2023-08-10T16:00:00.000Z","stockId":2985,"sp":38.39},{"date":"2023-08-09T16:00:00.000Z","stockId":2985,"sp":39.05},{"date":"2023-08-08T16:00:00.000Z","stockId":2985,"sp":39.35},{"date":"2023-08-07T16:00:00.000Z","stockId":2985,"sp":38.75},{"date":"2023-08-06T16:00:00.000Z","stockId":2985,"sp":39.31},{"date":"2023-08-03T16:00:00.000Z","stockId":2985,"sp":39.39},{"date":"2023-08-02T16:00:00.000Z","stockId":2985,"sp":39.3},{"date":"2023-08-01T16:00:00.000Z","stockId":2985,"sp":39.19},{"date":"2023-07-31T16:00:00.000Z","stockId":2985,"sp":39.7},{"date":"2023-07-30T16:00:00.000Z","stockId":2985,"sp":41.7},{"date":"2023-07-27T16:00:00.000Z","stockId":2985,"sp":41.62},{"date":"2023-07-26T16:00:00.000Z","stockId":2985,"sp":41.35},{"date":"2023-07-25T16:00:00.000Z","stockId":2985,"sp":42.05},{"date":"2023-07-24T16:00:00.000Z","stockId":2985,"sp":42.35},{"date":"2023-07-23T16:00:00.000Z","stockId":2985,"sp":41.78},{"date":"2023-07-20T16:00:00.000Z","stockId":2985,"sp":42.03},{"date":"2023-07-19T16:00:00.000Z","stockId":2985,"sp":42.17},{"date":"2023-07-18T16:00:00.000Z","stockId":2985,"sp":42.89},{"date":"2023-07-17T16:00:00.000Z","stockId":2985,"sp":43.68},{"date":"2023-07-16T16:00:00.000Z","stockId":2985,"sp":43.26},{"date":"2023-07-13T16:00:00.000Z","stockId":2985,"sp":43.4},{"date":"2023-07-12T16:00:00.000Z","stockId":2985,"sp":43.64},{"date":"2023-07-11T16:00:00.000Z","stockId":2985,"sp":43.33},{"date":"2023-07-10T16:00:00.000Z","stockId":2985,"sp":44.11},{"date":"2023-07-09T16:00:00.000Z","stockId":2985,"sp":43.49},{"date":"2023-07-06T16:00:00.000Z","stockId":2985,"sp":43.3},{"date":"2023-07-05T16:00:00.000Z","stockId":2985,"sp":43.71},{"date":"2023-07-04T16:00:00.000Z","stockId":2985,"sp":43.96},{"date":"2023-07-03T16:00:00.000Z","stockId":2985,"sp":44.56},{"date":"2023-07-02T16:00:00.000Z","stockId":2985,"sp":44.39},{"date":"2023-06-29T16:00:00.000Z","stockId":2985,"sp":44.12},{"date":"2023-06-28T16:00:00.000Z","stockId":2985,"sp":43.53},{"date":"2023-06-27T16:00:00.000Z","stockId":2985,"sp":42.89},{"date":"2023-06-26T16:00:00.000Z","stockId":2985,"sp":42.55},{"date":"2023-06-25T16:00:00.000Z","stockId":2985,"sp":41.93},{"date":"2023-06-20T16:00:00.000Z","stockId":2985,"sp":42.81},{"date":"2023-06-19T16:00:00.000Z","stockId":2985,"sp":42.86},{"date":"2023-06-18T16:00:00.000Z","stockId":2985,"sp":41.84},{"date":"2023-06-15T16:00:00.000Z","stockId":2985,"sp":42.29},{"date":"2023-06-14T16:00:00.000Z","stockId":2985,"sp":41.81},{"date":"2023-06-13T16:00:00.000Z","stockId":2985,"sp":41.48},{"date":"2023-06-12T16:00:00.000Z","stockId":2985,"sp":41.7},{"date":"2023-06-11T16:00:00.000Z","stockId":2985,"sp":42.03},{"date":"2023-06-08T16:00:00.000Z","stockId":2985,"sp":42.38},{"date":"2023-06-07T16:00:00.000Z","stockId":2985,"sp":42.06},{"date":"2023-06-06T16:00:00.000Z","stockId":2985,"sp":41.83},{"date":"2023-06-05T16:00:00.000Z","stockId":2985,"sp":41.84},{"date":"2023-06-04T16:00:00.000Z","stockId":2985,"sp":43.23},{"date":"2023-06-01T16:00:00.000Z","stockId":2985,"sp":43.63},{"date":"2023-05-31T16:00:00.000Z","stockId":2985,"sp":43.62},{"date":"2023-05-30T16:00:00.000Z","stockId":2985,"sp":43.23}],"dateFlag":"day"}