window.pageData = {"stock":{"_id":2997,"stockCode":"002997","tickerId":2997,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","provinceCode":12,"followedNum":277,"ipoDate":"2020-09-02T16:00:00.000Z","establishDate":"2002-03-14T16:00:00.000Z","blackenedNum":5,"memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"瑞鹄模具","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"rhmj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"柴震","blockDealDate":"2026-02-26T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":35.12342839560616},"pb":{"mcw":3.260120368601673},"ps_ttm":{"mcw":2.0312545962032766},"dyr":{"mcw":0.012060777851231429}},"staticDividendYieldRatio":0.011987960557097404},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280205,"stockCode":"280205","name":"其他汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280205,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00262},{"_id":1000000931167,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931167","tickerId":931167,"source":"csi","name":"先进制造100","weighting":0.00188},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00162},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00049},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.rayhoo.net","companyName":"瑞鹄汽车模具股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2997,"type":"tr_dri","cagr_p_r_fs":0.0734421122495883,"cagr_p_r_fys":-0.11310160427807492,"cagr_p_r_y1":-0.09079120198801116,"p_r_fs":0.4996304782599117,"cagr_p_r_d30":0.05704270235818987,"cagr_p_r_d60":0.1064042695130083,"cagr_p_r_d90":-0.05092989985693874,"cagr_p_r_y3":0.09800593800406587,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2020-09-02T16:00:00.000Z","cagr_p_r_y5":0.13346949734963376,"cagr_p_r_d14":-0.015727002967359294,"cagr_p_r_d7":-0.05363766048502128},"shnc":{"stockId":2997,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":26883,"shnc_d30":0.006703115638106651,"shnc_d60":0.03611346643027827,"shnc_d90":0.11816820564012977,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":26704,"shnc_q1":0.05133858267716535,"shnc_q2":-0.03980439394484197,"shnc_q3":0.07599323071963897,"shnc_y1":0.2549834274777088,"shnc_y2":-0.16770897832817339},"ple":{"stockId":2997,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2997,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0046,"mtaslb":333856926,"mtaslb_mc_r":0.04884990568043973,"mtaslb_fbc":-1411055,"mtaslb_fb":333850396,"mtaslb_smc":-6000,"mtaslb_sb":6530,"fb_mc_rc_d1":-0.0002064653996721724,"fb_mc_rc_d5":0.004110740263760144,"fb_mc_rc_d20":0.004491175636312459,"fb_mc_rc_d60":-0.02177181888495224,"fb_mc_rc_d120":-0.031098367749667247,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-1411055,"npa_o_f_d120":-201615025,"npa_o_f_d20":36998226,"npa_o_f_d5":31096562,"npa_o_f_d60":-130787691,"fb_mc_rc_d240":-0.037272498805579014,"npa_o_f_d240":-254702938},"mm_ha":{"stockId":2997,"type":"mm_ha","mm_sh":1019142,"mm_sha":30064689,"mm_sh_cap_r":0.004868792035402986,"spc":-0.0041,"mm_shc_v_r":0.3096764562938277,"mm_sh_nba_d1":87827634.8911553,"mm_sh_nba_d5":87827634.8911553,"mm_sh_nba_d20":87827634.8911553,"mm_sh_nba_d60":87827634.8911553,"mm_sh_nba_d120":-21486540.62878287,"mm_sh_nba_d240":6109668.1643705815,"mm_sh_cap_rc_d1":0.010654122316491165,"mm_sh_cap_rc_d5":0.010654122316491165,"mm_sh_cap_rc_d20":0.010654122316491165,"mm_sh_cap_rc_d60":0.010654122316491165,"mm_sh_cap_rc_d120":-0.003587828425985741,"mm_sh_nbv_d1":2230135,"mm_sh_nbv_d5":2230135,"mm_sh_nbv_d20":2230135,"mm_sh_nbv_d60":2230135,"mm_sh_nbv_d120":-751009,"mm_sh_nbv_d240":41278,"mm_sh_nbp_d1":-6530173.25735602,"mm_sh_nbp_d5":6969230.444354815,"mm_sh_nbp_d20":6969230.444354815,"mm_sh_nbp_d60":6969230.444354815,"mm_sh_nbp_d120":29907433.96229176,"mm_sh_nbp_d240":28120089.52116471,"mm_sh_nbpr_d1":-0.07435214742431419,"mm_sh_nbpr_d5":0.24343830473386574,"mm_sh_nbpr_d20":0.24343830473386574,"mm_sh_nbpr_d60":0.24343830473386574,"mm_sh_nbpr_d120":0.3409997663451985,"mm_sh_nbpr_d240":0.3791974541531019,"mm_sh_cap_rc_d240":0.00019719921035279107,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0032368194646926873,"mm_shc_v_r_d20":0.015483822814691383,"mm_shc_v_r_d240":-0.0007196421713507431,"mm_shc_v_r_d5":0.06193529125876553,"mm_shc_v_r_d60":0.0051612742715637944,"mm_sh_cap_rc_q1":-0.008896088346469239,"mm_sh_cap_rc_q2":-0.008300917262013319,"mm_sh_cap_rc_q3":0.0023532050544778464,"mm_sh_cap_rc_q4":-0.01188874568799906,"mm_sh_nba_q1":-55459066.51229604,"mm_sh_nba_q2":-50792179.551889665,"mm_sh_nba_q3":37035455.33926564,"mm_sh_nba_q4":-72278720.18067253,"mm_sh_nbv_q1":-1862141,"mm_sh_nbv_q2":-1737559,"mm_sh_nbv_q3":492576,"mm_sh_nbv_q4":-2488568}},"priceMetrics":{"pe_ttm":17.309043920446392,"d_pe_ttm":18.217923783532846,"pb":2.693840362992013,"pb_wo_gw":2.693840362992013,"dyr":0.013566475767088816,"mc":6943188350.25,"mc_om":6943188350.25,"sp":33.17,"spc":0.0159,"ta":168877053,"to_r":0.024521629604628194,"cmc":6943188350,"ecmc":4068881804.25,"ecmc_psh":151355,"shn":26883},"staticDividendYieldRatio":0.013566475767088816},"shareholdersEquityChangeData":[{"_id":"697a6b817dc0e7b27f1cbf50","stockId":2997,"source":"cn_info","shareholderName":"芜湖奇瑞科技有限公司","declarationDate":"2025-12-30T16:00:00.000Z","date":"2025-12-28T16:00:00.000Z","changeQuantity":-125300,"sharesChangeRatio":0.0006,"priceLimit":"37.00-39.96","sharesHeldAfterChange":0.1284,"quantityHeldAfterChange":26874700,"priceFloor":37,"priceCeiling":39.96,"averagePrice":38.480000000000004,"stock":{"_id":2997,"stockCode":"002997","tickerId":2997,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":5,"memoNum":10,"currency":"CNY","name":"瑞鹄模具","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c5c9db3321f260343323dc","stockId":2997,"source":"cn_info","shareholderName":"芜湖宏博模具科技有限公司","declarationDate":"2025-08-15T16:00:00.000Z","date":"2025-08-13T16:00:00.000Z","changeQuantity":-1925800,"sharesChangeRatio":0.0092,"priceLimit":"37.04-41.18","priceFloor":37.04,"priceCeiling":41.18,"averagePrice":39.11,"stock":{"_id":2997,"stockCode":"002997","tickerId":2997,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":5,"memoNum":10,"currency":"CNY","name":"瑞鹄模具","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68813f03bef41129fe981867","stockId":2997,"source":"cn_info","shareholderName":"芜湖宏博模具科技有限公司","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-23T16:00:00.000Z","changeQuantity":-1001400,"sharesChangeRatio":0.00478,"sharesHeldAfterChange":0.3,"quantityHeldAfterChange":62796500,"candlestickAveragePrice":37.47100304213064,"lastUpdated":"2025-07-30T09:44:00.737Z","stock":{"_id":2997,"stockCode":"002997","tickerId":2997,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":5,"memoNum":10,"currency":"CNY","name":"瑞鹄模具","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2997,"date":"2026-05-21T16:00:00.000Z","sp":33.17},{"date":"2026-05-20T16:00:00.000Z","stockId":2997,"sp":32.65},{"stockId":2997,"date":"2026-05-19T16:00:00.000Z","sp":32.8},{"stockId":2997,"date":"2026-05-18T16:00:00.000Z","sp":34.55},{"stockId":2997,"date":"2026-05-17T16:00:00.000Z","sp":34.8},{"date":"2026-05-14T16:00:00.000Z","stockId":2997,"sp":35.05},{"stockId":2997,"date":"2026-05-13T16:00:00.000Z","sp":34.8},{"date":"2026-05-12T16:00:00.000Z","stockId":2997,"sp":35.16},{"date":"2026-05-11T16:00:00.000Z","stockId":2997,"sp":34.73},{"date":"2026-05-10T16:00:00.000Z","stockId":2997,"sp":35.36},{"date":"2026-05-07T16:00:00.000Z","stockId":2997,"sp":33.7},{"date":"2026-05-06T16:00:00.000Z","stockId":2997,"sp":30.64},{"stockId":2997,"date":"2026-05-05T16:00:00.000Z","sp":30.16},{"stockId":2997,"date":"2026-04-29T16:00:00.000Z","sp":29.98},{"date":"2026-04-28T16:00:00.000Z","stockId":2997,"sp":29.38},{"stockId":2997,"date":"2026-04-27T16:00:00.000Z","sp":28.77},{"stockId":2997,"date":"2026-04-26T16:00:00.000Z","sp":29.66},{"stockId":2997,"date":"2026-04-23T16:00:00.000Z","sp":29.65},{"stockId":2997,"date":"2026-04-22T16:00:00.000Z","sp":30.88},{"stockId":2997,"date":"2026-04-21T16:00:00.000Z","sp":31.38},{"date":"2026-04-20T16:00:00.000Z","stockId":2997,"sp":31.58},{"date":"2026-04-19T16:00:00.000Z","stockId":2997,"sp":31.45},{"date":"2026-04-16T16:00:00.000Z","stockId":2997,"sp":32.67},{"stockId":2997,"date":"2026-04-15T16:00:00.000Z","sp":32.42},{"date":"2026-04-14T16:00:00.000Z","stockId":2997,"sp":31.66},{"date":"2026-04-13T16:00:00.000Z","stockId":2997,"sp":31.38},{"stockId":2997,"date":"2026-04-12T16:00:00.000Z","sp":31.39},{"date":"2026-04-09T16:00:00.000Z","stockId":2997,"sp":31.85},{"stockId":2997,"date":"2026-04-08T16:00:00.000Z","sp":31.5},{"date":"2026-04-07T16:00:00.000Z","stockId":2997,"sp":31.51},{"stockId":2997,"date":"2026-04-06T16:00:00.000Z","sp":30.65},{"stockId":2997,"date":"2026-04-02T16:00:00.000Z","sp":29.31},{"stockId":2997,"date":"2026-04-01T16:00:00.000Z","sp":29.49},{"date":"2026-03-31T16:00:00.000Z","stockId":2997,"sp":30.36},{"stockId":2997,"date":"2026-03-30T16:00:00.000Z","sp":29.5},{"stockId":2997,"date":"2026-03-29T16:00:00.000Z","sp":29.62},{"date":"2026-03-26T16:00:00.000Z","stockId":2997,"sp":29.89},{"stockId":2997,"date":"2026-03-25T16:00:00.000Z","sp":29.93},{"stockId":2997,"date":"2026-03-24T16:00:00.000Z","sp":30.46},{"date":"2026-03-23T16:00:00.000Z","stockId":2997,"sp":30.16},{"stockId":2997,"date":"2026-03-22T16:00:00.000Z","sp":29.98},{"date":"2026-03-19T16:00:00.000Z","stockId":2997,"sp":31.21},{"date":"2026-03-18T16:00:00.000Z","stockId":2997,"sp":32.03},{"stockId":2997,"date":"2026-03-17T16:00:00.000Z","sp":32.96},{"date":"2026-03-16T16:00:00.000Z","stockId":2997,"sp":32.49},{"stockId":2997,"date":"2026-03-15T16:00:00.000Z","sp":32.75},{"date":"2026-03-12T16:00:00.000Z","stockId":2997,"sp":32.67},{"stockId":2997,"date":"2026-03-11T16:00:00.000Z","sp":32.93},{"date":"2026-03-10T16:00:00.000Z","stockId":2997,"sp":33.47},{"date":"2026-03-09T16:00:00.000Z","stockId":2997,"sp":33.17},{"date":"2026-03-08T16:00:00.000Z","stockId":2997,"sp":32.37},{"date":"2026-03-05T16:00:00.000Z","stockId":2997,"sp":32.91},{"date":"2026-03-04T16:00:00.000Z","stockId":2997,"sp":32.64},{"date":"2026-03-03T16:00:00.000Z","stockId":2997,"sp":32.31},{"date":"2026-03-02T16:00:00.000Z","stockId":2997,"sp":32.88},{"stockId":2997,"date":"2026-03-01T16:00:00.000Z","sp":33.86},{"date":"2026-02-26T16:00:00.000Z","stockId":2997,"sp":35.15},{"stockId":2997,"date":"2026-02-25T16:00:00.000Z","sp":35.35},{"date":"2026-02-24T16:00:00.000Z","stockId":2997,"sp":35.15},{"stockId":2997,"date":"2026-02-23T16:00:00.000Z","sp":35.21},{"date":"2026-02-12T16:00:00.000Z","stockId":2997,"sp":34.95},{"stockId":2997,"date":"2026-02-11T16:00:00.000Z","sp":35.1},{"stockId":2997,"date":"2026-02-10T16:00:00.000Z","sp":35.07},{"date":"2026-02-09T16:00:00.000Z","stockId":2997,"sp":35.08},{"date":"2026-02-08T16:00:00.000Z","stockId":2997,"sp":35.18},{"date":"2026-02-05T16:00:00.000Z","stockId":2997,"sp":34.77},{"stockId":2997,"date":"2026-02-04T16:00:00.000Z","sp":34.77},{"date":"2026-02-03T16:00:00.000Z","stockId":2997,"sp":34.41},{"stockId":2997,"date":"2026-02-02T16:00:00.000Z","sp":34.72},{"date":"2026-02-01T16:00:00.000Z","stockId":2997,"sp":34.58},{"date":"2026-01-29T16:00:00.000Z","stockId":2997,"sp":35.92},{"stockId":2997,"date":"2026-01-28T16:00:00.000Z","sp":35.62},{"stockId":2997,"date":"2026-01-27T16:00:00.000Z","sp":36.86},{"date":"2026-01-26T16:00:00.000Z","stockId":2997,"sp":37.49},{"stockId":2997,"date":"2026-01-25T16:00:00.000Z","sp":37.86},{"date":"2026-01-22T16:00:00.000Z","stockId":2997,"sp":38.6},{"stockId":2997,"date":"2026-01-21T16:00:00.000Z","sp":38.53},{"date":"2026-01-20T16:00:00.000Z","stockId":2997,"sp":38.66},{"stockId":2997,"date":"2026-01-19T16:00:00.000Z","sp":38.27},{"stockId":2997,"date":"2026-01-18T16:00:00.000Z","sp":38.37},{"date":"2026-01-15T16:00:00.000Z","stockId":2997,"sp":38},{"stockId":2997,"date":"2026-01-14T16:00:00.000Z","sp":37.56},{"stockId":2997,"date":"2026-01-13T16:00:00.000Z","sp":36.94},{"stockId":2997,"date":"2026-01-12T16:00:00.000Z","sp":37.14},{"date":"2026-01-11T16:00:00.000Z","stockId":2997,"sp":37.81},{"date":"2026-01-08T16:00:00.000Z","stockId":2997,"sp":37.15},{"date":"2026-01-07T16:00:00.000Z","stockId":2997,"sp":37.13},{"date":"2026-01-06T16:00:00.000Z","stockId":2997,"sp":36.99},{"date":"2026-01-05T16:00:00.000Z","stockId":2997,"sp":37.18},{"date":"2026-01-04T16:00:00.000Z","stockId":2997,"sp":37.22},{"date":"2025-12-30T16:00:00.000Z","stockId":2997,"sp":37.4},{"date":"2025-12-29T16:00:00.000Z","stockId":2997,"sp":37.48},{"date":"2025-12-28T16:00:00.000Z","stockId":2997,"sp":37.55},{"date":"2025-12-25T16:00:00.000Z","stockId":2997,"sp":36.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2997,"sp":36.87},{"date":"2025-12-23T16:00:00.000Z","stockId":2997,"sp":36.78},{"date":"2025-12-22T16:00:00.000Z","stockId":2997,"sp":36.48},{"date":"2025-12-21T16:00:00.000Z","stockId":2997,"sp":36.68},{"date":"2025-12-18T16:00:00.000Z","stockId":2997,"sp":36.39},{"date":"2025-12-17T16:00:00.000Z","stockId":2997,"sp":35.48},{"date":"2025-12-16T16:00:00.000Z","stockId":2997,"sp":35.16},{"date":"2025-12-15T16:00:00.000Z","stockId":2997,"sp":35.14},{"date":"2025-12-14T16:00:00.000Z","stockId":2997,"sp":35.09},{"date":"2025-12-11T16:00:00.000Z","stockId":2997,"sp":35.53},{"date":"2025-12-10T16:00:00.000Z","stockId":2997,"sp":35.35},{"date":"2025-12-09T16:00:00.000Z","stockId":2997,"sp":35.88},{"date":"2025-12-08T16:00:00.000Z","stockId":2997,"sp":35.98},{"date":"2025-12-07T16:00:00.000Z","stockId":2997,"sp":36.12},{"date":"2025-12-04T16:00:00.000Z","stockId":2997,"sp":36.29},{"date":"2025-12-03T16:00:00.000Z","stockId":2997,"sp":35.58},{"date":"2025-12-02T16:00:00.000Z","stockId":2997,"sp":35.4},{"date":"2025-12-01T16:00:00.000Z","stockId":2997,"sp":35.56},{"date":"2025-11-30T16:00:00.000Z","stockId":2997,"sp":35.9},{"date":"2025-11-27T16:00:00.000Z","stockId":2997,"sp":35.48},{"date":"2025-11-26T16:00:00.000Z","stockId":2997,"sp":35.32},{"date":"2025-11-25T16:00:00.000Z","stockId":2997,"sp":35.17},{"date":"2025-11-24T16:00:00.000Z","stockId":2997,"sp":35.37},{"date":"2025-11-23T16:00:00.000Z","stockId":2997,"sp":35.09},{"date":"2025-11-20T16:00:00.000Z","stockId":2997,"sp":35.09},{"date":"2025-11-19T16:00:00.000Z","stockId":2997,"sp":35.76},{"date":"2025-11-18T16:00:00.000Z","stockId":2997,"sp":35.73},{"date":"2025-11-17T16:00:00.000Z","stockId":2997,"sp":36.1},{"date":"2025-11-16T16:00:00.000Z","stockId":2997,"sp":36.45},{"date":"2025-11-13T16:00:00.000Z","stockId":2997,"sp":36.9},{"date":"2025-11-12T16:00:00.000Z","stockId":2997,"sp":37.3},{"date":"2025-11-11T16:00:00.000Z","stockId":2997,"sp":37.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2997,"sp":37.26},{"date":"2025-11-09T16:00:00.000Z","stockId":2997,"sp":37.17},{"date":"2025-11-06T16:00:00.000Z","stockId":2997,"sp":37.75},{"date":"2025-11-05T16:00:00.000Z","stockId":2997,"sp":38.2},{"date":"2025-11-04T16:00:00.000Z","stockId":2997,"sp":37.89},{"date":"2025-11-03T16:00:00.000Z","stockId":2997,"sp":37.96},{"date":"2025-11-02T16:00:00.000Z","stockId":2997,"sp":38.8},{"date":"2025-10-30T16:00:00.000Z","stockId":2997,"sp":38.67},{"date":"2025-10-29T16:00:00.000Z","stockId":2997,"sp":38.49},{"date":"2025-10-28T16:00:00.000Z","stockId":2997,"sp":39.08},{"date":"2025-10-27T16:00:00.000Z","stockId":2997,"sp":39.14},{"date":"2025-10-26T16:00:00.000Z","stockId":2997,"sp":39.26},{"date":"2025-10-23T16:00:00.000Z","stockId":2997,"sp":38.17},{"date":"2025-10-22T16:00:00.000Z","stockId":2997,"sp":37.53},{"date":"2025-10-21T16:00:00.000Z","stockId":2997,"sp":37.29},{"date":"2025-10-20T16:00:00.000Z","stockId":2997,"sp":37.5},{"date":"2025-10-19T16:00:00.000Z","stockId":2997,"sp":37.58},{"date":"2025-10-16T16:00:00.000Z","stockId":2997,"sp":36.71},{"date":"2025-10-15T16:00:00.000Z","stockId":2997,"sp":37.63},{"date":"2025-10-14T16:00:00.000Z","stockId":2997,"sp":37.55},{"date":"2025-10-13T16:00:00.000Z","stockId":2997,"sp":36.42},{"date":"2025-10-12T16:00:00.000Z","stockId":2997,"sp":37.37},{"date":"2025-10-09T16:00:00.000Z","stockId":2997,"sp":38.33},{"date":"2025-10-08T16:00:00.000Z","stockId":2997,"sp":38.87},{"date":"2025-09-29T16:00:00.000Z","stockId":2997,"sp":39.44},{"date":"2025-09-28T16:00:00.000Z","stockId":2997,"sp":39.41},{"date":"2025-09-25T16:00:00.000Z","stockId":2997,"sp":39.67},{"date":"2025-09-24T16:00:00.000Z","stockId":2997,"sp":40.5},{"date":"2025-09-23T16:00:00.000Z","stockId":2997,"sp":41.74},{"date":"2025-09-22T16:00:00.000Z","stockId":2997,"sp":40.96},{"date":"2025-09-21T16:00:00.000Z","stockId":2997,"sp":39.57},{"date":"2025-09-18T16:00:00.000Z","stockId":2997,"sp":39.55},{"date":"2025-09-17T16:00:00.000Z","stockId":2997,"sp":40.02},{"date":"2025-09-16T16:00:00.000Z","stockId":2997,"sp":41.35},{"date":"2025-09-15T16:00:00.000Z","stockId":2997,"sp":39.85},{"date":"2025-09-14T16:00:00.000Z","stockId":2997,"sp":38.78},{"date":"2025-09-11T16:00:00.000Z","stockId":2997,"sp":38.44},{"date":"2025-09-10T16:00:00.000Z","stockId":2997,"sp":38.38},{"date":"2025-09-09T16:00:00.000Z","stockId":2997,"sp":37.87},{"date":"2025-09-08T16:00:00.000Z","stockId":2997,"sp":37.66},{"date":"2025-09-07T16:00:00.000Z","stockId":2997,"sp":38.38},{"date":"2025-09-04T16:00:00.000Z","stockId":2997,"sp":39.91},{"date":"2025-09-03T16:00:00.000Z","stockId":2997,"sp":38.8},{"date":"2025-09-02T16:00:00.000Z","stockId":2997,"sp":39.3},{"date":"2025-09-01T16:00:00.000Z","stockId":2997,"sp":40.81},{"date":"2025-08-31T16:00:00.000Z","stockId":2997,"sp":40.05},{"date":"2025-08-28T16:00:00.000Z","stockId":2997,"sp":41.07},{"date":"2025-08-27T16:00:00.000Z","stockId":2997,"sp":41.72},{"date":"2025-08-26T16:00:00.000Z","stockId":2997,"sp":42},{"date":"2025-08-25T16:00:00.000Z","stockId":2997,"sp":41.94},{"date":"2025-08-24T16:00:00.000Z","stockId":2997,"sp":41.84},{"date":"2025-08-21T16:00:00.000Z","stockId":2997,"sp":41.83},{"date":"2025-08-20T16:00:00.000Z","stockId":2997,"sp":41.43},{"date":"2025-08-19T16:00:00.000Z","stockId":2997,"sp":42.17},{"date":"2025-08-18T16:00:00.000Z","stockId":2997,"sp":41.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2997,"sp":41.9},{"date":"2025-08-14T16:00:00.000Z","stockId":2997,"sp":41.8},{"date":"2025-08-13T16:00:00.000Z","stockId":2997,"sp":41.07},{"date":"2025-08-12T16:00:00.000Z","stockId":2997,"sp":40.54},{"date":"2025-08-11T16:00:00.000Z","stockId":2997,"sp":39.85},{"date":"2025-08-10T16:00:00.000Z","stockId":2997,"sp":40.14},{"date":"2025-08-07T16:00:00.000Z","stockId":2997,"sp":39.99},{"date":"2025-08-06T16:00:00.000Z","stockId":2997,"sp":40.07},{"date":"2025-08-05T16:00:00.000Z","stockId":2997,"sp":40.91},{"date":"2025-08-04T16:00:00.000Z","stockId":2997,"sp":40.05},{"date":"2025-08-03T16:00:00.000Z","stockId":2997,"sp":39.95},{"date":"2025-07-31T16:00:00.000Z","stockId":2997,"sp":39.7},{"date":"2025-07-30T16:00:00.000Z","stockId":2997,"sp":39.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2997,"sp":38.84},{"date":"2025-07-28T16:00:00.000Z","stockId":2997,"sp":39},{"date":"2025-07-27T16:00:00.000Z","stockId":2997,"sp":39.13},{"date":"2025-07-24T16:00:00.000Z","stockId":2997,"sp":38.99},{"date":"2025-07-23T16:00:00.000Z","stockId":2997,"sp":39.36},{"date":"2025-07-22T16:00:00.000Z","stockId":2997,"sp":39.48},{"date":"2025-07-21T16:00:00.000Z","stockId":2997,"sp":40.37},{"date":"2025-07-20T16:00:00.000Z","stockId":2997,"sp":40.89},{"date":"2025-07-17T16:00:00.000Z","stockId":2997,"sp":41.04},{"date":"2025-07-16T16:00:00.000Z","stockId":2997,"sp":39.28},{"date":"2025-07-15T16:00:00.000Z","stockId":2997,"sp":38.47},{"date":"2025-07-14T16:00:00.000Z","stockId":2997,"sp":38.09},{"date":"2025-07-13T16:00:00.000Z","stockId":2997,"sp":37.84},{"date":"2025-07-10T16:00:00.000Z","stockId":2997,"sp":37.52},{"date":"2025-07-09T16:00:00.000Z","stockId":2997,"sp":37.6},{"date":"2025-07-08T16:00:00.000Z","stockId":2997,"sp":37.58},{"date":"2025-07-07T16:00:00.000Z","stockId":2997,"sp":37.9},{"date":"2025-07-06T16:00:00.000Z","stockId":2997,"sp":37.12},{"date":"2025-07-03T16:00:00.000Z","stockId":2997,"sp":37.28},{"date":"2025-07-02T16:00:00.000Z","stockId":2997,"sp":36.94},{"date":"2025-07-01T16:00:00.000Z","stockId":2997,"sp":35.96},{"date":"2025-06-30T16:00:00.000Z","stockId":2997,"sp":36.74},{"date":"2025-06-29T16:00:00.000Z","stockId":2997,"sp":36.85},{"date":"2025-06-26T16:00:00.000Z","stockId":2997,"sp":36.75},{"date":"2025-06-25T16:00:00.000Z","stockId":2997,"sp":36.5},{"date":"2025-06-24T16:00:00.000Z","stockId":2997,"sp":37.06},{"date":"2025-06-23T16:00:00.000Z","stockId":2997,"sp":37.47},{"date":"2025-06-22T16:00:00.000Z","stockId":2997,"sp":37.16},{"date":"2025-06-19T16:00:00.000Z","stockId":2997,"sp":37.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2997,"sp":37.07},{"date":"2025-06-17T16:00:00.000Z","stockId":2997,"sp":35.38},{"date":"2025-06-16T16:00:00.000Z","stockId":2997,"sp":35.22},{"date":"2025-06-15T16:00:00.000Z","stockId":2997,"sp":35.3},{"date":"2025-06-12T16:00:00.000Z","stockId":2997,"sp":34.83},{"date":"2025-06-11T16:00:00.000Z","stockId":2997,"sp":35.45},{"date":"2025-06-10T16:00:00.000Z","stockId":2997,"sp":35.58},{"date":"2025-06-09T16:00:00.000Z","stockId":2997,"sp":35.25},{"date":"2025-06-08T16:00:00.000Z","stockId":2997,"sp":35.68},{"date":"2025-06-05T16:00:00.000Z","stockId":2997,"sp":35.94},{"date":"2025-06-04T16:00:00.000Z","stockId":2997,"sp":36.3},{"date":"2025-06-03T16:00:00.000Z","stockId":2997,"sp":35.5},{"date":"2025-06-02T16:00:00.000Z","stockId":2997,"sp":34.81},{"date":"2025-05-29T16:00:00.000Z","stockId":2997,"sp":34.8},{"date":"2025-05-28T16:00:00.000Z","stockId":2997,"sp":35.69},{"date":"2025-05-27T16:00:00.000Z","stockId":2997,"sp":35.32},{"date":"2025-05-26T16:00:00.000Z","stockId":2997,"sp":35.45},{"date":"2025-05-25T16:00:00.000Z","stockId":2997,"sp":36.54},{"date":"2025-05-22T16:00:00.000Z","stockId":2997,"sp":36.72},{"date":"2025-05-21T16:00:00.000Z","stockId":2997,"sp":36.95},{"date":"2025-05-20T16:00:00.000Z","stockId":2997,"sp":37.84},{"date":"2025-05-19T16:00:00.000Z","stockId":2997,"sp":37.65},{"date":"2025-05-18T16:00:00.000Z","stockId":2997,"sp":37.64},{"date":"2025-05-15T16:00:00.000Z","stockId":2997,"sp":38.33},{"date":"2025-05-14T16:00:00.000Z","stockId":2997,"sp":37.72},{"date":"2025-05-13T16:00:00.000Z","stockId":2997,"sp":38.91},{"date":"2025-05-12T16:00:00.000Z","stockId":2997,"sp":39.06},{"date":"2025-05-11T16:00:00.000Z","stockId":2997,"sp":39.54},{"date":"2025-05-08T16:00:00.000Z","stockId":2997,"sp":38.84},{"date":"2025-05-07T16:00:00.000Z","stockId":2997,"sp":42.62},{"date":"2025-05-06T16:00:00.000Z","stockId":2997,"sp":40.33},{"date":"2025-05-05T16:00:00.000Z","stockId":2997,"sp":40.07},{"date":"2025-04-29T16:00:00.000Z","stockId":2997,"sp":38.88},{"date":"2025-04-28T16:00:00.000Z","stockId":2997,"sp":37.47},{"date":"2025-04-27T16:00:00.000Z","stockId":2997,"sp":37.4},{"date":"2025-04-24T16:00:00.000Z","stockId":2997,"sp":38.36},{"date":"2025-04-23T16:00:00.000Z","stockId":2997,"sp":37.96},{"date":"2025-04-22T16:00:00.000Z","stockId":2997,"sp":38.6},{"date":"2025-04-21T16:00:00.000Z","stockId":2997,"sp":37.11},{"date":"2025-04-20T16:00:00.000Z","stockId":2997,"sp":37.48},{"date":"2025-04-17T16:00:00.000Z","stockId":2997,"sp":36.02},{"date":"2025-04-16T16:00:00.000Z","stockId":2997,"sp":35.55},{"date":"2025-04-15T16:00:00.000Z","stockId":2997,"sp":35.97},{"date":"2025-04-14T16:00:00.000Z","stockId":2997,"sp":36.27},{"date":"2025-04-13T16:00:00.000Z","stockId":2997,"sp":36.7},{"date":"2025-04-10T16:00:00.000Z","stockId":2997,"sp":36},{"date":"2025-04-09T16:00:00.000Z","stockId":2997,"sp":35.6},{"date":"2025-04-08T16:00:00.000Z","stockId":2997,"sp":34.65},{"date":"2025-04-07T16:00:00.000Z","stockId":2997,"sp":32.85},{"date":"2025-04-06T16:00:00.000Z","stockId":2997,"sp":34.92},{"date":"2025-04-02T16:00:00.000Z","stockId":2997,"sp":38.8},{"date":"2025-04-01T16:00:00.000Z","stockId":2997,"sp":40.25},{"date":"2025-03-31T16:00:00.000Z","stockId":2997,"sp":39.88},{"date":"2025-03-30T16:00:00.000Z","stockId":2997,"sp":40.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2997,"sp":40.29},{"date":"2025-03-26T16:00:00.000Z","stockId":2997,"sp":41.21},{"date":"2025-03-25T16:00:00.000Z","stockId":2997,"sp":41.7},{"date":"2025-03-24T16:00:00.000Z","stockId":2997,"sp":41.41},{"date":"2025-03-23T16:00:00.000Z","stockId":2997,"sp":43.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2997,"sp":43.53},{"date":"2025-03-19T16:00:00.000Z","stockId":2997,"sp":46.1},{"date":"2025-03-18T16:00:00.000Z","stockId":2997,"sp":45.93},{"date":"2025-03-17T16:00:00.000Z","stockId":2997,"sp":46.88},{"date":"2025-03-16T16:00:00.000Z","stockId":2997,"sp":46.97},{"date":"2025-03-13T16:00:00.000Z","stockId":2997,"sp":46.06},{"date":"2025-03-12T16:00:00.000Z","stockId":2997,"sp":43.5},{"date":"2025-03-11T16:00:00.000Z","stockId":2997,"sp":47.96},{"date":"2025-03-10T16:00:00.000Z","stockId":2997,"sp":48.3},{"date":"2025-03-09T16:00:00.000Z","stockId":2997,"sp":48.06},{"date":"2025-03-06T16:00:00.000Z","stockId":2997,"sp":47.17},{"date":"2025-03-05T16:00:00.000Z","stockId":2997,"sp":45.5},{"date":"2025-03-04T16:00:00.000Z","stockId":2997,"sp":45.8},{"date":"2025-03-03T16:00:00.000Z","stockId":2997,"sp":44.1},{"date":"2025-03-02T16:00:00.000Z","stockId":2997,"sp":42.67},{"date":"2025-02-27T16:00:00.000Z","stockId":2997,"sp":43.34},{"date":"2025-02-26T16:00:00.000Z","stockId":2997,"sp":46.4},{"date":"2025-02-25T16:00:00.000Z","stockId":2997,"sp":48.3},{"date":"2025-02-24T16:00:00.000Z","stockId":2997,"sp":45.41},{"date":"2025-02-23T16:00:00.000Z","stockId":2997,"sp":46.52},{"date":"2025-02-20T16:00:00.000Z","stockId":2997,"sp":44.29},{"date":"2025-02-19T16:00:00.000Z","stockId":2997,"sp":43.9},{"date":"2025-02-18T16:00:00.000Z","stockId":2997,"sp":44.02},{"date":"2025-02-17T16:00:00.000Z","stockId":2997,"sp":42.72},{"date":"2025-02-16T16:00:00.000Z","stockId":2997,"sp":41.39},{"date":"2025-02-13T16:00:00.000Z","stockId":2997,"sp":39.95},{"date":"2025-02-12T16:00:00.000Z","stockId":2997,"sp":39.92},{"date":"2025-02-11T16:00:00.000Z","stockId":2997,"sp":39.33},{"date":"2025-02-10T16:00:00.000Z","stockId":2997,"sp":39},{"date":"2025-02-09T16:00:00.000Z","stockId":2997,"sp":38.93},{"date":"2025-02-06T16:00:00.000Z","stockId":2997,"sp":39.34},{"date":"2025-02-05T16:00:00.000Z","stockId":2997,"sp":39.67},{"date":"2025-02-04T16:00:00.000Z","stockId":2997,"sp":38.82},{"date":"2025-01-26T16:00:00.000Z","stockId":2997,"sp":37.61},{"date":"2025-01-23T16:00:00.000Z","stockId":2997,"sp":37.96},{"date":"2025-01-22T16:00:00.000Z","stockId":2997,"sp":36.87},{"date":"2025-01-21T16:00:00.000Z","stockId":2997,"sp":38},{"date":"2025-01-20T16:00:00.000Z","stockId":2997,"sp":38.63},{"date":"2025-01-19T16:00:00.000Z","stockId":2997,"sp":38.1},{"date":"2025-01-16T16:00:00.000Z","stockId":2997,"sp":38.1},{"date":"2025-01-15T16:00:00.000Z","stockId":2997,"sp":37.99},{"date":"2025-01-14T16:00:00.000Z","stockId":2997,"sp":38.26},{"date":"2025-01-13T16:00:00.000Z","stockId":2997,"sp":38.04},{"date":"2025-01-12T16:00:00.000Z","stockId":2997,"sp":35.81},{"date":"2025-01-09T16:00:00.000Z","stockId":2997,"sp":36.02},{"date":"2025-01-08T16:00:00.000Z","stockId":2997,"sp":35.23},{"date":"2025-01-07T16:00:00.000Z","stockId":2997,"sp":34.29},{"date":"2025-01-06T16:00:00.000Z","stockId":2997,"sp":33.42},{"date":"2025-01-05T16:00:00.000Z","stockId":2997,"sp":32.43},{"date":"2025-01-02T16:00:00.000Z","stockId":2997,"sp":32.93},{"date":"2025-01-01T16:00:00.000Z","stockId":2997,"sp":33.9},{"date":"2024-12-30T16:00:00.000Z","stockId":2997,"sp":34.65},{"date":"2024-12-29T16:00:00.000Z","stockId":2997,"sp":35.56},{"date":"2024-12-26T16:00:00.000Z","stockId":2997,"sp":36.04},{"date":"2024-12-25T16:00:00.000Z","stockId":2997,"sp":36.47},{"date":"2024-12-24T16:00:00.000Z","stockId":2997,"sp":35.9},{"date":"2024-12-23T16:00:00.000Z","stockId":2997,"sp":36.91},{"date":"2024-12-22T16:00:00.000Z","stockId":2997,"sp":36.83},{"date":"2024-12-19T16:00:00.000Z","stockId":2997,"sp":37.98},{"date":"2024-12-18T16:00:00.000Z","stockId":2997,"sp":38.87},{"date":"2024-12-17T16:00:00.000Z","stockId":2997,"sp":39.1},{"date":"2024-12-16T16:00:00.000Z","stockId":2997,"sp":38.25},{"date":"2024-12-15T16:00:00.000Z","stockId":2997,"sp":38.6},{"date":"2024-12-12T16:00:00.000Z","stockId":2997,"sp":38.14},{"date":"2024-12-11T16:00:00.000Z","stockId":2997,"sp":39.25},{"date":"2024-12-10T16:00:00.000Z","stockId":2997,"sp":38.92},{"date":"2024-12-09T16:00:00.000Z","stockId":2997,"sp":40.97},{"date":"2024-12-08T16:00:00.000Z","stockId":2997,"sp":38},{"date":"2024-12-05T16:00:00.000Z","stockId":2997,"sp":35.22},{"date":"2024-12-04T16:00:00.000Z","stockId":2997,"sp":34.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2997,"sp":34.01},{"date":"2024-12-02T16:00:00.000Z","stockId":2997,"sp":34.73},{"date":"2024-12-01T16:00:00.000Z","stockId":2997,"sp":34.38},{"date":"2024-11-28T16:00:00.000Z","stockId":2997,"sp":32.53},{"date":"2024-11-27T16:00:00.000Z","stockId":2997,"sp":31.87},{"date":"2024-11-26T16:00:00.000Z","stockId":2997,"sp":32.23},{"date":"2024-11-25T16:00:00.000Z","stockId":2997,"sp":31.69},{"date":"2024-11-24T16:00:00.000Z","stockId":2997,"sp":32.61},{"date":"2024-11-21T16:00:00.000Z","stockId":2997,"sp":33.57},{"date":"2024-11-20T16:00:00.000Z","stockId":2997,"sp":33.61},{"date":"2024-11-19T16:00:00.000Z","stockId":2997,"sp":34.2},{"date":"2024-11-18T16:00:00.000Z","stockId":2997,"sp":33.67},{"date":"2024-11-17T16:00:00.000Z","stockId":2997,"sp":32.02},{"date":"2024-11-14T16:00:00.000Z","stockId":2997,"sp":32.33},{"date":"2024-11-13T16:00:00.000Z","stockId":2997,"sp":32.98},{"date":"2024-11-12T16:00:00.000Z","stockId":2997,"sp":34.49},{"date":"2024-11-11T16:00:00.000Z","stockId":2997,"sp":34.74},{"date":"2024-11-10T16:00:00.000Z","stockId":2997,"sp":35.63},{"date":"2024-11-07T16:00:00.000Z","stockId":2997,"sp":33.43},{"date":"2024-11-06T16:00:00.000Z","stockId":2997,"sp":32.67},{"date":"2024-11-05T16:00:00.000Z","stockId":2997,"sp":31.24},{"date":"2024-11-04T16:00:00.000Z","stockId":2997,"sp":31.7},{"date":"2024-11-03T16:00:00.000Z","stockId":2997,"sp":31.23},{"date":"2024-10-31T16:00:00.000Z","stockId":2997,"sp":30.3},{"date":"2024-10-30T16:00:00.000Z","stockId":2997,"sp":32.11},{"date":"2024-10-29T16:00:00.000Z","stockId":2997,"sp":30.77},{"date":"2024-10-28T16:00:00.000Z","stockId":2997,"sp":30.65},{"date":"2024-10-27T16:00:00.000Z","stockId":2997,"sp":31.28},{"date":"2024-10-24T16:00:00.000Z","stockId":2997,"sp":31.47},{"date":"2024-10-23T16:00:00.000Z","stockId":2997,"sp":31.24},{"date":"2024-10-22T16:00:00.000Z","stockId":2997,"sp":31.63},{"date":"2024-10-21T16:00:00.000Z","stockId":2997,"sp":32.41},{"date":"2024-10-20T16:00:00.000Z","stockId":2997,"sp":32.2},{"date":"2024-10-17T16:00:00.000Z","stockId":2997,"sp":31.8},{"date":"2024-10-16T16:00:00.000Z","stockId":2997,"sp":31.41},{"date":"2024-10-15T16:00:00.000Z","stockId":2997,"sp":32.69},{"date":"2024-10-14T16:00:00.000Z","stockId":2997,"sp":32.84},{"date":"2024-10-13T16:00:00.000Z","stockId":2997,"sp":33.62},{"date":"2024-10-10T16:00:00.000Z","stockId":2997,"sp":32.65},{"date":"2024-10-09T16:00:00.000Z","stockId":2997,"sp":33.24},{"date":"2024-10-08T16:00:00.000Z","stockId":2997,"sp":32.52},{"date":"2024-10-07T16:00:00.000Z","stockId":2997,"sp":35},{"date":"2024-09-29T16:00:00.000Z","stockId":2997,"sp":33.39},{"date":"2024-09-26T16:00:00.000Z","stockId":2997,"sp":31.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2997,"sp":30.1},{"date":"2024-09-24T16:00:00.000Z","stockId":2997,"sp":29.7},{"date":"2024-09-23T16:00:00.000Z","stockId":2997,"sp":30.15},{"date":"2024-09-22T16:00:00.000Z","stockId":2997,"sp":29.57},{"date":"2024-09-19T16:00:00.000Z","stockId":2997,"sp":29.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2997,"sp":27.43},{"date":"2024-09-17T16:00:00.000Z","stockId":2997,"sp":26.41},{"date":"2024-09-12T16:00:00.000Z","stockId":2997,"sp":26.2},{"date":"2024-09-11T16:00:00.000Z","stockId":2997,"sp":26.7},{"date":"2024-09-10T16:00:00.000Z","stockId":2997,"sp":27.06},{"date":"2024-09-09T16:00:00.000Z","stockId":2997,"sp":27.38},{"date":"2024-09-08T16:00:00.000Z","stockId":2997,"sp":27.33},{"date":"2024-09-05T16:00:00.000Z","stockId":2997,"sp":27.71},{"date":"2024-09-04T16:00:00.000Z","stockId":2997,"sp":28.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2997,"sp":27.36},{"date":"2024-09-02T16:00:00.000Z","stockId":2997,"sp":27.04},{"date":"2024-09-01T16:00:00.000Z","stockId":2997,"sp":26.64},{"date":"2024-08-29T16:00:00.000Z","stockId":2997,"sp":27.49},{"date":"2024-08-28T16:00:00.000Z","stockId":2997,"sp":27.18},{"date":"2024-08-27T16:00:00.000Z","stockId":2997,"sp":26.31},{"date":"2024-08-26T16:00:00.000Z","stockId":2997,"sp":27},{"date":"2024-08-25T16:00:00.000Z","stockId":2997,"sp":28.27},{"date":"2024-08-22T16:00:00.000Z","stockId":2997,"sp":27.93},{"date":"2024-08-21T16:00:00.000Z","stockId":2997,"sp":27.2},{"date":"2024-08-20T16:00:00.000Z","stockId":2997,"sp":28.17},{"date":"2024-08-19T16:00:00.000Z","stockId":2997,"sp":26.68},{"date":"2024-08-18T16:00:00.000Z","stockId":2997,"sp":27.55},{"date":"2024-08-15T16:00:00.000Z","stockId":2997,"sp":27.67},{"date":"2024-08-14T16:00:00.000Z","stockId":2997,"sp":27.39},{"date":"2024-08-13T16:00:00.000Z","stockId":2997,"sp":27.44},{"date":"2024-08-12T16:00:00.000Z","stockId":2997,"sp":27.72},{"date":"2024-08-11T16:00:00.000Z","stockId":2997,"sp":27.39},{"date":"2024-08-08T16:00:00.000Z","stockId":2997,"sp":27.42},{"date":"2024-08-07T16:00:00.000Z","stockId":2997,"sp":27.49},{"date":"2024-08-06T16:00:00.000Z","stockId":2997,"sp":28},{"date":"2024-08-05T16:00:00.000Z","stockId":2997,"sp":27.9},{"date":"2024-08-04T16:00:00.000Z","stockId":2997,"sp":27.28},{"date":"2024-08-01T16:00:00.000Z","stockId":2997,"sp":28.79},{"date":"2024-07-31T16:00:00.000Z","stockId":2997,"sp":29.58},{"date":"2024-07-30T16:00:00.000Z","stockId":2997,"sp":30.06},{"date":"2024-07-29T16:00:00.000Z","stockId":2997,"sp":28.58},{"date":"2024-07-28T16:00:00.000Z","stockId":2997,"sp":28},{"date":"2024-07-25T16:00:00.000Z","stockId":2997,"sp":28.5},{"date":"2024-07-24T16:00:00.000Z","stockId":2997,"sp":27.86},{"date":"2024-07-23T16:00:00.000Z","stockId":2997,"sp":28.81},{"date":"2024-07-22T16:00:00.000Z","stockId":2997,"sp":29.83},{"date":"2024-07-21T16:00:00.000Z","stockId":2997,"sp":30.56},{"date":"2024-07-18T16:00:00.000Z","stockId":2997,"sp":31.62},{"date":"2024-07-17T16:00:00.000Z","stockId":2997,"sp":31.61},{"date":"2024-07-16T16:00:00.000Z","stockId":2997,"sp":31.5},{"date":"2024-07-15T16:00:00.000Z","stockId":2997,"sp":32.1},{"date":"2024-07-14T16:00:00.000Z","stockId":2997,"sp":32.74},{"date":"2024-07-11T16:00:00.000Z","stockId":2997,"sp":33.28},{"date":"2024-07-10T16:00:00.000Z","stockId":2997,"sp":34.73},{"date":"2024-07-09T16:00:00.000Z","stockId":2997,"sp":34.5},{"date":"2024-07-08T16:00:00.000Z","stockId":2997,"sp":33},{"date":"2024-07-07T16:00:00.000Z","stockId":2997,"sp":32.25},{"date":"2024-07-04T16:00:00.000Z","stockId":2997,"sp":32.63},{"date":"2024-07-03T16:00:00.000Z","stockId":2997,"sp":32.84},{"date":"2024-07-02T16:00:00.000Z","stockId":2997,"sp":33.07},{"date":"2024-07-01T16:00:00.000Z","stockId":2997,"sp":32.28},{"date":"2024-06-30T16:00:00.000Z","stockId":2997,"sp":32.69},{"date":"2024-06-27T16:00:00.000Z","stockId":2997,"sp":31.97},{"date":"2024-06-26T16:00:00.000Z","stockId":2997,"sp":31.39},{"sp":31.54,"stockId":2997,"date":"2024-06-25T16:00:00.000Z"},{"sp":31.38,"stockId":2997,"date":"2024-06-24T16:00:00.000Z"},{"sp":31.39,"stockId":2997,"date":"2024-06-23T16:00:00.000Z"},{"sp":32.09,"stockId":2997,"date":"2024-06-20T16:00:00.000Z"},{"sp":31.91,"stockId":2997,"date":"2024-06-19T16:00:00.000Z"},{"sp":32.15,"stockId":2997,"date":"2024-06-18T16:00:00.000Z"},{"sp":32.35,"stockId":2997,"date":"2024-06-17T16:00:00.000Z"},{"sp":31.64,"stockId":2997,"date":"2024-06-16T16:00:00.000Z"},{"sp":31,"stockId":2997,"date":"2024-06-13T16:00:00.000Z"},{"sp":31.31,"stockId":2997,"date":"2024-06-12T16:00:00.000Z"},{"sp":30.63,"stockId":2997,"date":"2024-06-11T16:00:00.000Z"},{"sp":28.64,"stockId":2997,"date":"2024-06-10T16:00:00.000Z"},{"sp":26.93,"stockId":2997,"date":"2024-06-06T16:00:00.000Z"},{"sp":27.02,"stockId":2997,"date":"2024-06-05T16:00:00.000Z"},{"sp":27.21,"stockId":2997,"date":"2024-06-04T16:00:00.000Z"},{"sp":27.35,"stockId":2997,"date":"2024-06-03T16:00:00.000Z"},{"sp":27.29,"stockId":2997,"date":"2024-06-02T16:00:00.000Z"},{"sp":26.66,"stockId":2997,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.24,"stockId":2997,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.18,"stockId":2997,"date":"2024-05-28T16:00:00.000Z"},{"sp":25.45,"stockId":2997,"date":"2024-05-27T16:00:00.000Z"},{"sp":25.88,"stockId":2997,"date":"2024-05-26T16:00:00.000Z"},{"sp":25.73,"stockId":2997,"date":"2024-05-23T16:00:00.000Z"},{"sp":26.03,"stockId":2997,"date":"2024-05-22T16:00:00.000Z"},{"sp":26.75,"stockId":2997,"date":"2024-05-21T16:00:00.000Z"},{"sp":26.88,"stockId":2997,"date":"2024-05-20T16:00:00.000Z"},{"sp":27.37,"stockId":2997,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.46,"stockId":2997,"date":"2024-05-16T16:00:00.000Z"},{"sp":27.36,"stockId":2997,"date":"2024-05-15T16:00:00.000Z"},{"sp":27.54,"stockId":2997,"date":"2024-05-14T16:00:00.000Z"},{"sp":27.92,"stockId":2997,"date":"2024-05-13T16:00:00.000Z"},{"sp":27.39,"stockId":2997,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2997,"sp":28.83},{"date":"2024-05-08T16:00:00.000Z","stockId":2997,"sp":29.41},{"date":"2024-05-07T16:00:00.000Z","stockId":2997,"sp":29.07},{"date":"2024-05-06T16:00:00.000Z","stockId":2997,"sp":30.07},{"date":"2024-05-05T16:00:00.000Z","stockId":2997,"sp":30.49},{"date":"2024-04-29T16:00:00.000Z","stockId":2997,"sp":29.18},{"date":"2024-04-28T16:00:00.000Z","stockId":2997,"sp":30},{"date":"2024-04-25T16:00:00.000Z","stockId":2997,"sp":29.1},{"date":"2024-04-24T16:00:00.000Z","stockId":2997,"sp":28.65},{"date":"2024-04-23T16:00:00.000Z","stockId":2997,"sp":29.54},{"date":"2024-04-22T16:00:00.000Z","stockId":2997,"sp":29.52},{"date":"2024-04-21T16:00:00.000Z","stockId":2997,"sp":28.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2997,"sp":28.1},{"date":"2024-04-17T16:00:00.000Z","stockId":2997,"sp":28.69},{"date":"2024-04-16T16:00:00.000Z","stockId":2997,"sp":27.83},{"date":"2024-04-15T16:00:00.000Z","stockId":2997,"sp":25.3},{"date":"2024-04-14T16:00:00.000Z","stockId":2997,"sp":28.11},{"date":"2024-04-11T16:00:00.000Z","stockId":2997,"sp":29.15},{"date":"2024-04-10T16:00:00.000Z","stockId":2997,"sp":29.8},{"date":"2024-04-09T16:00:00.000Z","stockId":2997,"sp":29.9},{"date":"2024-04-08T16:00:00.000Z","stockId":2997,"sp":31.2},{"date":"2024-04-07T16:00:00.000Z","stockId":2997,"sp":31.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2997,"sp":30.33},{"date":"2024-04-01T16:00:00.000Z","stockId":2997,"sp":31.21},{"date":"2024-03-31T16:00:00.000Z","stockId":2997,"sp":31.44},{"date":"2024-03-28T16:00:00.000Z","stockId":2997,"sp":30.37},{"date":"2024-03-27T16:00:00.000Z","stockId":2997,"sp":29.61},{"date":"2024-03-26T16:00:00.000Z","stockId":2997,"sp":28.84},{"date":"2024-03-25T16:00:00.000Z","stockId":2997,"sp":30.6},{"date":"2024-03-24T16:00:00.000Z","stockId":2997,"sp":30.48},{"date":"2024-03-21T16:00:00.000Z","stockId":2997,"sp":31.76},{"date":"2024-03-20T16:00:00.000Z","stockId":2997,"sp":32.64},{"date":"2024-03-19T16:00:00.000Z","stockId":2997,"sp":32.15},{"date":"2024-03-18T16:00:00.000Z","stockId":2997,"sp":32.89},{"date":"2024-03-17T16:00:00.000Z","stockId":2997,"sp":32.64},{"date":"2024-03-14T16:00:00.000Z","stockId":2997,"sp":31.37},{"date":"2024-03-13T16:00:00.000Z","stockId":2997,"sp":30.38},{"date":"2024-03-12T16:00:00.000Z","stockId":2997,"sp":31.14},{"date":"2024-03-11T16:00:00.000Z","stockId":2997,"sp":29.7},{"date":"2024-03-10T16:00:00.000Z","stockId":2997,"sp":27},{"date":"2024-03-07T16:00:00.000Z","stockId":2997,"sp":26.49},{"date":"2024-03-06T16:00:00.000Z","stockId":2997,"sp":26.64},{"date":"2024-03-05T16:00:00.000Z","stockId":2997,"sp":26.18},{"date":"2024-03-04T16:00:00.000Z","stockId":2997,"sp":26.05},{"date":"2024-03-03T16:00:00.000Z","stockId":2997,"sp":26.26},{"date":"2024-02-29T16:00:00.000Z","stockId":2997,"sp":26.74},{"date":"2024-02-28T16:00:00.000Z","stockId":2997,"sp":26.45},{"date":"2024-02-27T16:00:00.000Z","stockId":2997,"sp":25.13},{"date":"2024-02-26T16:00:00.000Z","stockId":2997,"sp":27.74},{"date":"2024-02-25T16:00:00.000Z","stockId":2997,"sp":26.52},{"date":"2024-02-22T16:00:00.000Z","stockId":2997,"sp":26.15},{"date":"2024-02-21T16:00:00.000Z","stockId":2997,"sp":25.05},{"date":"2024-02-20T16:00:00.000Z","stockId":2997,"sp":24.72},{"date":"2024-02-19T16:00:00.000Z","stockId":2997,"sp":23.25},{"date":"2024-02-18T16:00:00.000Z","stockId":2997,"sp":23.95},{"date":"2024-02-07T16:00:00.000Z","stockId":2997,"sp":21.95},{"date":"2024-02-06T16:00:00.000Z","stockId":2997,"sp":19.95},{"date":"2024-02-05T16:00:00.000Z","stockId":2997,"sp":19.75},{"date":"2024-02-04T16:00:00.000Z","stockId":2997,"sp":18.9},{"date":"2024-02-01T16:00:00.000Z","stockId":2997,"sp":20.88},{"date":"2024-01-31T16:00:00.000Z","stockId":2997,"sp":22.2},{"date":"2024-01-30T16:00:00.000Z","stockId":2997,"sp":22.83},{"date":"2024-01-29T16:00:00.000Z","stockId":2997,"sp":23.87},{"date":"2024-01-28T16:00:00.000Z","stockId":2997,"sp":24.61},{"date":"2024-01-25T16:00:00.000Z","stockId":2997,"sp":25.21},{"date":"2024-01-24T16:00:00.000Z","stockId":2997,"sp":26.03},{"date":"2024-01-23T16:00:00.000Z","stockId":2997,"sp":25.7},{"date":"2024-01-22T16:00:00.000Z","stockId":2997,"sp":25.48},{"date":"2024-01-21T16:00:00.000Z","stockId":2997,"sp":25.24},{"date":"2024-01-18T16:00:00.000Z","stockId":2997,"sp":26.93},{"date":"2024-01-17T16:00:00.000Z","stockId":2997,"sp":27.36},{"date":"2024-01-16T16:00:00.000Z","stockId":2997,"sp":27.42},{"date":"2024-01-15T16:00:00.000Z","stockId":2997,"sp":28.65},{"date":"2024-01-14T16:00:00.000Z","stockId":2997,"sp":29.03},{"date":"2024-01-11T16:00:00.000Z","stockId":2997,"sp":29.82},{"date":"2024-01-10T16:00:00.000Z","stockId":2997,"sp":29.81},{"date":"2024-01-09T16:00:00.000Z","stockId":2997,"sp":29.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2997,"sp":30.26},{"date":"2024-01-07T16:00:00.000Z","stockId":2997,"sp":29.8},{"date":"2024-01-04T16:00:00.000Z","stockId":2997,"sp":31.3},{"date":"2024-01-03T16:00:00.000Z","stockId":2997,"sp":31.82},{"date":"2024-01-02T16:00:00.000Z","stockId":2997,"sp":32.18},{"date":"2024-01-01T16:00:00.000Z","stockId":2997,"sp":33.08},{"date":"2023-12-28T16:00:00.000Z","stockId":2997,"sp":33.32},{"date":"2023-12-27T16:00:00.000Z","stockId":2997,"sp":32.81},{"date":"2023-12-26T16:00:00.000Z","stockId":2997,"sp":32.24},{"date":"2023-12-25T16:00:00.000Z","stockId":2997,"sp":32.55},{"date":"2023-12-24T16:00:00.000Z","stockId":2997,"sp":33.7},{"date":"2023-12-21T16:00:00.000Z","stockId":2997,"sp":32.13},{"date":"2023-12-20T16:00:00.000Z","stockId":2997,"sp":32.54},{"date":"2023-12-19T16:00:00.000Z","stockId":2997,"sp":32.84},{"date":"2023-12-18T16:00:00.000Z","stockId":2997,"sp":33.85},{"date":"2023-12-17T16:00:00.000Z","stockId":2997,"sp":33.55},{"date":"2023-12-14T16:00:00.000Z","stockId":2997,"sp":34.09},{"date":"2023-12-13T16:00:00.000Z","stockId":2997,"sp":34.71},{"date":"2023-12-12T16:00:00.000Z","stockId":2997,"sp":34.59},{"date":"2023-12-11T16:00:00.000Z","stockId":2997,"sp":35.66},{"date":"2023-12-10T16:00:00.000Z","stockId":2997,"sp":34.93},{"date":"2023-12-07T16:00:00.000Z","stockId":2997,"sp":32.36},{"date":"2023-12-06T16:00:00.000Z","stockId":2997,"sp":32.86},{"date":"2023-12-05T16:00:00.000Z","stockId":2997,"sp":33.42},{"date":"2023-12-04T16:00:00.000Z","stockId":2997,"sp":34.11},{"date":"2023-12-03T16:00:00.000Z","stockId":2997,"sp":35.61},{"date":"2023-11-30T16:00:00.000Z","stockId":2997,"sp":35.48},{"date":"2023-11-29T16:00:00.000Z","stockId":2997,"sp":36.12},{"date":"2023-11-28T16:00:00.000Z","stockId":2997,"sp":36.57},{"date":"2023-11-27T16:00:00.000Z","stockId":2997,"sp":38.25},{"date":"2023-11-26T16:00:00.000Z","stockId":2997,"sp":37.27},{"date":"2023-11-23T16:00:00.000Z","stockId":2997,"sp":37.07},{"date":"2023-11-22T16:00:00.000Z","stockId":2997,"sp":37.2},{"date":"2023-11-21T16:00:00.000Z","stockId":2997,"sp":35.85},{"date":"2023-11-20T16:00:00.000Z","stockId":2997,"sp":38.22},{"date":"2023-11-19T16:00:00.000Z","stockId":2997,"sp":39.21},{"date":"2023-11-16T16:00:00.000Z","stockId":2997,"sp":39.63},{"date":"2023-11-15T16:00:00.000Z","stockId":2997,"sp":38.85},{"date":"2023-11-14T16:00:00.000Z","stockId":2997,"sp":40.18},{"date":"2023-11-13T16:00:00.000Z","stockId":2997,"sp":38.4},{"date":"2023-11-12T16:00:00.000Z","stockId":2997,"sp":38.1},{"date":"2023-11-09T16:00:00.000Z","stockId":2997,"sp":40.84},{"date":"2023-11-08T16:00:00.000Z","stockId":2997,"sp":42.57},{"date":"2023-11-07T16:00:00.000Z","stockId":2997,"sp":44.82},{"date":"2023-11-06T16:00:00.000Z","stockId":2997,"sp":46.17},{"date":"2023-11-05T16:00:00.000Z","stockId":2997,"sp":45.71},{"date":"2023-11-02T16:00:00.000Z","stockId":2997,"sp":42.6},{"date":"2023-11-01T16:00:00.000Z","stockId":2997,"sp":41.56},{"date":"2023-10-31T16:00:00.000Z","stockId":2997,"sp":42.27},{"date":"2023-10-30T16:00:00.000Z","stockId":2997,"sp":41.63},{"date":"2023-10-29T16:00:00.000Z","stockId":2997,"sp":41.5},{"date":"2023-10-26T16:00:00.000Z","stockId":2997,"sp":41.41},{"date":"2023-10-25T16:00:00.000Z","stockId":2997,"sp":44.36},{"date":"2023-10-24T16:00:00.000Z","stockId":2997,"sp":45.19},{"date":"2023-10-23T16:00:00.000Z","stockId":2997,"sp":42.65},{"date":"2023-10-22T16:00:00.000Z","stockId":2997,"sp":40.76},{"date":"2023-10-19T16:00:00.000Z","stockId":2997,"sp":40.34},{"date":"2023-10-18T16:00:00.000Z","stockId":2997,"sp":44.82},{"date":"2023-10-17T16:00:00.000Z","stockId":2997,"sp":49.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2997,"sp":46.33},{"date":"2023-10-15T16:00:00.000Z","stockId":2997,"sp":45},{"date":"2023-10-12T16:00:00.000Z","stockId":2997,"sp":43.28},{"date":"2023-10-11T16:00:00.000Z","stockId":2997,"sp":40.28},{"date":"2023-10-10T16:00:00.000Z","stockId":2997,"sp":38.41},{"date":"2023-10-09T16:00:00.000Z","stockId":2997,"sp":39.08},{"date":"2023-10-08T16:00:00.000Z","stockId":2997,"sp":39.46},{"date":"2023-09-27T16:00:00.000Z","stockId":2997,"sp":36.95},{"date":"2023-09-26T16:00:00.000Z","stockId":2997,"sp":34.85},{"date":"2023-09-25T16:00:00.000Z","stockId":2997,"sp":35.5},{"date":"2023-09-24T16:00:00.000Z","stockId":2997,"sp":36.95},{"date":"2023-09-21T16:00:00.000Z","stockId":2997,"sp":35.43},{"date":"2023-09-20T16:00:00.000Z","stockId":2997,"sp":35.84},{"date":"2023-09-19T16:00:00.000Z","stockId":2997,"sp":37.2},{"date":"2023-09-18T16:00:00.000Z","stockId":2997,"sp":37.43},{"date":"2023-09-17T16:00:00.000Z","stockId":2997,"sp":36.99},{"date":"2023-09-14T16:00:00.000Z","stockId":2997,"sp":34.47},{"date":"2023-09-13T16:00:00.000Z","stockId":2997,"sp":33.22},{"date":"2023-09-12T16:00:00.000Z","stockId":2997,"sp":34.6},{"date":"2023-09-11T16:00:00.000Z","stockId":2997,"sp":35.72},{"date":"2023-09-10T16:00:00.000Z","stockId":2997,"sp":35.9},{"date":"2023-09-07T16:00:00.000Z","stockId":2997,"sp":35.32},{"date":"2023-09-06T16:00:00.000Z","stockId":2997,"sp":33.97},{"date":"2023-09-05T16:00:00.000Z","stockId":2997,"sp":35.23},{"date":"2023-09-04T16:00:00.000Z","stockId":2997,"sp":35.3},{"date":"2023-09-03T16:00:00.000Z","stockId":2997,"sp":34.23},{"date":"2023-08-31T16:00:00.000Z","stockId":2997,"sp":33.32},{"date":"2023-08-30T16:00:00.000Z","stockId":2997,"sp":33.15},{"date":"2023-08-29T16:00:00.000Z","stockId":2997,"sp":33.51},{"date":"2023-08-28T16:00:00.000Z","stockId":2997,"sp":33.43},{"date":"2023-08-27T16:00:00.000Z","stockId":2997,"sp":31.49},{"date":"2023-08-24T16:00:00.000Z","stockId":2997,"sp":32.76},{"date":"2023-08-23T16:00:00.000Z","stockId":2997,"sp":34.31},{"date":"2023-08-22T16:00:00.000Z","stockId":2997,"sp":34.29},{"date":"2023-08-21T16:00:00.000Z","stockId":2997,"sp":36.15},{"date":"2023-08-20T16:00:00.000Z","stockId":2997,"sp":35.57},{"date":"2023-08-17T16:00:00.000Z","stockId":2997,"sp":36.07},{"date":"2023-08-16T16:00:00.000Z","stockId":2997,"sp":36.98},{"date":"2023-08-15T16:00:00.000Z","stockId":2997,"sp":35.54},{"date":"2023-08-14T16:00:00.000Z","stockId":2997,"sp":36.41},{"date":"2023-08-13T16:00:00.000Z","stockId":2997,"sp":37.01},{"date":"2023-08-10T16:00:00.000Z","stockId":2997,"sp":36.6},{"date":"2023-08-09T16:00:00.000Z","stockId":2997,"sp":37.4},{"date":"2023-08-08T16:00:00.000Z","stockId":2997,"sp":38.51},{"date":"2023-08-07T16:00:00.000Z","stockId":2997,"sp":39.85},{"date":"2023-08-06T16:00:00.000Z","stockId":2997,"sp":38.06},{"date":"2023-08-03T16:00:00.000Z","stockId":2997,"sp":37.8},{"date":"2023-08-02T16:00:00.000Z","stockId":2997,"sp":38.3},{"date":"2023-08-01T16:00:00.000Z","stockId":2997,"sp":39.38},{"date":"2023-07-31T16:00:00.000Z","stockId":2997,"sp":38.31},{"date":"2023-07-30T16:00:00.000Z","stockId":2997,"sp":34.92},{"date":"2023-07-27T16:00:00.000Z","stockId":2997,"sp":33.5},{"date":"2023-07-26T16:00:00.000Z","stockId":2997,"sp":34.01},{"date":"2023-07-25T16:00:00.000Z","stockId":2997,"sp":32.02},{"date":"2023-07-24T16:00:00.000Z","stockId":2997,"sp":33.46},{"date":"2023-07-23T16:00:00.000Z","stockId":2997,"sp":31.34},{"date":"2023-07-20T16:00:00.000Z","stockId":2997,"sp":32.04},{"date":"2023-07-19T16:00:00.000Z","stockId":2997,"sp":32.85},{"date":"2023-07-18T16:00:00.000Z","stockId":2997,"sp":33.59},{"date":"2023-07-17T16:00:00.000Z","stockId":2997,"sp":34.08},{"date":"2023-07-16T16:00:00.000Z","stockId":2997,"sp":32.33},{"date":"2023-07-13T16:00:00.000Z","stockId":2997,"sp":32.52},{"date":"2023-07-12T16:00:00.000Z","stockId":2997,"sp":32.18},{"date":"2023-07-11T16:00:00.000Z","stockId":2997,"sp":32.51},{"date":"2023-07-10T16:00:00.000Z","stockId":2997,"sp":32.27},{"date":"2023-07-09T16:00:00.000Z","stockId":2997,"sp":30.28},{"date":"2023-07-06T16:00:00.000Z","stockId":2997,"sp":30.57},{"date":"2023-07-05T16:00:00.000Z","stockId":2997,"sp":30.91},{"date":"2023-07-04T16:00:00.000Z","stockId":2997,"sp":30.8},{"date":"2023-07-03T16:00:00.000Z","stockId":2997,"sp":32.36},{"date":"2023-07-02T16:00:00.000Z","stockId":2997,"sp":29.42},{"date":"2023-06-29T16:00:00.000Z","stockId":2997,"sp":29.73},{"date":"2023-06-28T16:00:00.000Z","stockId":2997,"sp":29.55},{"date":"2023-06-27T16:00:00.000Z","stockId":2997,"sp":29.12},{"date":"2023-06-26T16:00:00.000Z","stockId":2997,"sp":29.48},{"date":"2023-06-25T16:00:00.000Z","stockId":2997,"sp":29.25},{"date":"2023-06-20T16:00:00.000Z","stockId":2997,"sp":30.18},{"date":"2023-06-19T16:00:00.000Z","stockId":2997,"sp":30.59},{"date":"2023-06-18T16:00:00.000Z","stockId":2997,"sp":30.91},{"date":"2023-06-15T16:00:00.000Z","stockId":2997,"sp":29.74},{"date":"2023-06-14T16:00:00.000Z","stockId":2997,"sp":29.6},{"date":"2023-06-13T16:00:00.000Z","stockId":2997,"sp":28.9},{"date":"2023-06-12T16:00:00.000Z","stockId":2997,"sp":29.35},{"date":"2023-06-11T16:00:00.000Z","stockId":2997,"sp":28.74},{"date":"2023-06-08T16:00:00.000Z","stockId":2997,"sp":26.13},{"date":"2023-06-07T16:00:00.000Z","stockId":2997,"sp":25.56},{"date":"2023-06-06T16:00:00.000Z","stockId":2997,"sp":25.8},{"date":"2023-06-05T16:00:00.000Z","stockId":2997,"sp":26.5},{"date":"2023-06-04T16:00:00.000Z","stockId":2997,"sp":27.13},{"date":"2023-06-01T16:00:00.000Z","stockId":2997,"sp":27.24},{"date":"2023-05-31T16:00:00.000Z","stockId":2997,"sp":26.56},{"date":"2023-05-30T16:00:00.000Z","stockId":2997,"sp":26.6},{"date":"2023-05-29T16:00:00.000Z","stockId":2997,"sp":27.15},{"date":"2023-05-28T16:00:00.000Z","stockId":2997,"sp":26.51},{"date":"2023-05-25T16:00:00.000Z","stockId":2997,"sp":27.32},{"date":"2023-05-24T16:00:00.000Z","stockId":2997,"sp":26.42},{"date":"2023-05-23T16:00:00.000Z","stockId":2997,"sp":26.49}],"dateFlag":"day"}