window.pageData = {"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"ipoDate":"2020-05-17T16:00:00.000Z","establishDate":"2004-08-19T16:00:00.000Z","provinceCode":19,"blackenedNum":5,"memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"豪美新材","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hmxc","undefined":1,"mutualMarkets":["ha"],"source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"董卫峰;董卫东;李雪琴","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-22T19:09:07.027Z"}],"convertibleBonds":[{"_id":6000000127053,"stockCode":"127053","tickerId":127053,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"豪美转债","priceMetrics":{"bp":167.357,"cv_d":0.519262966280295}}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000240301,"stockCode":"240301","name":"铝","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":11.55915960198454},"pb":{"mcw":2.214911764748103},"ps_ttm":{"mcw":0.9119429292549077},"dyr":{"mcw":0.02548210631353341}},"staticDividendYieldRatio":0.025669784387427542},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240301,"stockCode":"240301","name":"铝","stockType":"industry","exchange":"sw","tickerId":240301,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240301,"stockCode":"240301","name":"铝","stockType":"industry","exchange":"sw_2021","tickerId":240301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00784},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00038},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.haomei-alu.com","companyName":"广东豪美新材股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2988,"type":"tr_dri","cagr_p_r_fs":-0.03572405320095717,"cagr_p_r_fys":-0.4842391304347825,"cagr_p_r_y1":-0.6060606060606066,"p_r_fs":-0.2012711883542001,"cagr_p_r_d30":-0.24742268041237092,"cagr_p_r_d60":-0.42796865581675714,"cagr_p_r_d90":-0.4416004707266843,"cagr_p_r_y3":0.022520296627664527,"last_data_date":"2026-07-21T16:00:00.000Z","cagr_p_r_y5":0.062064305637968165,"period_date":"2020-05-17T16:00:00.000Z","cagr_p_r_d14":-0.1253456221198157,"cagr_p_r_d7":-0.07142857142857151},"shnc":{"stockId":2988,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":14296,"shnc_d90":0.09690784930560883,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":14296,"shnc_q1":0.09690784930560883,"shnc_q2":0.1877700232635427,"shnc_q3":0.4932107791936495,"shnc_y1":-0.07439300744577533,"shnc_y2":-0.3735868898431338},"ple":{"stockId":2988,"type":"ple","ps":57700000,"ps_mc":1095146000,"ps_shbt10sh_r":0.3612300823338339,"ps_sc_r":0.231,"pc":12,"last_data_date":"2026-07-16T16:00:00.000Z"},"mm_ha":{"stockId":2988,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":1650732,"mm_sha":36415148,"mm_sh_cap_r":0.006608095636517286,"spc":-0.0018,"mm_sh_nba_d1":29242672.73633244,"mm_sh_nba_d5":29242672.73633244,"mm_sh_nba_d20":29242672.73633244,"mm_sh_nba_d60":29242672.73633244,"mm_sh_nba_d120":57981329.17684637,"mm_sh_nba_d240":57981329.17684637,"mm_sh_nbv_d1":723322,"mm_sh_nbv_d5":723322,"mm_sh_nbv_d20":723322,"mm_sh_nbv_d60":723322,"mm_sh_nbv_d120":1487725,"mm_sh_nbv_d240":1487725,"mm_sh_nbp_d1":-1335440.9374523058,"mm_sh_nbp_d5":4056085.8319709944,"mm_sh_nbp_d20":4056085.8319709944,"mm_sh_nbp_d60":4056085.8319709944,"mm_sh_nbp_d120":4056085.8319709944,"mm_sh_nbp_d240":4056085.8319709944,"mm_sh_nbpr_d1":-0.04566754036107967,"mm_sh_nbpr_d5":0.14113693311886988,"mm_sh_nbpr_d20":0.14113693311886988,"mm_sh_nbpr_d60":0.14113693311886988,"mm_sh_nbpr_d120":0.14113693311886988,"mm_sh_nbpr_d240":0.14113693311886988,"mm_sh_cap_rc_d1":0.0028970618286204342,"mm_sh_cap_rc_d20":0.0029590377435405107,"mm_sh_cap_rc_d5":0.0029590377435405107,"mm_sh_cap_rc_d60":0.0029590377435405107,"mm_shc_v_r":0.2591158875156726,"mm_shc_v_r_d20":0.01295579437578363,"mm_shc_v_r_d5":0.05182317750313452,"mm_shc_v_r_d60":0.00431859812526121,"mm_sh_cap_rc_q1":0.003165919799938268,"mm_sh_nba_q1":17603656.16072373,"mm_sh_nba_q2":-13303458.924747959,"mm_sh_nba_q3":1046116.110842472,"mm_sh_nba_q4":30288788.847174913,"mm_sh_cap_rc_q2":-0.0008997676326850425,"mm_sh_nbv_q1":790861,"mm_sh_nbv_q2":-224766,"mm_sh_nbv_q3":163007,"mm_sh_nbv_q4":886329,"mm_sh_cap_rc_q3":0.0006525382953876053,"mm_sh_cap_rc_q4":0.003608471388601246}},"priceMetrics":{"pe_ttm":40.60000120636556,"d_pe_ttm":39.30118235858437,"pb":1.7628418740927039,"pb_wo_gw":1.7628418740927039,"dyr":0,"mc":4741289334.08,"mc_om":4741289334.08,"sp":18.98,"spc":-0.0037,"ta":51185613,"to_r":0.010723986328892975,"cmc":4741289334,"ecmc":2163637019.44,"ecmc_psh":151346,"shn":14296},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69922652a2e640d95c417784","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥12号私募证券投资基金","declarationDate":"2026-01-18T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.0004,"priceLimit":"39.395","sharesHeldAfterChange":0.04321,"quantityHeldAfterChange":10793100,"priceFloor":39.395,"priceCeiling":39.395,"averagePrice":39.395,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69922652a2e640d95c417785","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥2号私募证券投资基金","declarationDate":"2026-01-18T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-109500,"sharesChangeRatio":0.00044,"priceLimit":"39.256","sharesHeldAfterChange":0.00483,"quantityHeldAfterChange":1205531,"priceFloor":39.256,"priceCeiling":39.256,"averagePrice":39.256,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69922652a2e640d95c417786","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥5号私募证券投资基金","declarationDate":"2026-01-18T16:00:00.000Z","date":"2026-01-15T16:00:00.000Z","changeQuantity":-86900,"sharesChangeRatio":0.00035,"priceLimit":"36.569","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":100000,"priceFloor":36.569,"priceCeiling":36.569,"averagePrice":36.569,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69864911155d659bbdb0da4d","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥12号私募证券投资基金","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-766900,"sharesChangeRatio":0.00307,"priceLimit":"36.740","sharesHeldAfterChange":0.04361,"quantityHeldAfterChange":10893100,"priceFloor":36.74,"priceCeiling":36.74,"averagePrice":36.74,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69864911155d659bbdb0da4e","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥2号私募证券投资基金","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-17100,"sharesChangeRatio":0.00007,"priceLimit":"36.994","sharesHeldAfterChange":0.00527,"quantityHeldAfterChange":1315031,"priceFloor":36.994,"priceCeiling":36.994,"averagePrice":36.994,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69864911155d659bbdb0da4f","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥5号私募证券投资基金","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-13100,"sharesChangeRatio":0.00005,"priceLimit":"36.566","sharesHeldAfterChange":0.00075,"quantityHeldAfterChange":186900,"priceFloor":36.566,"priceCeiling":36.566,"averagePrice":36.566,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69864911155d659bbdb0da50","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥6号私募证券投资基金","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-6500,"sharesChangeRatio":0.00003,"priceLimit":"36.569","sharesHeldAfterChange":0.00037,"quantityHeldAfterChange":93500,"priceFloor":36.569,"priceCeiling":36.569,"averagePrice":36.569,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aca3","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥12号私募证券投资基金及其一致行动人","declarationDate":"2024-04-22T16:00:00.000Z","date":"2023-08-24T16:00:00.000Z","changeQuantity":1143900,"sharesChangeRatio":0.00491,"priceLimit":"17.49-18.65","priceFloor":17.49,"priceCeiling":18.65,"averagePrice":18.07,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aca1","stockId":2988,"source":"cn_info","shareholderName":"上海赤钥投资有限公司-赤钥12号私募证券投资基金及其一致行动人","declarationDate":"2024-04-22T16:00:00.000Z","date":"2023-07-30T16:00:00.000Z","changeQuantity":1278800,"sharesChangeRatio":0.00549,"priceLimit":"17.47-18.89","priceFloor":17.47,"priceCeiling":18.89,"averagePrice":18.18,"stock":{"_id":2988,"stockCode":"002988","tickerId":2988,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":117,"blackenedNum":5,"memoNum":2,"currency":"CNY","name":"豪美新材","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2988,"date":"2026-07-21T16:00:00.000Z","sp":18.98},{"stockId":2988,"date":"2026-07-20T16:00:00.000Z","sp":19.05},{"stockId":2988,"date":"2026-07-19T16:00:00.000Z","sp":19.11},{"stockId":2988,"date":"2026-07-16T16:00:00.000Z","sp":20.03},{"date":"2026-07-15T16:00:00.000Z","stockId":2988,"sp":20.47},{"stockId":2988,"date":"2026-07-14T16:00:00.000Z","sp":20.44},{"date":"2026-07-13T16:00:00.000Z","stockId":2988,"sp":20.14},{"date":"2026-07-12T16:00:00.000Z","stockId":2988,"sp":20.07},{"stockId":2988,"date":"2026-07-09T16:00:00.000Z","sp":21.24},{"stockId":2988,"date":"2026-07-08T16:00:00.000Z","sp":21.31},{"stockId":2988,"date":"2026-07-07T16:00:00.000Z","sp":21.7},{"date":"2026-07-06T16:00:00.000Z","stockId":2988,"sp":22.55},{"stockId":2988,"date":"2026-07-05T16:00:00.000Z","sp":23.94},{"stockId":2988,"date":"2026-07-02T16:00:00.000Z","sp":25.44},{"stockId":2988,"date":"2026-07-01T16:00:00.000Z","sp":23.13},{"date":"2026-06-30T16:00:00.000Z","stockId":2988,"sp":21.86},{"stockId":2988,"date":"2026-06-29T16:00:00.000Z","sp":22.06},{"date":"2026-06-28T16:00:00.000Z","stockId":2988,"sp":22.1},{"stockId":2988,"date":"2026-06-25T16:00:00.000Z","sp":21.96},{"date":"2026-06-24T16:00:00.000Z","stockId":2988,"sp":22.98},{"date":"2026-06-23T16:00:00.000Z","stockId":2988,"sp":23.91},{"date":"2026-06-22T16:00:00.000Z","stockId":2988,"sp":24.02},{"stockId":2988,"date":"2026-06-21T16:00:00.000Z","sp":25.22},{"date":"2026-06-17T16:00:00.000Z","stockId":2988,"sp":24.17},{"date":"2026-06-16T16:00:00.000Z","stockId":2988,"sp":24.7},{"stockId":2988,"date":"2026-06-15T16:00:00.000Z","sp":24.94},{"stockId":2988,"date":"2026-06-14T16:00:00.000Z","sp":25.37},{"date":"2026-06-11T16:00:00.000Z","stockId":2988,"sp":25.34},{"date":"2026-06-10T16:00:00.000Z","stockId":2988,"sp":24.49},{"stockId":2988,"date":"2026-06-09T16:00:00.000Z","sp":24.44},{"stockId":2988,"date":"2026-06-08T16:00:00.000Z","sp":26.02},{"stockId":2988,"date":"2026-06-07T16:00:00.000Z","sp":25.17},{"date":"2026-06-04T16:00:00.000Z","stockId":2988,"sp":26.57},{"stockId":2988,"date":"2026-06-03T16:00:00.000Z","sp":27.18},{"stockId":2988,"date":"2026-06-02T16:00:00.000Z","sp":28.31},{"stockId":2988,"date":"2026-06-01T16:00:00.000Z","sp":28.46},{"stockId":2988,"date":"2026-05-31T16:00:00.000Z","sp":29.03},{"stockId":2988,"date":"2026-05-28T16:00:00.000Z","sp":30},{"stockId":2988,"date":"2026-05-27T16:00:00.000Z","sp":31.4},{"date":"2026-05-26T16:00:00.000Z","stockId":2988,"sp":31.05},{"stockId":2988,"date":"2026-05-25T16:00:00.000Z","sp":32.39},{"date":"2026-05-24T16:00:00.000Z","stockId":2988,"sp":32.73},{"stockId":2988,"date":"2026-05-21T16:00:00.000Z","sp":33.18},{"stockId":2988,"date":"2026-05-20T16:00:00.000Z","sp":32.61},{"stockId":2988,"date":"2026-05-19T16:00:00.000Z","sp":33.31},{"date":"2026-05-18T16:00:00.000Z","stockId":2988,"sp":34.76},{"stockId":2988,"date":"2026-05-17T16:00:00.000Z","sp":31.6},{"date":"2026-05-14T16:00:00.000Z","stockId":2988,"sp":31.32},{"date":"2026-05-13T16:00:00.000Z","stockId":2988,"sp":31.63},{"stockId":2988,"date":"2026-05-12T16:00:00.000Z","sp":33.01},{"date":"2026-05-11T16:00:00.000Z","stockId":2988,"sp":33},{"stockId":2988,"date":"2026-05-10T16:00:00.000Z","sp":33.87},{"date":"2026-05-07T16:00:00.000Z","stockId":2988,"sp":34.82},{"date":"2026-05-06T16:00:00.000Z","stockId":2988,"sp":35.13},{"stockId":2988,"date":"2026-05-05T16:00:00.000Z","sp":34.18},{"stockId":2988,"date":"2026-04-29T16:00:00.000Z","sp":34.65},{"date":"2026-04-28T16:00:00.000Z","stockId":2988,"sp":34.46},{"date":"2026-04-27T16:00:00.000Z","stockId":2988,"sp":34.88},{"date":"2026-04-26T16:00:00.000Z","stockId":2988,"sp":34.18},{"stockId":2988,"date":"2026-04-23T16:00:00.000Z","sp":33.52},{"stockId":2988,"date":"2026-04-22T16:00:00.000Z","sp":33.99},{"date":"2026-04-21T16:00:00.000Z","stockId":2988,"sp":33.24},{"date":"2026-04-20T16:00:00.000Z","stockId":2988,"sp":34.44},{"stockId":2988,"date":"2026-04-19T16:00:00.000Z","sp":34.29},{"stockId":2988,"date":"2026-04-16T16:00:00.000Z","sp":34.1},{"stockId":2988,"date":"2026-04-15T16:00:00.000Z","sp":34.33},{"stockId":2988,"date":"2026-04-14T16:00:00.000Z","sp":34.38},{"date":"2026-04-13T16:00:00.000Z","stockId":2988,"sp":35.36},{"stockId":2988,"date":"2026-04-12T16:00:00.000Z","sp":38.05},{"stockId":2988,"date":"2026-04-09T16:00:00.000Z","sp":35.38},{"stockId":2988,"date":"2026-04-08T16:00:00.000Z","sp":32.16},{"stockId":2988,"date":"2026-04-07T16:00:00.000Z","sp":31.75},{"stockId":2988,"date":"2026-04-06T16:00:00.000Z","sp":30.52},{"stockId":2988,"date":"2026-04-02T16:00:00.000Z","sp":29.66},{"stockId":2988,"date":"2026-04-01T16:00:00.000Z","sp":30.19},{"date":"2026-03-31T16:00:00.000Z","stockId":2988,"sp":30.68},{"stockId":2988,"date":"2026-03-30T16:00:00.000Z","sp":30.06},{"stockId":2988,"date":"2026-03-29T16:00:00.000Z","sp":30.32},{"date":"2026-03-26T16:00:00.000Z","stockId":2988,"sp":29.07},{"date":"2026-03-25T16:00:00.000Z","stockId":2988,"sp":28.71},{"date":"2026-03-24T16:00:00.000Z","stockId":2988,"sp":29.37},{"stockId":2988,"date":"2026-03-23T16:00:00.000Z","sp":29.14},{"stockId":2988,"date":"2026-03-22T16:00:00.000Z","sp":28.19},{"date":"2026-03-19T16:00:00.000Z","stockId":2988,"sp":30.06},{"stockId":2988,"date":"2026-03-18T16:00:00.000Z","sp":31.77},{"date":"2026-03-17T16:00:00.000Z","stockId":2988,"sp":33.75},{"stockId":2988,"date":"2026-03-16T16:00:00.000Z","sp":33.49},{"date":"2026-03-15T16:00:00.000Z","stockId":2988,"sp":33.27},{"date":"2026-03-12T16:00:00.000Z","stockId":2988,"sp":33.7},{"date":"2026-03-11T16:00:00.000Z","stockId":2988,"sp":32.98},{"stockId":2988,"date":"2026-03-10T16:00:00.000Z","sp":32.98},{"date":"2026-03-09T16:00:00.000Z","stockId":2988,"sp":33.07},{"stockId":2988,"date":"2026-03-08T16:00:00.000Z","sp":31.95},{"stockId":2988,"date":"2026-03-05T16:00:00.000Z","sp":33.84},{"date":"2026-03-04T16:00:00.000Z","stockId":2988,"sp":33.76},{"date":"2026-03-03T16:00:00.000Z","stockId":2988,"sp":32.3},{"date":"2026-03-02T16:00:00.000Z","stockId":2988,"sp":32.85},{"date":"2026-03-01T16:00:00.000Z","stockId":2988,"sp":34.87},{"date":"2026-02-26T16:00:00.000Z","stockId":2988,"sp":35.71},{"stockId":2988,"date":"2026-02-25T16:00:00.000Z","sp":35.7},{"date":"2026-02-24T16:00:00.000Z","stockId":2988,"sp":36.59},{"stockId":2988,"date":"2026-02-23T16:00:00.000Z","sp":36.18},{"date":"2026-02-12T16:00:00.000Z","stockId":2988,"sp":37.65},{"date":"2026-02-11T16:00:00.000Z","stockId":2988,"sp":35.01},{"stockId":2988,"date":"2026-02-10T16:00:00.000Z","sp":35.75},{"date":"2026-02-09T16:00:00.000Z","stockId":2988,"sp":36.18},{"date":"2026-02-08T16:00:00.000Z","stockId":2988,"sp":36.83},{"date":"2026-02-05T16:00:00.000Z","stockId":2988,"sp":36.9},{"stockId":2988,"date":"2026-02-04T16:00:00.000Z","sp":37.01},{"stockId":2988,"date":"2026-02-03T16:00:00.000Z","sp":38.27},{"date":"2026-02-02T16:00:00.000Z","stockId":2988,"sp":38.18},{"date":"2026-02-01T16:00:00.000Z","stockId":2988,"sp":36.73},{"stockId":2988,"date":"2026-01-29T16:00:00.000Z","sp":38.58},{"date":"2026-01-28T16:00:00.000Z","stockId":2988,"sp":39.97},{"stockId":2988,"date":"2026-01-27T16:00:00.000Z","sp":39.82},{"date":"2026-01-26T16:00:00.000Z","stockId":2988,"sp":40.27},{"stockId":2988,"date":"2026-01-25T16:00:00.000Z","sp":40.2},{"stockId":2988,"date":"2026-01-22T16:00:00.000Z","sp":38.6},{"date":"2026-01-21T16:00:00.000Z","stockId":2988,"sp":37.93},{"date":"2026-01-20T16:00:00.000Z","stockId":2988,"sp":37.88},{"stockId":2988,"date":"2026-01-19T16:00:00.000Z","sp":38.01},{"date":"2026-01-18T16:00:00.000Z","stockId":2988,"sp":39.02},{"date":"2026-01-15T16:00:00.000Z","stockId":2988,"sp":39.74},{"date":"2026-01-14T16:00:00.000Z","stockId":2988,"sp":39.52},{"stockId":2988,"date":"2026-01-13T16:00:00.000Z","sp":39.73},{"stockId":2988,"date":"2026-01-12T16:00:00.000Z","sp":39.63},{"date":"2026-01-11T16:00:00.000Z","stockId":2988,"sp":40},{"stockId":2988,"date":"2026-01-08T16:00:00.000Z","sp":40.33},{"date":"2026-01-07T16:00:00.000Z","stockId":2988,"sp":39.71},{"date":"2026-01-06T16:00:00.000Z","stockId":2988,"sp":39.08},{"date":"2026-01-05T16:00:00.000Z","stockId":2988,"sp":38},{"date":"2026-01-04T16:00:00.000Z","stockId":2988,"sp":36.94},{"date":"2025-12-30T16:00:00.000Z","stockId":2988,"sp":36.8},{"date":"2025-12-29T16:00:00.000Z","stockId":2988,"sp":37.74},{"date":"2025-12-28T16:00:00.000Z","stockId":2988,"sp":38.16},{"date":"2025-12-25T16:00:00.000Z","stockId":2988,"sp":36.72},{"date":"2025-12-24T16:00:00.000Z","stockId":2988,"sp":36.8},{"date":"2025-12-23T16:00:00.000Z","stockId":2988,"sp":36.75},{"date":"2025-12-22T16:00:00.000Z","stockId":2988,"sp":36.22},{"date":"2025-12-21T16:00:00.000Z","stockId":2988,"sp":37.3},{"date":"2025-12-18T16:00:00.000Z","stockId":2988,"sp":36.5},{"date":"2025-12-17T16:00:00.000Z","stockId":2988,"sp":36.52},{"date":"2025-12-16T16:00:00.000Z","stockId":2988,"sp":36.65},{"date":"2025-12-15T16:00:00.000Z","stockId":2988,"sp":36.85},{"date":"2025-12-14T16:00:00.000Z","stockId":2988,"sp":37.75},{"date":"2025-12-11T16:00:00.000Z","stockId":2988,"sp":38.79},{"date":"2025-12-10T16:00:00.000Z","stockId":2988,"sp":38.6},{"date":"2025-12-09T16:00:00.000Z","stockId":2988,"sp":39.41},{"date":"2025-12-08T16:00:00.000Z","stockId":2988,"sp":38.79},{"date":"2025-12-07T16:00:00.000Z","stockId":2988,"sp":39.85},{"date":"2025-12-04T16:00:00.000Z","stockId":2988,"sp":38.58},{"date":"2025-12-03T16:00:00.000Z","stockId":2988,"sp":38.6},{"date":"2025-12-02T16:00:00.000Z","stockId":2988,"sp":38.98},{"date":"2025-12-01T16:00:00.000Z","stockId":2988,"sp":38.79},{"date":"2025-11-30T16:00:00.000Z","stockId":2988,"sp":38.41},{"date":"2025-11-27T16:00:00.000Z","stockId":2988,"sp":38.72},{"date":"2025-11-26T16:00:00.000Z","stockId":2988,"sp":39.04},{"date":"2025-11-25T16:00:00.000Z","stockId":2988,"sp":38.52},{"date":"2025-11-24T16:00:00.000Z","stockId":2988,"sp":36.98},{"date":"2025-11-23T16:00:00.000Z","stockId":2988,"sp":36.6},{"date":"2025-11-20T16:00:00.000Z","stockId":2988,"sp":37.58},{"date":"2025-11-19T16:00:00.000Z","stockId":2988,"sp":39.11},{"date":"2025-11-18T16:00:00.000Z","stockId":2988,"sp":39.81},{"date":"2025-11-17T16:00:00.000Z","stockId":2988,"sp":41.25},{"date":"2025-11-16T16:00:00.000Z","stockId":2988,"sp":41.82},{"date":"2025-11-13T16:00:00.000Z","stockId":2988,"sp":38.95},{"date":"2025-11-12T16:00:00.000Z","stockId":2988,"sp":39.83},{"date":"2025-11-11T16:00:00.000Z","stockId":2988,"sp":39.29},{"date":"2025-11-10T16:00:00.000Z","stockId":2988,"sp":40.42},{"date":"2025-11-09T16:00:00.000Z","stockId":2988,"sp":41.1},{"date":"2025-11-06T16:00:00.000Z","stockId":2988,"sp":41.47},{"date":"2025-11-05T16:00:00.000Z","stockId":2988,"sp":41.42},{"date":"2025-11-04T16:00:00.000Z","stockId":2988,"sp":37.65},{"date":"2025-11-03T16:00:00.000Z","stockId":2988,"sp":38.16},{"date":"2025-11-02T16:00:00.000Z","stockId":2988,"sp":39.14},{"date":"2025-10-30T16:00:00.000Z","stockId":2988,"sp":39.15},{"date":"2025-10-29T16:00:00.000Z","stockId":2988,"sp":38.71},{"date":"2025-10-28T16:00:00.000Z","stockId":2988,"sp":40.33},{"date":"2025-10-27T16:00:00.000Z","stockId":2988,"sp":40.46},{"date":"2025-10-26T16:00:00.000Z","stockId":2988,"sp":40.41},{"date":"2025-10-23T16:00:00.000Z","stockId":2988,"sp":40.27},{"date":"2025-10-22T16:00:00.000Z","stockId":2988,"sp":40.28},{"date":"2025-10-21T16:00:00.000Z","stockId":2988,"sp":41.27},{"date":"2025-10-20T16:00:00.000Z","stockId":2988,"sp":41.7},{"date":"2025-10-19T16:00:00.000Z","stockId":2988,"sp":41.59},{"date":"2025-10-16T16:00:00.000Z","stockId":2988,"sp":39.74},{"date":"2025-10-15T16:00:00.000Z","stockId":2988,"sp":41.39},{"date":"2025-10-14T16:00:00.000Z","stockId":2988,"sp":41.84},{"date":"2025-10-13T16:00:00.000Z","stockId":2988,"sp":41.65},{"date":"2025-10-12T16:00:00.000Z","stockId":2988,"sp":42.89},{"date":"2025-10-09T16:00:00.000Z","stockId":2988,"sp":45.04},{"date":"2025-10-08T16:00:00.000Z","stockId":2988,"sp":44.28},{"date":"2025-09-29T16:00:00.000Z","stockId":2988,"sp":40.25},{"date":"2025-09-28T16:00:00.000Z","stockId":2988,"sp":40.68},{"date":"2025-09-25T16:00:00.000Z","stockId":2988,"sp":40.03},{"date":"2025-09-24T16:00:00.000Z","stockId":2988,"sp":40.47},{"date":"2025-09-23T16:00:00.000Z","stockId":2988,"sp":40.97},{"date":"2025-09-22T16:00:00.000Z","stockId":2988,"sp":40.73},{"date":"2025-09-21T16:00:00.000Z","stockId":2988,"sp":41},{"date":"2025-09-18T16:00:00.000Z","stockId":2988,"sp":43.45},{"date":"2025-09-17T16:00:00.000Z","stockId":2988,"sp":43.76},{"date":"2025-09-16T16:00:00.000Z","stockId":2988,"sp":43.53},{"date":"2025-09-15T16:00:00.000Z","stockId":2988,"sp":44.11},{"date":"2025-09-14T16:00:00.000Z","stockId":2988,"sp":43.58},{"date":"2025-09-11T16:00:00.000Z","stockId":2988,"sp":46.14},{"date":"2025-09-10T16:00:00.000Z","stockId":2988,"sp":46.98},{"date":"2025-09-09T16:00:00.000Z","stockId":2988,"sp":44.86},{"date":"2025-09-08T16:00:00.000Z","stockId":2988,"sp":45.01},{"date":"2025-09-07T16:00:00.000Z","stockId":2988,"sp":44.84},{"date":"2025-09-04T16:00:00.000Z","stockId":2988,"sp":43},{"date":"2025-09-03T16:00:00.000Z","stockId":2988,"sp":42.71},{"date":"2025-09-02T16:00:00.000Z","stockId":2988,"sp":42.96},{"date":"2025-09-01T16:00:00.000Z","stockId":2988,"sp":43.02},{"date":"2025-08-31T16:00:00.000Z","stockId":2988,"sp":44.2},{"date":"2025-08-28T16:00:00.000Z","stockId":2988,"sp":44.21},{"date":"2025-08-27T16:00:00.000Z","stockId":2988,"sp":44.01},{"date":"2025-08-26T16:00:00.000Z","stockId":2988,"sp":43.76},{"date":"2025-08-25T16:00:00.000Z","stockId":2988,"sp":44.69},{"date":"2025-08-24T16:00:00.000Z","stockId":2988,"sp":44.88},{"date":"2025-08-21T16:00:00.000Z","stockId":2988,"sp":45.33},{"date":"2025-08-20T16:00:00.000Z","stockId":2988,"sp":44.98},{"date":"2025-08-19T16:00:00.000Z","stockId":2988,"sp":47.29},{"date":"2025-08-18T16:00:00.000Z","stockId":2988,"sp":47.97},{"date":"2025-08-17T16:00:00.000Z","stockId":2988,"sp":50.1},{"date":"2025-08-14T16:00:00.000Z","stockId":2988,"sp":50.12},{"date":"2025-08-13T16:00:00.000Z","stockId":2988,"sp":46.27},{"date":"2025-08-12T16:00:00.000Z","stockId":2988,"sp":45.25},{"date":"2025-08-11T16:00:00.000Z","stockId":2988,"sp":44.5},{"date":"2025-08-10T16:00:00.000Z","stockId":2988,"sp":45.16},{"date":"2025-08-07T16:00:00.000Z","stockId":2988,"sp":44.42},{"date":"2025-08-06T16:00:00.000Z","stockId":2988,"sp":45},{"date":"2025-08-05T16:00:00.000Z","stockId":2988,"sp":45.73},{"date":"2025-08-04T16:00:00.000Z","stockId":2988,"sp":44.36},{"date":"2025-08-03T16:00:00.000Z","stockId":2988,"sp":44.59},{"date":"2025-07-31T16:00:00.000Z","stockId":2988,"sp":44.08},{"date":"2025-07-30T16:00:00.000Z","stockId":2988,"sp":44.94},{"date":"2025-07-29T16:00:00.000Z","stockId":2988,"sp":44.84},{"date":"2025-07-28T16:00:00.000Z","stockId":2988,"sp":46.52},{"date":"2025-07-27T16:00:00.000Z","stockId":2988,"sp":47.58},{"date":"2025-07-24T16:00:00.000Z","stockId":2988,"sp":47.54},{"date":"2025-07-23T16:00:00.000Z","stockId":2988,"sp":47.01},{"date":"2025-07-22T16:00:00.000Z","stockId":2988,"sp":47.6},{"date":"2025-07-21T16:00:00.000Z","stockId":2988,"sp":48.18},{"date":"2025-07-20T16:00:00.000Z","stockId":2988,"sp":48.89},{"date":"2025-07-17T16:00:00.000Z","stockId":2988,"sp":47.73},{"date":"2025-07-16T16:00:00.000Z","stockId":2988,"sp":48.71},{"date":"2025-07-15T16:00:00.000Z","stockId":2988,"sp":46.4},{"date":"2025-07-14T16:00:00.000Z","stockId":2988,"sp":45.81},{"date":"2025-07-13T16:00:00.000Z","stockId":2988,"sp":42.89},{"date":"2025-07-10T16:00:00.000Z","stockId":2988,"sp":42.04},{"date":"2025-07-09T16:00:00.000Z","stockId":2988,"sp":41.73},{"date":"2025-07-08T16:00:00.000Z","stockId":2988,"sp":43},{"date":"2025-07-07T16:00:00.000Z","stockId":2988,"sp":42.3},{"date":"2025-07-06T16:00:00.000Z","stockId":2988,"sp":41.05},{"date":"2025-07-03T16:00:00.000Z","stockId":2988,"sp":40.33},{"date":"2025-07-02T16:00:00.000Z","stockId":2988,"sp":40.72},{"date":"2025-07-01T16:00:00.000Z","stockId":2988,"sp":40.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2988,"sp":41.1},{"date":"2025-06-29T16:00:00.000Z","stockId":2988,"sp":38},{"date":"2025-06-26T16:00:00.000Z","stockId":2988,"sp":37.18},{"date":"2025-06-25T16:00:00.000Z","stockId":2988,"sp":37.06},{"date":"2025-06-24T16:00:00.000Z","stockId":2988,"sp":37.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2988,"sp":36.74},{"date":"2025-06-22T16:00:00.000Z","stockId":2988,"sp":36.3},{"date":"2025-06-19T16:00:00.000Z","stockId":2988,"sp":36.41},{"date":"2025-06-18T16:00:00.000Z","stockId":2988,"sp":37.01},{"date":"2025-06-17T16:00:00.000Z","stockId":2988,"sp":38.26},{"date":"2025-06-16T16:00:00.000Z","stockId":2988,"sp":38.05},{"date":"2025-06-15T16:00:00.000Z","stockId":2988,"sp":36.65},{"date":"2025-06-12T16:00:00.000Z","stockId":2988,"sp":36.52},{"date":"2025-06-11T16:00:00.000Z","stockId":2988,"sp":37.43},{"date":"2025-06-10T16:00:00.000Z","stockId":2988,"sp":36.61},{"date":"2025-06-09T16:00:00.000Z","stockId":2988,"sp":37.66},{"date":"2025-06-08T16:00:00.000Z","stockId":2988,"sp":38.75},{"date":"2025-06-05T16:00:00.000Z","stockId":2988,"sp":39.76},{"date":"2025-06-04T16:00:00.000Z","stockId":2988,"sp":39.95},{"date":"2025-06-03T16:00:00.000Z","stockId":2988,"sp":39.82},{"date":"2025-06-02T16:00:00.000Z","stockId":2988,"sp":39.83},{"date":"2025-05-29T16:00:00.000Z","stockId":2988,"sp":36.48},{"date":"2025-05-28T16:00:00.000Z","stockId":2988,"sp":37.24},{"date":"2025-05-27T16:00:00.000Z","stockId":2988,"sp":38},{"date":"2025-05-26T16:00:00.000Z","stockId":2988,"sp":37.39},{"date":"2025-05-25T16:00:00.000Z","stockId":2988,"sp":37.88},{"date":"2025-05-22T16:00:00.000Z","stockId":2988,"sp":36.78},{"date":"2025-05-21T16:00:00.000Z","stockId":2988,"sp":37.15},{"date":"2025-05-20T16:00:00.000Z","stockId":2988,"sp":37.91},{"date":"2025-05-19T16:00:00.000Z","stockId":2988,"sp":37.2},{"date":"2025-05-18T16:00:00.000Z","stockId":2988,"sp":36.64},{"date":"2025-05-15T16:00:00.000Z","stockId":2988,"sp":36.55},{"date":"2025-05-14T16:00:00.000Z","stockId":2988,"sp":34.9},{"date":"2025-05-13T16:00:00.000Z","stockId":2988,"sp":34.9},{"date":"2025-05-12T16:00:00.000Z","stockId":2988,"sp":36.47},{"date":"2025-05-11T16:00:00.000Z","stockId":2988,"sp":34.77},{"date":"2025-05-08T16:00:00.000Z","stockId":2988,"sp":33.25},{"date":"2025-05-07T16:00:00.000Z","stockId":2988,"sp":33.25},{"date":"2025-05-06T16:00:00.000Z","stockId":2988,"sp":31.3},{"date":"2025-05-05T16:00:00.000Z","stockId":2988,"sp":29.77},{"date":"2025-04-29T16:00:00.000Z","stockId":2988,"sp":27.88},{"date":"2025-04-28T16:00:00.000Z","stockId":2988,"sp":27.51},{"date":"2025-04-27T16:00:00.000Z","stockId":2988,"sp":27.18},{"date":"2025-04-24T16:00:00.000Z","stockId":2988,"sp":27.79},{"date":"2025-04-23T16:00:00.000Z","stockId":2988,"sp":28.12},{"date":"2025-04-22T16:00:00.000Z","stockId":2988,"sp":27.88},{"date":"2025-04-21T16:00:00.000Z","stockId":2988,"sp":26.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2988,"sp":26.69},{"date":"2025-04-17T16:00:00.000Z","stockId":2988,"sp":25.39},{"date":"2025-04-16T16:00:00.000Z","stockId":2988,"sp":25.6},{"date":"2025-04-15T16:00:00.000Z","stockId":2988,"sp":25.99},{"date":"2025-04-14T16:00:00.000Z","stockId":2988,"sp":25.9},{"date":"2025-04-13T16:00:00.000Z","stockId":2988,"sp":26.3},{"date":"2025-04-10T16:00:00.000Z","stockId":2988,"sp":25.83},{"date":"2025-04-09T16:00:00.000Z","stockId":2988,"sp":25.15},{"date":"2025-04-08T16:00:00.000Z","stockId":2988,"sp":23.25},{"date":"2025-04-07T16:00:00.000Z","stockId":2988,"sp":22.83},{"date":"2025-04-06T16:00:00.000Z","stockId":2988,"sp":21.7},{"date":"2025-04-02T16:00:00.000Z","stockId":2988,"sp":24.11},{"date":"2025-04-01T16:00:00.000Z","stockId":2988,"sp":24},{"date":"2025-03-31T16:00:00.000Z","stockId":2988,"sp":23.63},{"date":"2025-03-30T16:00:00.000Z","stockId":2988,"sp":23.93},{"date":"2025-03-27T16:00:00.000Z","stockId":2988,"sp":24},{"date":"2025-03-26T16:00:00.000Z","stockId":2988,"sp":25.1},{"date":"2025-03-25T16:00:00.000Z","stockId":2988,"sp":24.27},{"date":"2025-03-24T16:00:00.000Z","stockId":2988,"sp":24.38},{"date":"2025-03-23T16:00:00.000Z","stockId":2988,"sp":24.7},{"date":"2025-03-20T16:00:00.000Z","stockId":2988,"sp":24.49},{"date":"2025-03-19T16:00:00.000Z","stockId":2988,"sp":24.88},{"date":"2025-03-18T16:00:00.000Z","stockId":2988,"sp":24.86},{"date":"2025-03-17T16:00:00.000Z","stockId":2988,"sp":25.32},{"date":"2025-03-16T16:00:00.000Z","stockId":2988,"sp":25.52},{"date":"2025-03-13T16:00:00.000Z","stockId":2988,"sp":23.2},{"date":"2025-03-12T16:00:00.000Z","stockId":2988,"sp":23.28},{"date":"2025-03-11T16:00:00.000Z","stockId":2988,"sp":23.73},{"date":"2025-03-10T16:00:00.000Z","stockId":2988,"sp":23.97},{"date":"2025-03-09T16:00:00.000Z","stockId":2988,"sp":23.58},{"date":"2025-03-06T16:00:00.000Z","stockId":2988,"sp":23.48},{"date":"2025-03-05T16:00:00.000Z","stockId":2988,"sp":23.67},{"date":"2025-03-04T16:00:00.000Z","stockId":2988,"sp":23.2},{"date":"2025-03-03T16:00:00.000Z","stockId":2988,"sp":22.44},{"date":"2025-03-02T16:00:00.000Z","stockId":2988,"sp":21.89},{"date":"2025-02-27T16:00:00.000Z","stockId":2988,"sp":21.71},{"date":"2025-02-26T16:00:00.000Z","stockId":2988,"sp":22.29},{"date":"2025-02-25T16:00:00.000Z","stockId":2988,"sp":22.92},{"date":"2025-02-24T16:00:00.000Z","stockId":2988,"sp":23.14},{"date":"2025-02-23T16:00:00.000Z","stockId":2988,"sp":23.18},{"date":"2025-02-20T16:00:00.000Z","stockId":2988,"sp":23.8},{"date":"2025-02-19T16:00:00.000Z","stockId":2988,"sp":23.65},{"date":"2025-02-18T16:00:00.000Z","stockId":2988,"sp":23.58},{"date":"2025-02-17T16:00:00.000Z","stockId":2988,"sp":22.98},{"date":"2025-02-16T16:00:00.000Z","stockId":2988,"sp":23.19},{"date":"2025-02-13T16:00:00.000Z","stockId":2988,"sp":21.67},{"date":"2025-02-12T16:00:00.000Z","stockId":2988,"sp":21.71},{"date":"2025-02-11T16:00:00.000Z","stockId":2988,"sp":21.96},{"date":"2025-02-10T16:00:00.000Z","stockId":2988,"sp":21.68},{"date":"2025-02-09T16:00:00.000Z","stockId":2988,"sp":21.71},{"date":"2025-02-06T16:00:00.000Z","stockId":2988,"sp":20.7},{"date":"2025-02-05T16:00:00.000Z","stockId":2988,"sp":20.97},{"date":"2025-02-04T16:00:00.000Z","stockId":2988,"sp":20.92},{"date":"2025-01-26T16:00:00.000Z","stockId":2988,"sp":21},{"date":"2025-01-23T16:00:00.000Z","stockId":2988,"sp":20.9},{"date":"2025-01-22T16:00:00.000Z","stockId":2988,"sp":20.77},{"date":"2025-01-21T16:00:00.000Z","stockId":2988,"sp":20.35},{"date":"2025-01-20T16:00:00.000Z","stockId":2988,"sp":20.44},{"date":"2025-01-19T16:00:00.000Z","stockId":2988,"sp":20.31},{"date":"2025-01-16T16:00:00.000Z","stockId":2988,"sp":20.32},{"date":"2025-01-15T16:00:00.000Z","stockId":2988,"sp":20.64},{"date":"2025-01-14T16:00:00.000Z","stockId":2988,"sp":20.8},{"date":"2025-01-13T16:00:00.000Z","stockId":2988,"sp":20.84},{"date":"2025-01-12T16:00:00.000Z","stockId":2988,"sp":20.53},{"date":"2025-01-09T16:00:00.000Z","stockId":2988,"sp":20.92},{"date":"2025-01-08T16:00:00.000Z","stockId":2988,"sp":21.39},{"date":"2025-01-07T16:00:00.000Z","stockId":2988,"sp":20.69},{"date":"2025-01-06T16:00:00.000Z","stockId":2988,"sp":20.86},{"date":"2025-01-05T16:00:00.000Z","stockId":2988,"sp":20.26},{"date":"2025-01-02T16:00:00.000Z","stockId":2988,"sp":20},{"date":"2025-01-01T16:00:00.000Z","stockId":2988,"sp":21.34},{"date":"2024-12-30T16:00:00.000Z","stockId":2988,"sp":21.17},{"date":"2024-12-29T16:00:00.000Z","stockId":2988,"sp":20.87},{"date":"2024-12-26T16:00:00.000Z","stockId":2988,"sp":21.78},{"date":"2024-12-25T16:00:00.000Z","stockId":2988,"sp":22},{"date":"2024-12-24T16:00:00.000Z","stockId":2988,"sp":21.78},{"date":"2024-12-23T16:00:00.000Z","stockId":2988,"sp":21.65},{"date":"2024-12-22T16:00:00.000Z","stockId":2988,"sp":21.46},{"date":"2024-12-19T16:00:00.000Z","stockId":2988,"sp":21.45},{"date":"2024-12-18T16:00:00.000Z","stockId":2988,"sp":20.79},{"date":"2024-12-17T16:00:00.000Z","stockId":2988,"sp":20.93},{"date":"2024-12-16T16:00:00.000Z","stockId":2988,"sp":19.98},{"date":"2024-12-15T16:00:00.000Z","stockId":2988,"sp":20.73},{"date":"2024-12-12T16:00:00.000Z","stockId":2988,"sp":21.29},{"date":"2024-12-11T16:00:00.000Z","stockId":2988,"sp":20.43},{"date":"2024-12-10T16:00:00.000Z","stockId":2988,"sp":20.31},{"date":"2024-12-09T16:00:00.000Z","stockId":2988,"sp":21.29},{"date":"2024-12-08T16:00:00.000Z","stockId":2988,"sp":22.68},{"date":"2024-12-05T16:00:00.000Z","stockId":2988,"sp":23.58},{"date":"2024-12-04T16:00:00.000Z","stockId":2988,"sp":22.5},{"date":"2024-12-03T16:00:00.000Z","stockId":2988,"sp":22.49},{"date":"2024-12-02T16:00:00.000Z","stockId":2988,"sp":22.39},{"date":"2024-12-01T16:00:00.000Z","stockId":2988,"sp":21.7},{"date":"2024-11-28T16:00:00.000Z","stockId":2988,"sp":20.97},{"date":"2024-11-27T16:00:00.000Z","stockId":2988,"sp":20.48},{"date":"2024-11-26T16:00:00.000Z","stockId":2988,"sp":21.3},{"date":"2024-11-25T16:00:00.000Z","stockId":2988,"sp":21.2},{"date":"2024-11-24T16:00:00.000Z","stockId":2988,"sp":20.05},{"date":"2024-11-21T16:00:00.000Z","stockId":2988,"sp":20.42},{"date":"2024-11-20T16:00:00.000Z","stockId":2988,"sp":19.48},{"date":"2024-11-19T16:00:00.000Z","stockId":2988,"sp":19.8},{"date":"2024-11-18T16:00:00.000Z","stockId":2988,"sp":19.65},{"date":"2024-11-17T16:00:00.000Z","stockId":2988,"sp":19.35},{"date":"2024-11-14T16:00:00.000Z","stockId":2988,"sp":20.22},{"date":"2024-11-13T16:00:00.000Z","stockId":2988,"sp":21},{"date":"2024-11-12T16:00:00.000Z","stockId":2988,"sp":20.92},{"date":"2024-11-11T16:00:00.000Z","stockId":2988,"sp":20.85},{"date":"2024-11-10T16:00:00.000Z","stockId":2988,"sp":21.97},{"date":"2024-11-07T16:00:00.000Z","stockId":2988,"sp":22.7},{"date":"2024-11-06T16:00:00.000Z","stockId":2988,"sp":22.79},{"date":"2024-11-05T16:00:00.000Z","stockId":2988,"sp":20.72},{"date":"2024-11-04T16:00:00.000Z","stockId":2988,"sp":20.89},{"date":"2024-11-03T16:00:00.000Z","stockId":2988,"sp":20},{"date":"2024-10-31T16:00:00.000Z","stockId":2988,"sp":18.9},{"date":"2024-10-30T16:00:00.000Z","stockId":2988,"sp":20.15},{"date":"2024-10-29T16:00:00.000Z","stockId":2988,"sp":20.3},{"date":"2024-10-28T16:00:00.000Z","stockId":2988,"sp":19.79},{"date":"2024-10-27T16:00:00.000Z","stockId":2988,"sp":20.09},{"date":"2024-10-24T16:00:00.000Z","stockId":2988,"sp":18.66},{"date":"2024-10-23T16:00:00.000Z","stockId":2988,"sp":19.11},{"date":"2024-10-22T16:00:00.000Z","stockId":2988,"sp":18.42},{"date":"2024-10-21T16:00:00.000Z","stockId":2988,"sp":17.9},{"date":"2024-10-20T16:00:00.000Z","stockId":2988,"sp":17.48},{"date":"2024-10-17T16:00:00.000Z","stockId":2988,"sp":17.25},{"date":"2024-10-16T16:00:00.000Z","stockId":2988,"sp":16.72},{"date":"2024-10-15T16:00:00.000Z","stockId":2988,"sp":15.2},{"date":"2024-10-14T16:00:00.000Z","stockId":2988,"sp":15.17},{"date":"2024-10-13T16:00:00.000Z","stockId":2988,"sp":15.49},{"date":"2024-10-10T16:00:00.000Z","stockId":2988,"sp":15.16},{"date":"2024-10-09T16:00:00.000Z","stockId":2988,"sp":15.75},{"date":"2024-10-08T16:00:00.000Z","stockId":2988,"sp":15.72},{"date":"2024-10-07T16:00:00.000Z","stockId":2988,"sp":17.05},{"date":"2024-09-29T16:00:00.000Z","stockId":2988,"sp":16.37},{"date":"2024-09-26T16:00:00.000Z","stockId":2988,"sp":15.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2988,"sp":14.42},{"date":"2024-09-24T16:00:00.000Z","stockId":2988,"sp":14.04},{"date":"2024-09-23T16:00:00.000Z","stockId":2988,"sp":13.93},{"date":"2024-09-22T16:00:00.000Z","stockId":2988,"sp":13.62},{"date":"2024-09-19T16:00:00.000Z","stockId":2988,"sp":13.55},{"date":"2024-09-18T16:00:00.000Z","stockId":2988,"sp":13.48},{"date":"2024-09-17T16:00:00.000Z","stockId":2988,"sp":13.03},{"date":"2024-09-12T16:00:00.000Z","stockId":2988,"sp":13.13},{"date":"2024-09-11T16:00:00.000Z","stockId":2988,"sp":13.42},{"date":"2024-09-10T16:00:00.000Z","stockId":2988,"sp":13.6},{"date":"2024-09-09T16:00:00.000Z","stockId":2988,"sp":13.6},{"date":"2024-09-08T16:00:00.000Z","stockId":2988,"sp":13.7},{"date":"2024-09-05T16:00:00.000Z","stockId":2988,"sp":13.73},{"date":"2024-09-04T16:00:00.000Z","stockId":2988,"sp":14.03},{"date":"2024-09-03T16:00:00.000Z","stockId":2988,"sp":13.96},{"date":"2024-09-02T16:00:00.000Z","stockId":2988,"sp":14.11},{"date":"2024-09-01T16:00:00.000Z","stockId":2988,"sp":14.05},{"date":"2024-08-29T16:00:00.000Z","stockId":2988,"sp":14.44},{"date":"2024-08-28T16:00:00.000Z","stockId":2988,"sp":14.17},{"date":"2024-08-27T16:00:00.000Z","stockId":2988,"sp":13.82},{"date":"2024-08-26T16:00:00.000Z","stockId":2988,"sp":13.77},{"date":"2024-08-25T16:00:00.000Z","stockId":2988,"sp":14},{"date":"2024-08-22T16:00:00.000Z","stockId":2988,"sp":13.71},{"date":"2024-08-21T16:00:00.000Z","stockId":2988,"sp":13.73},{"date":"2024-08-20T16:00:00.000Z","stockId":2988,"sp":14.05},{"date":"2024-08-19T16:00:00.000Z","stockId":2988,"sp":13.81},{"date":"2024-08-18T16:00:00.000Z","stockId":2988,"sp":14.47},{"date":"2024-08-15T16:00:00.000Z","stockId":2988,"sp":14.35},{"date":"2024-08-14T16:00:00.000Z","stockId":2988,"sp":14.31},{"date":"2024-08-13T16:00:00.000Z","stockId":2988,"sp":14.2},{"date":"2024-08-12T16:00:00.000Z","stockId":2988,"sp":14.42},{"date":"2024-08-11T16:00:00.000Z","stockId":2988,"sp":14.34},{"date":"2024-08-08T16:00:00.000Z","stockId":2988,"sp":14.46},{"date":"2024-08-07T16:00:00.000Z","stockId":2988,"sp":14.57},{"date":"2024-08-06T16:00:00.000Z","stockId":2988,"sp":14.71},{"date":"2024-08-05T16:00:00.000Z","stockId":2988,"sp":14.65},{"date":"2024-08-04T16:00:00.000Z","stockId":2988,"sp":14.33},{"date":"2024-08-01T16:00:00.000Z","stockId":2988,"sp":14.82},{"date":"2024-07-31T16:00:00.000Z","stockId":2988,"sp":15.1},{"date":"2024-07-30T16:00:00.000Z","stockId":2988,"sp":15.2},{"date":"2024-07-29T16:00:00.000Z","stockId":2988,"sp":14.56},{"date":"2024-07-28T16:00:00.000Z","stockId":2988,"sp":14.54},{"date":"2024-07-25T16:00:00.000Z","stockId":2988,"sp":14.66},{"date":"2024-07-24T16:00:00.000Z","stockId":2988,"sp":14.39},{"date":"2024-07-23T16:00:00.000Z","stockId":2988,"sp":14.4},{"date":"2024-07-22T16:00:00.000Z","stockId":2988,"sp":14.22},{"date":"2024-07-21T16:00:00.000Z","stockId":2988,"sp":14.61},{"date":"2024-07-18T16:00:00.000Z","stockId":2988,"sp":14.52},{"date":"2024-07-17T16:00:00.000Z","stockId":2988,"sp":14.73},{"date":"2024-07-16T16:00:00.000Z","stockId":2988,"sp":14.89},{"date":"2024-07-15T16:00:00.000Z","stockId":2988,"sp":15.38},{"date":"2024-07-14T16:00:00.000Z","stockId":2988,"sp":15.7},{"date":"2024-07-11T16:00:00.000Z","stockId":2988,"sp":15.99},{"date":"2024-07-10T16:00:00.000Z","stockId":2988,"sp":15.99},{"date":"2024-07-09T16:00:00.000Z","stockId":2988,"sp":15.44},{"date":"2024-07-08T16:00:00.000Z","stockId":2988,"sp":15.2},{"date":"2024-07-07T16:00:00.000Z","stockId":2988,"sp":14.97},{"date":"2024-07-04T16:00:00.000Z","stockId":2988,"sp":15.45},{"date":"2024-07-03T16:00:00.000Z","stockId":2988,"sp":15.19},{"date":"2024-07-02T16:00:00.000Z","stockId":2988,"sp":15.62},{"date":"2024-07-01T16:00:00.000Z","stockId":2988,"sp":15.64},{"date":"2024-06-30T16:00:00.000Z","stockId":2988,"sp":15.66},{"date":"2024-06-27T16:00:00.000Z","stockId":2988,"sp":15.35},{"date":"2024-06-26T16:00:00.000Z","stockId":2988,"sp":15.42},{"sp":15.88,"stockId":2988,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.22,"stockId":2988,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.08,"stockId":2988,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.79,"stockId":2988,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.94,"stockId":2988,"date":"2024-06-19T16:00:00.000Z"},{"sp":16.42,"stockId":2988,"date":"2024-06-18T16:00:00.000Z"},{"sp":16.53,"stockId":2988,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.31,"stockId":2988,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.57,"stockId":2988,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.56,"stockId":2988,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.65,"stockId":2988,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.64,"stockId":2988,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.22,"stockId":2988,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.78,"stockId":2988,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.56,"stockId":2988,"date":"2024-06-04T16:00:00.000Z"},{"sp":17.11,"stockId":2988,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.4,"stockId":2988,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.83,"stockId":2988,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.79,"stockId":2988,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.04,"stockId":2988,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.73,"stockId":2988,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.92,"stockId":2988,"date":"2024-05-26T16:00:00.000Z"},{"sp":17.81,"stockId":2988,"date":"2024-05-23T16:00:00.000Z"},{"sp":18.01,"stockId":2988,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.61,"stockId":2988,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.78,"stockId":2988,"date":"2024-05-20T16:00:00.000Z"},{"sp":19.19,"stockId":2988,"date":"2024-05-19T16:00:00.000Z"},{"sp":18.92,"stockId":2988,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.65,"stockId":2988,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.51,"stockId":2988,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.86,"stockId":2988,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.55,"stockId":2988,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2988,"sp":19.21},{"date":"2024-05-08T16:00:00.000Z","stockId":2988,"sp":19.42},{"date":"2024-05-07T16:00:00.000Z","stockId":2988,"sp":19.16},{"date":"2024-05-06T16:00:00.000Z","stockId":2988,"sp":19.54},{"date":"2024-05-05T16:00:00.000Z","stockId":2988,"sp":19.62},{"date":"2024-04-29T16:00:00.000Z","stockId":2988,"sp":19.32},{"date":"2024-04-28T16:00:00.000Z","stockId":2988,"sp":19.99},{"date":"2024-04-25T16:00:00.000Z","stockId":2988,"sp":19.93},{"date":"2024-04-24T16:00:00.000Z","stockId":2988,"sp":18.88},{"date":"2024-04-23T16:00:00.000Z","stockId":2988,"sp":18.23},{"date":"2024-04-22T16:00:00.000Z","stockId":2988,"sp":17.46},{"date":"2024-04-21T16:00:00.000Z","stockId":2988,"sp":17.41},{"date":"2024-04-18T16:00:00.000Z","stockId":2988,"sp":17.84},{"date":"2024-04-17T16:00:00.000Z","stockId":2988,"sp":18.5},{"date":"2024-04-16T16:00:00.000Z","stockId":2988,"sp":18.16},{"date":"2024-04-15T16:00:00.000Z","stockId":2988,"sp":16.51},{"date":"2024-04-14T16:00:00.000Z","stockId":2988,"sp":17.77},{"date":"2024-04-11T16:00:00.000Z","stockId":2988,"sp":18.79},{"date":"2024-04-10T16:00:00.000Z","stockId":2988,"sp":19.3},{"date":"2024-04-09T16:00:00.000Z","stockId":2988,"sp":19.27},{"date":"2024-04-08T16:00:00.000Z","stockId":2988,"sp":20.31},{"date":"2024-04-07T16:00:00.000Z","stockId":2988,"sp":19.51},{"date":"2024-04-02T16:00:00.000Z","stockId":2988,"sp":20.81},{"date":"2024-04-01T16:00:00.000Z","stockId":2988,"sp":20.6},{"date":"2024-03-31T16:00:00.000Z","stockId":2988,"sp":21.08},{"date":"2024-03-28T16:00:00.000Z","stockId":2988,"sp":19.54},{"date":"2024-03-27T16:00:00.000Z","stockId":2988,"sp":18.95},{"date":"2024-03-26T16:00:00.000Z","stockId":2988,"sp":18.78},{"date":"2024-03-25T16:00:00.000Z","stockId":2988,"sp":19.78},{"date":"2024-03-24T16:00:00.000Z","stockId":2988,"sp":19.45},{"date":"2024-03-21T16:00:00.000Z","stockId":2988,"sp":19.73},{"date":"2024-03-20T16:00:00.000Z","stockId":2988,"sp":20.01},{"date":"2024-03-19T16:00:00.000Z","stockId":2988,"sp":20.2},{"date":"2024-03-18T16:00:00.000Z","stockId":2988,"sp":20},{"date":"2024-03-17T16:00:00.000Z","stockId":2988,"sp":20.78},{"date":"2024-03-14T16:00:00.000Z","stockId":2988,"sp":19.9},{"date":"2024-03-13T16:00:00.000Z","stockId":2988,"sp":19.47},{"date":"2024-03-12T16:00:00.000Z","stockId":2988,"sp":19.67},{"date":"2024-03-11T16:00:00.000Z","stockId":2988,"sp":19.46},{"date":"2024-03-10T16:00:00.000Z","stockId":2988,"sp":19.17},{"date":"2024-03-07T16:00:00.000Z","stockId":2988,"sp":18.79},{"date":"2024-03-06T16:00:00.000Z","stockId":2988,"sp":18.86},{"date":"2024-03-05T16:00:00.000Z","stockId":2988,"sp":18.91},{"date":"2024-03-04T16:00:00.000Z","stockId":2988,"sp":19.02},{"date":"2024-03-03T16:00:00.000Z","stockId":2988,"sp":18.73},{"date":"2024-02-29T16:00:00.000Z","stockId":2988,"sp":18.79},{"date":"2024-02-28T16:00:00.000Z","stockId":2988,"sp":19.01},{"date":"2024-02-27T16:00:00.000Z","stockId":2988,"sp":18.35},{"date":"2024-02-26T16:00:00.000Z","stockId":2988,"sp":19.99},{"date":"2024-02-25T16:00:00.000Z","stockId":2988,"sp":18.73},{"date":"2024-02-22T16:00:00.000Z","stockId":2988,"sp":18.25},{"date":"2024-02-21T16:00:00.000Z","stockId":2988,"sp":17.49},{"date":"2024-02-20T16:00:00.000Z","stockId":2988,"sp":17.07},{"date":"2024-02-19T16:00:00.000Z","stockId":2988,"sp":16.72},{"date":"2024-02-18T16:00:00.000Z","stockId":2988,"sp":16.85},{"date":"2024-02-07T16:00:00.000Z","stockId":2988,"sp":15.32},{"date":"2024-02-06T16:00:00.000Z","stockId":2988,"sp":13.93},{"date":"2024-02-05T16:00:00.000Z","stockId":2988,"sp":15.27},{"date":"2024-02-04T16:00:00.000Z","stockId":2988,"sp":15.44},{"date":"2024-02-01T16:00:00.000Z","stockId":2988,"sp":17.16},{"date":"2024-01-31T16:00:00.000Z","stockId":2988,"sp":18.3},{"date":"2024-01-30T16:00:00.000Z","stockId":2988,"sp":18.65},{"date":"2024-01-29T16:00:00.000Z","stockId":2988,"sp":19.4},{"date":"2024-01-28T16:00:00.000Z","stockId":2988,"sp":19.99},{"date":"2024-01-25T16:00:00.000Z","stockId":2988,"sp":20.8},{"date":"2024-01-24T16:00:00.000Z","stockId":2988,"sp":20.85},{"date":"2024-01-23T16:00:00.000Z","stockId":2988,"sp":20.37},{"date":"2024-01-22T16:00:00.000Z","stockId":2988,"sp":20.45},{"date":"2024-01-21T16:00:00.000Z","stockId":2988,"sp":20.1},{"date":"2024-01-18T16:00:00.000Z","stockId":2988,"sp":21.47},{"date":"2024-01-17T16:00:00.000Z","stockId":2988,"sp":21.9},{"date":"2024-01-16T16:00:00.000Z","stockId":2988,"sp":21.72},{"date":"2024-01-15T16:00:00.000Z","stockId":2988,"sp":22.41},{"date":"2024-01-14T16:00:00.000Z","stockId":2988,"sp":22.61},{"date":"2024-01-11T16:00:00.000Z","stockId":2988,"sp":22.59},{"date":"2024-01-10T16:00:00.000Z","stockId":2988,"sp":22.83},{"date":"2024-01-09T16:00:00.000Z","stockId":2988,"sp":22.3},{"date":"2024-01-08T16:00:00.000Z","stockId":2988,"sp":22.79},{"date":"2024-01-07T16:00:00.000Z","stockId":2988,"sp":22.66},{"date":"2024-01-04T16:00:00.000Z","stockId":2988,"sp":23.07},{"date":"2024-01-03T16:00:00.000Z","stockId":2988,"sp":23.73},{"date":"2024-01-02T16:00:00.000Z","stockId":2988,"sp":23.38},{"date":"2024-01-01T16:00:00.000Z","stockId":2988,"sp":23.69},{"date":"2023-12-28T16:00:00.000Z","stockId":2988,"sp":23.87},{"date":"2023-12-27T16:00:00.000Z","stockId":2988,"sp":23.57},{"date":"2023-12-26T16:00:00.000Z","stockId":2988,"sp":23.36},{"date":"2023-12-25T16:00:00.000Z","stockId":2988,"sp":22.74},{"date":"2023-12-24T16:00:00.000Z","stockId":2988,"sp":23.2},{"date":"2023-12-21T16:00:00.000Z","stockId":2988,"sp":23.24},{"date":"2023-12-20T16:00:00.000Z","stockId":2988,"sp":23.14},{"date":"2023-12-19T16:00:00.000Z","stockId":2988,"sp":22.84},{"date":"2023-12-18T16:00:00.000Z","stockId":2988,"sp":23.18},{"date":"2023-12-17T16:00:00.000Z","stockId":2988,"sp":23.31},{"date":"2023-12-14T16:00:00.000Z","stockId":2988,"sp":23.27},{"date":"2023-12-13T16:00:00.000Z","stockId":2988,"sp":23.77},{"date":"2023-12-12T16:00:00.000Z","stockId":2988,"sp":24.32},{"date":"2023-12-11T16:00:00.000Z","stockId":2988,"sp":24.25},{"date":"2023-12-10T16:00:00.000Z","stockId":2988,"sp":24.93},{"date":"2023-12-07T16:00:00.000Z","stockId":2988,"sp":25.59},{"date":"2023-12-06T16:00:00.000Z","stockId":2988,"sp":25.16},{"date":"2023-12-05T16:00:00.000Z","stockId":2988,"sp":25.02},{"date":"2023-12-04T16:00:00.000Z","stockId":2988,"sp":24.47},{"date":"2023-12-03T16:00:00.000Z","stockId":2988,"sp":25.07},{"date":"2023-11-30T16:00:00.000Z","stockId":2988,"sp":25.15},{"date":"2023-11-29T16:00:00.000Z","stockId":2988,"sp":24.64},{"date":"2023-11-28T16:00:00.000Z","stockId":2988,"sp":24.77},{"date":"2023-11-27T16:00:00.000Z","stockId":2988,"sp":25.01},{"date":"2023-11-26T16:00:00.000Z","stockId":2988,"sp":25.24},{"date":"2023-11-23T16:00:00.000Z","stockId":2988,"sp":25.65},{"date":"2023-11-22T16:00:00.000Z","stockId":2988,"sp":26.09},{"date":"2023-11-21T16:00:00.000Z","stockId":2988,"sp":26.29},{"date":"2023-11-20T16:00:00.000Z","stockId":2988,"sp":28.52},{"date":"2023-11-19T16:00:00.000Z","stockId":2988,"sp":30.41},{"date":"2023-11-16T16:00:00.000Z","stockId":2988,"sp":28.9},{"date":"2023-11-15T16:00:00.000Z","stockId":2988,"sp":32.04},{"date":"2023-11-14T16:00:00.000Z","stockId":2988,"sp":35.6},{"date":"2023-11-13T16:00:00.000Z","stockId":2988,"sp":37.77},{"date":"2023-11-12T16:00:00.000Z","stockId":2988,"sp":34.34},{"date":"2023-11-09T16:00:00.000Z","stockId":2988,"sp":31.22},{"date":"2023-11-08T16:00:00.000Z","stockId":2988,"sp":28.38},{"date":"2023-11-07T16:00:00.000Z","stockId":2988,"sp":25.8},{"date":"2023-11-06T16:00:00.000Z","stockId":2988,"sp":23.45},{"date":"2023-11-05T16:00:00.000Z","stockId":2988,"sp":21.32},{"date":"2023-11-02T16:00:00.000Z","stockId":2988,"sp":20.48},{"date":"2023-11-01T16:00:00.000Z","stockId":2988,"sp":19.99},{"date":"2023-10-31T16:00:00.000Z","stockId":2988,"sp":20.21},{"date":"2023-10-30T16:00:00.000Z","stockId":2988,"sp":20.52},{"date":"2023-10-29T16:00:00.000Z","stockId":2988,"sp":19.07},{"date":"2023-10-26T16:00:00.000Z","stockId":2988,"sp":19.87},{"date":"2023-10-25T16:00:00.000Z","stockId":2988,"sp":19.38},{"date":"2023-10-24T16:00:00.000Z","stockId":2988,"sp":19.14},{"date":"2023-10-23T16:00:00.000Z","stockId":2988,"sp":18.63},{"date":"2023-10-22T16:00:00.000Z","stockId":2988,"sp":18.62},{"date":"2023-10-19T16:00:00.000Z","stockId":2988,"sp":18.57},{"date":"2023-10-18T16:00:00.000Z","stockId":2988,"sp":18.69},{"date":"2023-10-17T16:00:00.000Z","stockId":2988,"sp":18.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2988,"sp":18.93},{"date":"2023-10-15T16:00:00.000Z","stockId":2988,"sp":18.92},{"date":"2023-10-12T16:00:00.000Z","stockId":2988,"sp":18.81},{"date":"2023-10-11T16:00:00.000Z","stockId":2988,"sp":18.85},{"date":"2023-10-10T16:00:00.000Z","stockId":2988,"sp":18.65},{"date":"2023-10-09T16:00:00.000Z","stockId":2988,"sp":18.88},{"date":"2023-10-08T16:00:00.000Z","stockId":2988,"sp":18.89},{"date":"2023-09-27T16:00:00.000Z","stockId":2988,"sp":18.77},{"date":"2023-09-26T16:00:00.000Z","stockId":2988,"sp":18.59},{"date":"2023-09-25T16:00:00.000Z","stockId":2988,"sp":18.72},{"date":"2023-09-24T16:00:00.000Z","stockId":2988,"sp":18.85},{"date":"2023-09-21T16:00:00.000Z","stockId":2988,"sp":18.9},{"date":"2023-09-20T16:00:00.000Z","stockId":2988,"sp":18.81},{"date":"2023-09-19T16:00:00.000Z","stockId":2988,"sp":18.82},{"date":"2023-09-18T16:00:00.000Z","stockId":2988,"sp":18.88},{"date":"2023-09-17T16:00:00.000Z","stockId":2988,"sp":19.22},{"date":"2023-09-14T16:00:00.000Z","stockId":2988,"sp":18.45},{"date":"2023-09-13T16:00:00.000Z","stockId":2988,"sp":18.59},{"date":"2023-09-12T16:00:00.000Z","stockId":2988,"sp":18.51},{"date":"2023-09-11T16:00:00.000Z","stockId":2988,"sp":18.58},{"date":"2023-09-10T16:00:00.000Z","stockId":2988,"sp":18.29},{"date":"2023-09-07T16:00:00.000Z","stockId":2988,"sp":17.73},{"date":"2023-09-06T16:00:00.000Z","stockId":2988,"sp":17.85},{"date":"2023-09-05T16:00:00.000Z","stockId":2988,"sp":18.01},{"date":"2023-09-04T16:00:00.000Z","stockId":2988,"sp":17.95},{"date":"2023-09-03T16:00:00.000Z","stockId":2988,"sp":17.88},{"date":"2023-08-31T16:00:00.000Z","stockId":2988,"sp":17.28},{"date":"2023-08-30T16:00:00.000Z","stockId":2988,"sp":17.18},{"date":"2023-08-29T16:00:00.000Z","stockId":2988,"sp":17.24},{"date":"2023-08-28T16:00:00.000Z","stockId":2988,"sp":17.13},{"date":"2023-08-27T16:00:00.000Z","stockId":2988,"sp":16.4},{"date":"2023-08-24T16:00:00.000Z","stockId":2988,"sp":17.09},{"date":"2023-08-23T16:00:00.000Z","stockId":2988,"sp":17.49},{"date":"2023-08-22T16:00:00.000Z","stockId":2988,"sp":17.64},{"date":"2023-08-21T16:00:00.000Z","stockId":2988,"sp":17.75},{"date":"2023-08-20T16:00:00.000Z","stockId":2988,"sp":17.9},{"date":"2023-08-17T16:00:00.000Z","stockId":2988,"sp":18.4},{"date":"2023-08-16T16:00:00.000Z","stockId":2988,"sp":18.41},{"date":"2023-08-15T16:00:00.000Z","stockId":2988,"sp":18.34},{"date":"2023-08-14T16:00:00.000Z","stockId":2988,"sp":17.9},{"date":"2023-08-13T16:00:00.000Z","stockId":2988,"sp":17.88},{"date":"2023-08-10T16:00:00.000Z","stockId":2988,"sp":17.87},{"date":"2023-08-09T16:00:00.000Z","stockId":2988,"sp":18},{"date":"2023-08-08T16:00:00.000Z","stockId":2988,"sp":17.99},{"date":"2023-08-07T16:00:00.000Z","stockId":2988,"sp":18.2},{"date":"2023-08-06T16:00:00.000Z","stockId":2988,"sp":18.17},{"date":"2023-08-03T16:00:00.000Z","stockId":2988,"sp":18.54},{"date":"2023-08-02T16:00:00.000Z","stockId":2988,"sp":18.57},{"date":"2023-08-01T16:00:00.000Z","stockId":2988,"sp":18.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2988,"sp":18.53},{"date":"2023-07-30T16:00:00.000Z","stockId":2988,"sp":18.44},{"date":"2023-07-27T16:00:00.000Z","stockId":2988,"sp":18.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2988,"sp":18.51},{"date":"2023-07-25T16:00:00.000Z","stockId":2988,"sp":18.48},{"date":"2023-07-24T16:00:00.000Z","stockId":2988,"sp":18.55},{"date":"2023-07-23T16:00:00.000Z","stockId":2988,"sp":18.42}],"dateFlag":"day"}