window.pageData = {"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"ipoDate":"2020-09-24T16:00:00.000Z","establishDate":"2011-05-09T16:00:00.000Z","provinceCode":19,"blackenedNum":6,"memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"若羽臣","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"source":"cn_info","pinyin":"ryc","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"王玉;王文慧","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":"2026-07-21T19:09:19.508Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000720201,"stockCode":"720201","name":"营销服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":96.53655065849233},"pb":{"mcw":4.062559736576457},"ps_ttm":{"mcw":1.4395780799839855},"dyr":{"mcw":0.020099964052842922}},"staticDividendYieldRatio":0.020083868686871276},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000406,"stockCode":"C0406","exchange":"sz","stockType":"industry","source":"cni","tickerId":406,"name":"零售业"},{"_id":2000000040602,"stockCode":"C040602","exchange":"sz","stockType":"industry","source":"cni","tickerId":40602,"name":"网络零售"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720200,"stockCode":"720200","name":"营销传播","stockType":"industry","exchange":"sw","tickerId":720200,"source":"sw"},{"_id":2010000720201,"stockCode":"720201","name":"营销服务","stockType":"industry","exchange":"sw","tickerId":720201,"source":"sw"}],"sw_2021":[{"_id":2020000450000,"stockCode":"450000","name":"商贸零售","stockType":"industry","exchange":"sw_2021","tickerId":450000,"source":"sw_2021"},{"_id":2020000450600,"stockCode":"450600","name":"互联网电商","stockType":"industry","exchange":"sw_2021","tickerId":450600,"source":"sw_2021"},{"_id":2020000450603,"stockCode":"450603","name":"电商服务","stockType":"industry","exchange":"sw_2021","tickerId":450603,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.02249},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.011743},{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.00609},{"_id":1000000931481,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931481","tickerId":931481,"source":"csi","name":"SHS线上消费","weighting":0.00384},{"_id":1000000931139,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931139","tickerId":931139,"source":"csi","name":"CS消费50","weighting":0.00278},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00175},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00148},{"_id":1000000931404,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931404","tickerId":931404,"source":"csi","name":"SHS品牌消费50","weighting":0.00141},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.0009},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00047},{"_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":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gzruoyuchen.com","companyName":"广州若羽臣科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为14452.79万元-15898.07万元，与上年同期相比增长100.00%-120.00%。","maxProfit":158980700,"maxProfitChangeRatio":1.2,"minProfit":144527900,"minProfitChangeRatio":1,"performanceType":"sharply_increase","reason":"1、自有品牌战略价值凸显，驱动业绩高速增长。绽家品牌方面，大单品香氛洗衣液和洗衣凝珠持续放量，品牌香氛心智进一步巩固，其余单品亦保持细分市场领先优势，公司持续推进以香氛为核心的家居清洁护理品类新品布局；斐萃品牌方面，不断丰富产品线，提升消费者体验，同时强化多渠道协同运营，共同推动自有品牌业务整体收入实现高速增长；2、品牌管理业务继续保持健康增长。公司深耕既有品牌全链路管理，通过精细化运营充分挖掘全渠道增长空间，进一步巩固了公司在全链路、全渠道数字化服务领域的领先地位；3、内部管理方面，公司持续推进品牌管理战略，从人才培养、技术应用、组织架构等多个维度发力，深化AI大模型与自研系统在客服、营销等多业务场景的融合应用，通过数智化转型实现管理赋能，有效推动人效提升与费用管理能力优化。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3010,"type":"tr_dri","cagr_p_r_fs":0.056838583907805384,"cagr_p_r_fys":-0.2657003258069799,"cagr_p_r_y1":-0.27812252703823914,"p_r_fs":0.3796971160257916,"cagr_p_r_d30":0.0709459459459465,"cagr_p_r_d60":-0.05350314756616581,"cagr_p_r_d90":-0.1673651230048665,"cagr_p_r_y3":0.4847220205569003,"last_data_date":"2026-07-20T16:00:00.000Z","period_date":"2020-09-24T16:00:00.000Z","cagr_p_r_y5":0.2473782849740236,"cagr_p_r_d14":0.060200668896321474,"cagr_p_r_d7":0.13569189431258422},"shnc":{"stockId":3010,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":32597,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":32597,"shnc_q2":0.43107384318201775,"shnc_q3":0.20027247956403268,"shnc_q1":0.24974121075029712,"shnc_d30":0.10337474190163491,"shnc_d90":0.24974121075029712,"shnc_y1":1.1965633423180593,"shnc_y2":0.74679813514817},"ple":{"stockId":3010,"type":"ple","last_data_date":"2026-07-16T16:00:00.000Z","ps_sc_r":0.0266,"pc":4,"ps":8271000,"ps_mc":209752560,"ps_shbt10sh_r":0.048596037748106335},"mm_ha":{"stockId":3010,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":3291604,"mm_sha":79985977,"mm_sh_cap_r":0.01455546227992087,"spc":0.0314,"mm_sh_nba_d1":116550278.25946106,"mm_sh_nba_d5":116550278.25946106,"mm_sh_nba_d20":116550278.25946106,"mm_sh_nba_d60":116550278.25946106,"mm_sh_nba_d120":147076086.01771042,"mm_sh_nba_d240":147076086.01771042,"mm_sh_nbv_d1":2693754,"mm_sh_nbv_d5":2693754,"mm_sh_nbv_d20":2693754,"mm_sh_nbv_d60":2693754,"mm_sh_nbv_d120":3210172,"mm_sh_nbv_d240":3210172,"mm_sh_nbp_d1":-25193318.044297177,"mm_sh_nbp_d5":308145.87264606974,"mm_sh_nbp_d20":308145.87264606974,"mm_sh_nbp_d60":308145.87264606974,"mm_sh_nbp_d120":308145.87264606974,"mm_sh_nbp_d240":308145.87264606974,"mm_sh_nbpr_d1":-0.21615836890764428,"mm_sh_nbpr_d5":0.010094601757517642,"mm_sh_nbpr_d20":0.010094601757517642,"mm_sh_nbpr_d60":0.010094601757517642,"mm_sh_nbpr_d120":0.010094601757517642,"mm_sh_nbpr_d240":0.010094601757517642,"mm_sh_cap_rc_d1":0.011911771506653278,"mm_sh_cap_rc_d20":0.010998332013971634,"mm_sh_cap_rc_d5":0.011911771506653278,"mm_sh_cap_rc_d60":0.010933585775751818,"mm_shc_v_r":0.2709550680467123,"mm_shc_v_r_d20":0.013547753402335615,"mm_shc_v_r_d5":0.05419101360934246,"mm_shc_v_r_d60":0.0045159178007785385,"mm_sh_cap_rc_q1":0.011489156852656529,"mm_sh_nba_q1":62508929.906210355,"mm_sh_nba_q2":7912193.532406829,"mm_sh_nba_q3":-19469371.91033464,"mm_sh_nba_q4":88143392.14431122,"mm_sh_cap_rc_q2":0.003791725154575541,"mm_sh_nbv_q1":2598183,"mm_sh_nbv_q2":857469,"mm_sh_nbv_q3":81432,"mm_sh_nbv_q4":2568618.8,"mm_sh_cap_rc_q3":0.0003600920415634812,"mm_sh_cap_rc_q4":0.01146575570458316}},"priceMetrics":{"pe_ttm":32.962964147947204,"d_pe_ttm":34.076918622397415,"pb":11.27553551184463,"pb_wo_gw":11.27553551184463,"dyr":0.020097364499987145,"mc":7888468311.36,"mc_om":7888468311.36,"sp":25.36,"spc":-0.07,"ta":596237338,"to_r":0.10173820645278818,"cmc":5734965736,"ecmc":4471823823.92,"ecmc_psh":137185,"shn":32597},"differentMarketStocks":[],"staticDividendYieldRatio":0.020097364499987145},"shareholdersEquityChangeData":[{"_id":"68fd29392e6f0f8d945083e4","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-25T16:00:00.000Z","changeQuantity":-228079,"sharesChangeRatio":0.0007,"priceLimit":"43.36","sharesHeldAfterChange":0.0436,"quantityHeldAfterChange":13553675,"priceFloor":43.36,"priceCeiling":43.36,"averagePrice":43.36,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68eab39a60a9ce65061ce358","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-11T16:00:00.000Z","changeQuantity":-155000,"sharesChangeRatio":0.0007,"priceLimit":"52.58","priceFloor":52.58,"priceCeiling":52.58,"averagePrice":52.58,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cb0fe77cbaf2d617ad69ec","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":-1060000,"sharesChangeRatio":0.0048,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":10933510,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c5c9dc3321f260343323e3","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-13T16:00:00.000Z","changeQuantity":-6000,"sharesChangeRatio":0.00003,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68c47889c1855abb8ed41c10","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-08-14T16:00:00.000Z","date":"2025-08-12T16:00:00.000Z","changeQuantity":-3065400,"sharesChangeRatio":0.01402,"sharesHeldAfterChange":0.0549,"quantityHeldAfterChange":11999510,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68a0e02f94f594619872ca1b","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-07-18T16:00:00.000Z","date":"2025-07-16T16:00:00.000Z","changeQuantity":-93000,"sharesChangeRatio":0.00043,"sharesHeldAfterChange":0.0698,"quantityHeldAfterChange":15264510,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178ae49","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-05-22T16:00:00.000Z","date":"2025-05-19T16:00:00.000Z","changeQuantity":-795320,"sharesChangeRatio":0.00485,"priceLimit":"50.09","sharesHeldAfterChange":0.07074,"quantityHeldAfterChange":11602720,"priceFloor":50.09,"priceCeiling":50.09,"averagePrice":50.09,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178ae48","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-05-15T16:00:00.000Z","date":"2025-05-13T16:00:00.000Z","changeQuantity":-1230000,"sharesChangeRatio":0.0075,"sharesHeldAfterChange":0.07558,"quantityHeldAfterChange":12398040,"candlestickAveragePrice":51.455980199883896,"lastUpdated":"2025-07-30T09:44:00.963Z","stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178ae46","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-05-22T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-1948300,"sharesChangeRatio":0.01188,"priceLimit":"43.29","priceFloor":43.29,"priceCeiling":43.29,"averagePrice":43.29,"stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a4b9bea94b6178ae45","stockId":3010,"source":"cn_info","shareholderName":"朗姿股份有限公司","declarationDate":"2025-03-21T16:00:00.000Z","date":"2025-03-19T16:00:00.000Z","changeQuantity":-476800,"sharesChangeRatio":0.00291,"sharesHeldAfterChange":0.09689,"quantityHeldAfterChange":15893540,"candlestickAveragePrice":39.70298578121684,"lastUpdated":"2025-07-30T09:44:00.965Z","stock":{"_id":3010,"stockCode":"003010","tickerId":3010,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":159,"blackenedNum":6,"memoNum":6,"currency":"CNY","name":"若羽臣","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-20T16:00:00.000Z","stockId":3010,"sp":25.36},{"stockId":3010,"date":"2026-07-19T16:00:00.000Z","sp":27.27},{"stockId":3010,"date":"2026-07-16T16:00:00.000Z","sp":26.4},{"stockId":3010,"date":"2026-07-15T16:00:00.000Z","sp":26.23},{"date":"2026-07-14T16:00:00.000Z","stockId":3010,"sp":24.56},{"date":"2026-07-13T16:00:00.000Z","stockId":3010,"sp":22.33},{"stockId":3010,"date":"2026-07-12T16:00:00.000Z","sp":21.85},{"date":"2026-07-09T16:00:00.000Z","stockId":3010,"sp":22.69},{"stockId":3010,"date":"2026-07-08T16:00:00.000Z","sp":22.44},{"stockId":3010,"date":"2026-07-07T16:00:00.000Z","sp":23.48},{"stockId":3010,"date":"2026-07-06T16:00:00.000Z","sp":23.92},{"stockId":3010,"date":"2026-07-05T16:00:00.000Z","sp":24.63},{"date":"2026-07-02T16:00:00.000Z","stockId":3010,"sp":24.72},{"date":"2026-07-01T16:00:00.000Z","stockId":3010,"sp":25.1},{"stockId":3010,"date":"2026-06-30T16:00:00.000Z","sp":24.63},{"stockId":3010,"date":"2026-06-29T16:00:00.000Z","sp":24.3},{"stockId":3010,"date":"2026-06-28T16:00:00.000Z","sp":23.56},{"stockId":3010,"date":"2026-06-25T16:00:00.000Z","sp":21.94},{"date":"2026-06-24T16:00:00.000Z","stockId":3010,"sp":22.5},{"stockId":3010,"date":"2026-06-23T16:00:00.000Z","sp":22.8},{"stockId":3010,"date":"2026-06-22T16:00:00.000Z","sp":23.3},{"date":"2026-06-21T16:00:00.000Z","stockId":3010,"sp":23.6},{"date":"2026-06-17T16:00:00.000Z","stockId":3010,"sp":23.68},{"date":"2026-06-16T16:00:00.000Z","stockId":3010,"sp":23.86},{"date":"2026-06-15T16:00:00.000Z","stockId":3010,"sp":24.38},{"date":"2026-06-14T16:00:00.000Z","stockId":3010,"sp":25.12},{"stockId":3010,"date":"2026-06-11T16:00:00.000Z","sp":24.84},{"stockId":3010,"date":"2026-06-10T16:00:00.000Z","sp":24.04},{"date":"2026-06-09T16:00:00.000Z","stockId":3010,"sp":24.18},{"date":"2026-06-08T16:00:00.000Z","stockId":3010,"sp":24.02},{"stockId":3010,"date":"2026-06-07T16:00:00.000Z","sp":23.44},{"date":"2026-06-04T16:00:00.000Z","stockId":3010,"sp":24.11},{"date":"2026-06-03T16:00:00.000Z","stockId":3010,"sp":24.22},{"stockId":3010,"date":"2026-06-02T16:00:00.000Z","sp":25.08},{"date":"2026-06-01T16:00:00.000Z","stockId":3010,"sp":25.78},{"date":"2026-05-31T16:00:00.000Z","stockId":3010,"sp":26.23},{"stockId":3010,"date":"2026-05-28T16:00:00.000Z","sp":25.82},{"date":"2026-05-27T16:00:00.000Z","stockId":3010,"sp":24.7},{"date":"2026-05-26T16:00:00.000Z","stockId":3010,"sp":25.87},{"date":"2026-05-25T16:00:00.000Z","stockId":3010,"sp":26.06},{"date":"2026-05-24T16:00:00.000Z","stockId":3010,"sp":26.21},{"date":"2026-05-21T16:00:00.000Z","stockId":3010,"sp":27.13},{"stockId":3010,"date":"2026-05-20T16:00:00.000Z","sp":27.56},{"date":"2026-05-19T16:00:00.000Z","stockId":3010,"sp":28.31},{"date":"2026-05-18T16:00:00.000Z","stockId":3010,"sp":28.58},{"stockId":3010,"date":"2026-05-17T16:00:00.000Z","sp":28.4},{"stockId":3010,"date":"2026-05-14T16:00:00.000Z","sp":28.76},{"date":"2026-05-13T16:00:00.000Z","stockId":3010,"sp":28.91},{"stockId":3010,"date":"2026-05-12T16:00:00.000Z","sp":28.82},{"date":"2026-05-11T16:00:00.000Z","stockId":3010,"sp":29.1},{"stockId":3010,"date":"2026-05-10T16:00:00.000Z","sp":29.26},{"date":"2026-05-07T16:00:00.000Z","stockId":3010,"sp":29.95},{"stockId":3010,"date":"2026-05-06T16:00:00.000Z","sp":30.34},{"date":"2026-05-05T16:00:00.000Z","stockId":3010,"sp":30.16},{"stockId":3010,"date":"2026-04-29T16:00:00.000Z","sp":31.02},{"stockId":3010,"date":"2026-04-28T16:00:00.000Z","sp":30.89},{"date":"2026-04-27T16:00:00.000Z","stockId":3010,"sp":30.03},{"date":"2026-04-26T16:00:00.000Z","stockId":3010,"sp":30.29},{"stockId":3010,"date":"2026-04-23T16:00:00.000Z","sp":30.36},{"date":"2026-04-22T16:00:00.000Z","stockId":3010,"sp":31.01},{"stockId":3010,"date":"2026-04-21T16:00:00.000Z","sp":30.84},{"stockId":3010,"date":"2026-04-20T16:00:00.000Z","sp":31.12},{"date":"2026-04-19T16:00:00.000Z","stockId":3010,"sp":31.87},{"stockId":3010,"date":"2026-04-16T16:00:00.000Z","sp":31.54},{"date":"2026-04-15T16:00:00.000Z","stockId":3010,"sp":31.27},{"stockId":3010,"date":"2026-04-14T16:00:00.000Z","sp":30.79},{"stockId":3010,"date":"2026-04-13T16:00:00.000Z","sp":30.85},{"stockId":3010,"date":"2026-04-12T16:00:00.000Z","sp":31.41},{"date":"2026-04-09T16:00:00.000Z","stockId":3010,"sp":31.29},{"date":"2026-04-08T16:00:00.000Z","stockId":3010,"sp":32.51},{"stockId":3010,"date":"2026-04-07T16:00:00.000Z","sp":33.13},{"date":"2026-04-06T16:00:00.000Z","stockId":3010,"sp":32.63},{"stockId":3010,"date":"2026-04-02T16:00:00.000Z","sp":32.1},{"stockId":3010,"date":"2026-04-01T16:00:00.000Z","sp":32.81},{"date":"2026-03-31T16:00:00.000Z","stockId":3010,"sp":33.19},{"date":"2026-03-30T16:00:00.000Z","stockId":3010,"sp":30.85},{"stockId":3010,"date":"2026-03-29T16:00:00.000Z","sp":32.09},{"date":"2026-03-26T16:00:00.000Z","stockId":3010,"sp":31.62},{"stockId":3010,"date":"2026-03-25T16:00:00.000Z","sp":30.15},{"date":"2026-03-24T16:00:00.000Z","stockId":3010,"sp":29.96},{"date":"2026-03-23T16:00:00.000Z","stockId":3010,"sp":29.9},{"stockId":3010,"date":"2026-03-22T16:00:00.000Z","sp":28.98},{"date":"2026-03-19T16:00:00.000Z","stockId":3010,"sp":29.71},{"date":"2026-03-18T16:00:00.000Z","stockId":3010,"sp":30.32},{"stockId":3010,"date":"2026-03-17T16:00:00.000Z","sp":31.18},{"date":"2026-03-16T16:00:00.000Z","stockId":3010,"sp":29.94},{"date":"2026-03-15T16:00:00.000Z","stockId":3010,"sp":29.86},{"date":"2026-03-12T16:00:00.000Z","stockId":3010,"sp":29.34},{"stockId":3010,"date":"2026-03-11T16:00:00.000Z","sp":28.6},{"date":"2026-03-10T16:00:00.000Z","stockId":3010,"sp":29.05},{"stockId":3010,"date":"2026-03-09T16:00:00.000Z","sp":28.98},{"stockId":3010,"date":"2026-03-08T16:00:00.000Z","sp":28.7},{"date":"2026-03-05T16:00:00.000Z","stockId":3010,"sp":29.05},{"stockId":3010,"date":"2026-03-04T16:00:00.000Z","sp":28.55},{"date":"2026-03-03T16:00:00.000Z","stockId":3010,"sp":28.4},{"stockId":3010,"date":"2026-03-02T16:00:00.000Z","sp":28.76},{"stockId":3010,"date":"2026-03-01T16:00:00.000Z","sp":29.55},{"date":"2026-02-26T16:00:00.000Z","stockId":3010,"sp":30.74},{"stockId":3010,"date":"2026-02-25T16:00:00.000Z","sp":30.7},{"date":"2026-02-24T16:00:00.000Z","stockId":3010,"sp":31.6},{"stockId":3010,"date":"2026-02-23T16:00:00.000Z","sp":31.6},{"date":"2026-02-12T16:00:00.000Z","stockId":3010,"sp":34.06},{"stockId":3010,"date":"2026-02-11T16:00:00.000Z","sp":34.56},{"stockId":3010,"date":"2026-02-10T16:00:00.000Z","sp":34.76},{"date":"2026-02-09T16:00:00.000Z","stockId":3010,"sp":35.62},{"date":"2026-02-08T16:00:00.000Z","stockId":3010,"sp":35.33},{"date":"2026-02-05T16:00:00.000Z","stockId":3010,"sp":35.35},{"stockId":3010,"date":"2026-02-04T16:00:00.000Z","sp":34.84},{"date":"2026-02-03T16:00:00.000Z","stockId":3010,"sp":35.3},{"stockId":3010,"date":"2026-02-02T16:00:00.000Z","sp":37.22},{"date":"2026-02-01T16:00:00.000Z","stockId":3010,"sp":37.14},{"date":"2026-01-29T16:00:00.000Z","stockId":3010,"sp":37.8},{"stockId":3010,"date":"2026-01-28T16:00:00.000Z","sp":38.61},{"stockId":3010,"date":"2026-01-27T16:00:00.000Z","sp":38.26},{"date":"2026-01-26T16:00:00.000Z","stockId":3010,"sp":38.25},{"stockId":3010,"date":"2026-01-25T16:00:00.000Z","sp":37.59},{"date":"2026-01-22T16:00:00.000Z","stockId":3010,"sp":37.87},{"stockId":3010,"date":"2026-01-21T16:00:00.000Z","sp":37.52},{"date":"2026-01-20T16:00:00.000Z","stockId":3010,"sp":38.23},{"stockId":3010,"date":"2026-01-19T16:00:00.000Z","sp":38.59},{"stockId":3010,"date":"2026-01-18T16:00:00.000Z","sp":38.33},{"stockId":3010,"date":"2026-01-15T16:00:00.000Z","sp":37.49},{"stockId":3010,"date":"2026-01-14T16:00:00.000Z","sp":37.18},{"stockId":3010,"date":"2026-01-13T16:00:00.000Z","sp":38.8},{"date":"2026-01-12T16:00:00.000Z","stockId":3010,"sp":37.88},{"date":"2026-01-11T16:00:00.000Z","stockId":3010,"sp":39.46},{"date":"2026-01-08T16:00:00.000Z","stockId":3010,"sp":38.41},{"date":"2026-01-07T16:00:00.000Z","stockId":3010,"sp":37.91},{"date":"2026-01-06T16:00:00.000Z","stockId":3010,"sp":36.16},{"date":"2026-01-05T16:00:00.000Z","stockId":3010,"sp":35.71},{"date":"2026-01-04T16:00:00.000Z","stockId":3010,"sp":35.92},{"date":"2025-12-30T16:00:00.000Z","stockId":3010,"sp":34.97},{"date":"2025-12-29T16:00:00.000Z","stockId":3010,"sp":35.99},{"date":"2025-12-28T16:00:00.000Z","stockId":3010,"sp":36.35},{"date":"2025-12-25T16:00:00.000Z","stockId":3010,"sp":36.25},{"date":"2025-12-24T16:00:00.000Z","stockId":3010,"sp":36.48},{"date":"2025-12-23T16:00:00.000Z","stockId":3010,"sp":36.2},{"date":"2025-12-22T16:00:00.000Z","stockId":3010,"sp":35.94},{"date":"2025-12-21T16:00:00.000Z","stockId":3010,"sp":36.54},{"date":"2025-12-18T16:00:00.000Z","stockId":3010,"sp":36.99},{"date":"2025-12-17T16:00:00.000Z","stockId":3010,"sp":33.63},{"date":"2025-12-16T16:00:00.000Z","stockId":3010,"sp":34.31},{"date":"2025-12-15T16:00:00.000Z","stockId":3010,"sp":33.75},{"date":"2025-12-14T16:00:00.000Z","stockId":3010,"sp":33.78},{"date":"2025-12-11T16:00:00.000Z","stockId":3010,"sp":34.54},{"date":"2025-12-10T16:00:00.000Z","stockId":3010,"sp":34.52},{"date":"2025-12-09T16:00:00.000Z","stockId":3010,"sp":35.45},{"date":"2025-12-08T16:00:00.000Z","stockId":3010,"sp":34.95},{"date":"2025-12-07T16:00:00.000Z","stockId":3010,"sp":34.5},{"date":"2025-12-04T16:00:00.000Z","stockId":3010,"sp":33.91},{"date":"2025-12-03T16:00:00.000Z","stockId":3010,"sp":34.2},{"date":"2025-12-02T16:00:00.000Z","stockId":3010,"sp":35.45},{"date":"2025-12-01T16:00:00.000Z","stockId":3010,"sp":36.16},{"date":"2025-11-30T16:00:00.000Z","stockId":3010,"sp":36.38},{"date":"2025-11-27T16:00:00.000Z","stockId":3010,"sp":36.67},{"date":"2025-11-26T16:00:00.000Z","stockId":3010,"sp":36.21},{"date":"2025-11-25T16:00:00.000Z","stockId":3010,"sp":36.67},{"date":"2025-11-24T16:00:00.000Z","stockId":3010,"sp":36.54},{"date":"2025-11-23T16:00:00.000Z","stockId":3010,"sp":36.5},{"date":"2025-11-20T16:00:00.000Z","stockId":3010,"sp":35.49},{"date":"2025-11-19T16:00:00.000Z","stockId":3010,"sp":35.69},{"date":"2025-11-18T16:00:00.000Z","stockId":3010,"sp":35.68},{"date":"2025-11-17T16:00:00.000Z","stockId":3010,"sp":35.84},{"date":"2025-11-16T16:00:00.000Z","stockId":3010,"sp":35.29},{"date":"2025-11-13T16:00:00.000Z","stockId":3010,"sp":36.91},{"date":"2025-11-12T16:00:00.000Z","stockId":3010,"sp":37.63},{"date":"2025-11-11T16:00:00.000Z","stockId":3010,"sp":37.4},{"date":"2025-11-10T16:00:00.000Z","stockId":3010,"sp":38.01},{"date":"2025-11-09T16:00:00.000Z","stockId":3010,"sp":38.7},{"date":"2025-11-06T16:00:00.000Z","stockId":3010,"sp":36.8},{"date":"2025-11-05T16:00:00.000Z","stockId":3010,"sp":37.94},{"date":"2025-11-04T16:00:00.000Z","stockId":3010,"sp":37.71},{"date":"2025-11-03T16:00:00.000Z","stockId":3010,"sp":37.2},{"date":"2025-11-02T16:00:00.000Z","stockId":3010,"sp":39.16},{"date":"2025-10-30T16:00:00.000Z","stockId":3010,"sp":41.27},{"date":"2025-10-29T16:00:00.000Z","stockId":3010,"sp":41.33},{"date":"2025-10-28T16:00:00.000Z","stockId":3010,"sp":41.62},{"date":"2025-10-27T16:00:00.000Z","stockId":3010,"sp":42.29},{"date":"2025-10-26T16:00:00.000Z","stockId":3010,"sp":41.1},{"date":"2025-10-23T16:00:00.000Z","stockId":3010,"sp":41.03},{"date":"2025-10-22T16:00:00.000Z","stockId":3010,"sp":41.41},{"date":"2025-10-21T16:00:00.000Z","stockId":3010,"sp":42.36},{"date":"2025-10-20T16:00:00.000Z","stockId":3010,"sp":43.19},{"date":"2025-10-19T16:00:00.000Z","stockId":3010,"sp":43.85},{"date":"2025-10-16T16:00:00.000Z","stockId":3010,"sp":44.49},{"date":"2025-10-15T16:00:00.000Z","stockId":3010,"sp":48.12},{"date":"2025-10-14T16:00:00.000Z","stockId":3010,"sp":46.18},{"date":"2025-10-13T16:00:00.000Z","stockId":3010,"sp":41.98},{"date":"2025-10-12T16:00:00.000Z","stockId":3010,"sp":42.43},{"date":"2025-10-09T16:00:00.000Z","stockId":3010,"sp":43.4},{"date":"2025-10-08T16:00:00.000Z","stockId":3010,"sp":42.72},{"date":"2025-09-29T16:00:00.000Z","stockId":3010,"sp":43.01},{"date":"2025-09-28T16:00:00.000Z","stockId":3010,"sp":41.76},{"date":"2025-09-25T16:00:00.000Z","stockId":3010,"sp":42.7},{"date":"2025-09-24T16:00:00.000Z","stockId":3010,"sp":42.26},{"date":"2025-09-23T16:00:00.000Z","stockId":3010,"sp":43.6},{"date":"2025-09-22T16:00:00.000Z","stockId":3010,"sp":44.84},{"date":"2025-09-21T16:00:00.000Z","stockId":3010,"sp":44.07},{"date":"2025-09-18T16:00:00.000Z","stockId":3010,"sp":43.6},{"date":"2025-09-17T16:00:00.000Z","stockId":3010,"sp":43.54},{"date":"2025-09-16T16:00:00.000Z","stockId":3010,"sp":43.93},{"date":"2025-09-15T16:00:00.000Z","stockId":3010,"sp":44.41},{"date":"2025-09-14T16:00:00.000Z","stockId":3010,"sp":42.27},{"date":"2025-09-11T16:00:00.000Z","stockId":3010,"sp":57.86},{"date":"2025-09-10T16:00:00.000Z","stockId":3010,"sp":58.59},{"date":"2025-09-09T16:00:00.000Z","stockId":3010,"sp":57.9},{"date":"2025-09-08T16:00:00.000Z","stockId":3010,"sp":58.22},{"date":"2025-09-07T16:00:00.000Z","stockId":3010,"sp":59.36},{"date":"2025-09-04T16:00:00.000Z","stockId":3010,"sp":59.31},{"date":"2025-09-03T16:00:00.000Z","stockId":3010,"sp":58.7},{"date":"2025-09-02T16:00:00.000Z","stockId":3010,"sp":61.46},{"date":"2025-09-01T16:00:00.000Z","stockId":3010,"sp":63.25},{"date":"2025-08-31T16:00:00.000Z","stockId":3010,"sp":64.23},{"date":"2025-08-28T16:00:00.000Z","stockId":3010,"sp":66.36},{"date":"2025-08-27T16:00:00.000Z","stockId":3010,"sp":60.57},{"date":"2025-08-26T16:00:00.000Z","stockId":3010,"sp":61.52},{"date":"2025-08-25T16:00:00.000Z","stockId":3010,"sp":60.96},{"date":"2025-08-24T16:00:00.000Z","stockId":3010,"sp":60.49},{"date":"2025-08-21T16:00:00.000Z","stockId":3010,"sp":61.96},{"date":"2025-08-20T16:00:00.000Z","stockId":3010,"sp":60.77},{"date":"2025-08-19T16:00:00.000Z","stockId":3010,"sp":59.43},{"date":"2025-08-18T16:00:00.000Z","stockId":3010,"sp":54.03},{"date":"2025-08-17T16:00:00.000Z","stockId":3010,"sp":53.54},{"date":"2025-08-14T16:00:00.000Z","stockId":3010,"sp":51.52},{"date":"2025-08-13T16:00:00.000Z","stockId":3010,"sp":52.24},{"date":"2025-08-12T16:00:00.000Z","stockId":3010,"sp":53.1},{"date":"2025-08-11T16:00:00.000Z","stockId":3010,"sp":51.98},{"date":"2025-08-10T16:00:00.000Z","stockId":3010,"sp":51.67},{"date":"2025-08-07T16:00:00.000Z","stockId":3010,"sp":52.31},{"date":"2025-08-06T16:00:00.000Z","stockId":3010,"sp":53.79},{"date":"2025-08-05T16:00:00.000Z","stockId":3010,"sp":48.9},{"date":"2025-08-04T16:00:00.000Z","stockId":3010,"sp":48.47},{"date":"2025-08-03T16:00:00.000Z","stockId":3010,"sp":50.43},{"date":"2025-07-31T16:00:00.000Z","stockId":3010,"sp":49.39},{"date":"2025-07-30T16:00:00.000Z","stockId":3010,"sp":51.45},{"date":"2025-07-29T16:00:00.000Z","stockId":3010,"sp":49.45},{"date":"2025-07-28T16:00:00.000Z","stockId":3010,"sp":48.42},{"date":"2025-07-27T16:00:00.000Z","stockId":3010,"sp":49.12},{"date":"2025-07-24T16:00:00.000Z","stockId":3010,"sp":50.47},{"date":"2025-07-23T16:00:00.000Z","stockId":3010,"sp":49.19},{"date":"2025-07-22T16:00:00.000Z","stockId":3010,"sp":48.68},{"date":"2025-07-21T16:00:00.000Z","stockId":3010,"sp":48.24},{"date":"2025-07-20T16:00:00.000Z","stockId":3010,"sp":50.06},{"date":"2025-07-17T16:00:00.000Z","stockId":3010,"sp":51.32},{"date":"2025-07-16T16:00:00.000Z","stockId":3010,"sp":52.3},{"date":"2025-07-15T16:00:00.000Z","stockId":3010,"sp":52.15},{"date":"2025-07-14T16:00:00.000Z","stockId":3010,"sp":52.19},{"date":"2025-07-13T16:00:00.000Z","stockId":3010,"sp":53.8},{"date":"2025-07-10T16:00:00.000Z","stockId":3010,"sp":54.33},{"date":"2025-07-09T16:00:00.000Z","stockId":3010,"sp":53.91},{"date":"2025-07-08T16:00:00.000Z","stockId":3010,"sp":55.37},{"date":"2025-07-07T16:00:00.000Z","stockId":3010,"sp":55.65},{"date":"2025-07-06T16:00:00.000Z","stockId":3010,"sp":56.86},{"date":"2025-07-03T16:00:00.000Z","stockId":3010,"sp":57.32},{"date":"2025-07-02T16:00:00.000Z","stockId":3010,"sp":59.13},{"date":"2025-07-01T16:00:00.000Z","stockId":3010,"sp":58.6},{"date":"2025-06-30T16:00:00.000Z","stockId":3010,"sp":62.33},{"date":"2025-06-29T16:00:00.000Z","stockId":3010,"sp":60.6},{"date":"2025-06-26T16:00:00.000Z","stockId":3010,"sp":57.19},{"date":"2025-06-25T16:00:00.000Z","stockId":3010,"sp":57.38},{"date":"2025-06-24T16:00:00.000Z","stockId":3010,"sp":56.76},{"date":"2025-06-23T16:00:00.000Z","stockId":3010,"sp":58.33},{"date":"2025-06-22T16:00:00.000Z","stockId":3010,"sp":57.32},{"date":"2025-06-19T16:00:00.000Z","stockId":3010,"sp":54.69},{"date":"2025-06-18T16:00:00.000Z","stockId":3010,"sp":58.55},{"date":"2025-06-17T16:00:00.000Z","stockId":3010,"sp":59.98},{"date":"2025-06-16T16:00:00.000Z","stockId":3010,"sp":63.53},{"date":"2025-06-15T16:00:00.000Z","stockId":3010,"sp":59.97},{"date":"2025-06-12T16:00:00.000Z","stockId":3010,"sp":60.98},{"date":"2025-06-11T16:00:00.000Z","stockId":3010,"sp":59.39},{"date":"2025-06-10T16:00:00.000Z","stockId":3010,"sp":53.99},{"date":"2025-06-09T16:00:00.000Z","stockId":3010,"sp":52.58},{"date":"2025-06-08T16:00:00.000Z","stockId":3010,"sp":50.12},{"date":"2025-06-05T16:00:00.000Z","stockId":3010,"sp":71.69},{"date":"2025-06-04T16:00:00.000Z","stockId":3010,"sp":73.08},{"date":"2025-06-03T16:00:00.000Z","stockId":3010,"sp":79.21},{"date":"2025-06-02T16:00:00.000Z","stockId":3010,"sp":72.01},{"date":"2025-05-29T16:00:00.000Z","stockId":3010,"sp":65.46},{"date":"2025-05-28T16:00:00.000Z","stockId":3010,"sp":64.02},{"date":"2025-05-27T16:00:00.000Z","stockId":3010,"sp":65.62},{"date":"2025-05-26T16:00:00.000Z","stockId":3010,"sp":65.86},{"date":"2025-05-25T16:00:00.000Z","stockId":3010,"sp":64.11},{"date":"2025-05-22T16:00:00.000Z","stockId":3010,"sp":62.36},{"date":"2025-05-21T16:00:00.000Z","stockId":3010,"sp":62.52},{"date":"2025-05-20T16:00:00.000Z","stockId":3010,"sp":65.6},{"date":"2025-05-19T16:00:00.000Z","stockId":3010,"sp":64.51},{"date":"2025-05-18T16:00:00.000Z","stockId":3010,"sp":59.57},{"date":"2025-05-15T16:00:00.000Z","stockId":3010,"sp":57.64},{"date":"2025-05-14T16:00:00.000Z","stockId":3010,"sp":57.09},{"date":"2025-05-13T16:00:00.000Z","stockId":3010,"sp":51.9},{"date":"2025-05-12T16:00:00.000Z","stockId":3010,"sp":51.17},{"date":"2025-05-11T16:00:00.000Z","stockId":3010,"sp":48.03},{"date":"2025-05-08T16:00:00.000Z","stockId":3010,"sp":47.27},{"date":"2025-05-07T16:00:00.000Z","stockId":3010,"sp":46.87},{"date":"2025-05-06T16:00:00.000Z","stockId":3010,"sp":47.3},{"date":"2025-05-05T16:00:00.000Z","stockId":3010,"sp":48.74},{"date":"2025-04-29T16:00:00.000Z","stockId":3010,"sp":48.99},{"date":"2025-04-28T16:00:00.000Z","stockId":3010,"sp":49.8},{"date":"2025-04-27T16:00:00.000Z","stockId":3010,"sp":48.24},{"date":"2025-04-24T16:00:00.000Z","stockId":3010,"sp":49.91},{"date":"2025-04-23T16:00:00.000Z","stockId":3010,"sp":51.4},{"date":"2025-04-22T16:00:00.000Z","stockId":3010,"sp":48.63},{"date":"2025-04-21T16:00:00.000Z","stockId":3010,"sp":48.02},{"date":"2025-04-20T16:00:00.000Z","stockId":3010,"sp":50},{"date":"2025-04-17T16:00:00.000Z","stockId":3010,"sp":47.27},{"date":"2025-04-16T16:00:00.000Z","stockId":3010,"sp":47.78},{"date":"2025-04-15T16:00:00.000Z","stockId":3010,"sp":47.35},{"date":"2025-04-14T16:00:00.000Z","stockId":3010,"sp":49.8},{"date":"2025-04-13T16:00:00.000Z","stockId":3010,"sp":50.5},{"date":"2025-04-10T16:00:00.000Z","stockId":3010,"sp":47.3},{"date":"2025-04-09T16:00:00.000Z","stockId":3010,"sp":48.2},{"date":"2025-04-08T16:00:00.000Z","stockId":3010,"sp":44.99},{"date":"2025-04-07T16:00:00.000Z","stockId":3010,"sp":44.64},{"date":"2025-04-06T16:00:00.000Z","stockId":3010,"sp":40.58},{"date":"2025-04-02T16:00:00.000Z","stockId":3010,"sp":45.09},{"date":"2025-04-01T16:00:00.000Z","stockId":3010,"sp":42.55},{"date":"2025-03-31T16:00:00.000Z","stockId":3010,"sp":42.21},{"date":"2025-03-30T16:00:00.000Z","stockId":3010,"sp":43.98},{"date":"2025-03-27T16:00:00.000Z","stockId":3010,"sp":44.98},{"date":"2025-03-26T16:00:00.000Z","stockId":3010,"sp":40.9},{"date":"2025-03-25T16:00:00.000Z","stockId":3010,"sp":40.91},{"date":"2025-03-24T16:00:00.000Z","stockId":3010,"sp":40.13},{"date":"2025-03-23T16:00:00.000Z","stockId":3010,"sp":40.38},{"date":"2025-03-20T16:00:00.000Z","stockId":3010,"sp":38.99},{"date":"2025-03-19T16:00:00.000Z","stockId":3010,"sp":39.45},{"date":"2025-03-18T16:00:00.000Z","stockId":3010,"sp":41.12},{"date":"2025-03-17T16:00:00.000Z","stockId":3010,"sp":41},{"date":"2025-03-16T16:00:00.000Z","stockId":3010,"sp":40.76},{"date":"2025-03-13T16:00:00.000Z","stockId":3010,"sp":41},{"date":"2025-03-12T16:00:00.000Z","stockId":3010,"sp":42.52},{"date":"2025-03-11T16:00:00.000Z","stockId":3010,"sp":46.6},{"date":"2025-03-10T16:00:00.000Z","stockId":3010,"sp":42.42},{"date":"2025-03-09T16:00:00.000Z","stockId":3010,"sp":39.21},{"date":"2025-03-06T16:00:00.000Z","stockId":3010,"sp":38.33},{"date":"2025-03-05T16:00:00.000Z","stockId":3010,"sp":36.72},{"date":"2025-03-04T16:00:00.000Z","stockId":3010,"sp":37.03},{"date":"2025-03-03T16:00:00.000Z","stockId":3010,"sp":33.97},{"date":"2025-03-02T16:00:00.000Z","stockId":3010,"sp":33.32},{"date":"2025-02-27T16:00:00.000Z","stockId":3010,"sp":30.29},{"date":"2025-02-26T16:00:00.000Z","stockId":3010,"sp":31.31},{"date":"2025-02-25T16:00:00.000Z","stockId":3010,"sp":30.29},{"date":"2025-02-24T16:00:00.000Z","stockId":3010,"sp":30.98},{"date":"2025-02-23T16:00:00.000Z","stockId":3010,"sp":31.95},{"date":"2025-02-20T16:00:00.000Z","stockId":3010,"sp":30.63},{"date":"2025-02-19T16:00:00.000Z","stockId":3010,"sp":28.99},{"date":"2025-02-18T16:00:00.000Z","stockId":3010,"sp":29.68},{"date":"2025-02-17T16:00:00.000Z","stockId":3010,"sp":28.91},{"date":"2025-02-16T16:00:00.000Z","stockId":3010,"sp":30.74},{"date":"2025-02-13T16:00:00.000Z","stockId":3010,"sp":30.81},{"date":"2025-02-12T16:00:00.000Z","stockId":3010,"sp":30.91},{"date":"2025-02-11T16:00:00.000Z","stockId":3010,"sp":31.8},{"date":"2025-02-10T16:00:00.000Z","stockId":3010,"sp":31.94},{"date":"2025-02-09T16:00:00.000Z","stockId":3010,"sp":31.76},{"date":"2025-02-06T16:00:00.000Z","stockId":3010,"sp":30.5},{"date":"2025-02-05T16:00:00.000Z","stockId":3010,"sp":28.45},{"date":"2025-02-04T16:00:00.000Z","stockId":3010,"sp":27.59},{"date":"2025-01-26T16:00:00.000Z","stockId":3010,"sp":27.22},{"date":"2025-01-23T16:00:00.000Z","stockId":3010,"sp":27.54},{"date":"2025-01-22T16:00:00.000Z","stockId":3010,"sp":26.41},{"date":"2025-01-21T16:00:00.000Z","stockId":3010,"sp":27.23},{"date":"2025-01-20T16:00:00.000Z","stockId":3010,"sp":28.92},{"date":"2025-01-19T16:00:00.000Z","stockId":3010,"sp":28.47},{"date":"2025-01-16T16:00:00.000Z","stockId":3010,"sp":27.78},{"date":"2025-01-15T16:00:00.000Z","stockId":3010,"sp":27.15},{"date":"2025-01-14T16:00:00.000Z","stockId":3010,"sp":26.6},{"date":"2025-01-13T16:00:00.000Z","stockId":3010,"sp":25.93},{"date":"2025-01-12T16:00:00.000Z","stockId":3010,"sp":24.55},{"date":"2025-01-09T16:00:00.000Z","stockId":3010,"sp":26.8},{"date":"2025-01-08T16:00:00.000Z","stockId":3010,"sp":27.96},{"date":"2025-01-07T16:00:00.000Z","stockId":3010,"sp":27.82},{"date":"2025-01-06T16:00:00.000Z","stockId":3010,"sp":27.03},{"date":"2025-01-05T16:00:00.000Z","stockId":3010,"sp":25.92},{"date":"2025-01-02T16:00:00.000Z","stockId":3010,"sp":27.76},{"date":"2025-01-01T16:00:00.000Z","stockId":3010,"sp":28},{"date":"2024-12-30T16:00:00.000Z","stockId":3010,"sp":27.9},{"date":"2024-12-29T16:00:00.000Z","stockId":3010,"sp":31},{"date":"2024-12-26T16:00:00.000Z","stockId":3010,"sp":28.9},{"date":"2024-12-25T16:00:00.000Z","stockId":3010,"sp":30.83},{"date":"2024-12-24T16:00:00.000Z","stockId":3010,"sp":28.89},{"date":"2024-12-23T16:00:00.000Z","stockId":3010,"sp":29.6},{"date":"2024-12-22T16:00:00.000Z","stockId":3010,"sp":27.89},{"date":"2024-12-19T16:00:00.000Z","stockId":3010,"sp":27.39},{"date":"2024-12-18T16:00:00.000Z","stockId":3010,"sp":24.9},{"date":"2024-12-17T16:00:00.000Z","stockId":3010,"sp":24.65},{"date":"2024-12-16T16:00:00.000Z","stockId":3010,"sp":25.1},{"date":"2024-12-15T16:00:00.000Z","stockId":3010,"sp":27.44},{"date":"2024-12-12T16:00:00.000Z","stockId":3010,"sp":26.3},{"date":"2024-12-11T16:00:00.000Z","stockId":3010,"sp":23.91},{"date":"2024-12-10T16:00:00.000Z","stockId":3010,"sp":23.3},{"date":"2024-12-09T16:00:00.000Z","stockId":3010,"sp":22.54},{"date":"2024-12-08T16:00:00.000Z","stockId":3010,"sp":22.13},{"date":"2024-12-05T16:00:00.000Z","stockId":3010,"sp":22.73},{"date":"2024-12-04T16:00:00.000Z","stockId":3010,"sp":22.6},{"date":"2024-12-03T16:00:00.000Z","stockId":3010,"sp":23.25},{"date":"2024-12-02T16:00:00.000Z","stockId":3010,"sp":22.77},{"date":"2024-12-01T16:00:00.000Z","stockId":3010,"sp":23.32},{"date":"2024-11-28T16:00:00.000Z","stockId":3010,"sp":22.97},{"date":"2024-11-27T16:00:00.000Z","stockId":3010,"sp":20.88},{"date":"2024-11-26T16:00:00.000Z","stockId":3010,"sp":20.84},{"date":"2024-11-25T16:00:00.000Z","stockId":3010,"sp":20.8},{"date":"2024-11-24T16:00:00.000Z","stockId":3010,"sp":19.93},{"date":"2024-11-21T16:00:00.000Z","stockId":3010,"sp":19.07},{"date":"2024-11-20T16:00:00.000Z","stockId":3010,"sp":19.98},{"date":"2024-11-19T16:00:00.000Z","stockId":3010,"sp":21.2},{"date":"2024-11-18T16:00:00.000Z","stockId":3010,"sp":21.4},{"date":"2024-11-17T16:00:00.000Z","stockId":3010,"sp":22.21},{"date":"2024-11-14T16:00:00.000Z","stockId":3010,"sp":20.19},{"date":"2024-11-13T16:00:00.000Z","stockId":3010,"sp":19.04},{"date":"2024-11-12T16:00:00.000Z","stockId":3010,"sp":18.61},{"date":"2024-11-11T16:00:00.000Z","stockId":3010,"sp":18.73},{"date":"2024-11-10T16:00:00.000Z","stockId":3010,"sp":17.3},{"date":"2024-11-07T16:00:00.000Z","stockId":3010,"sp":17.28},{"date":"2024-11-06T16:00:00.000Z","stockId":3010,"sp":17.76},{"date":"2024-11-05T16:00:00.000Z","stockId":3010,"sp":16.55},{"date":"2024-11-04T16:00:00.000Z","stockId":3010,"sp":16.58},{"date":"2024-11-03T16:00:00.000Z","stockId":3010,"sp":15.9},{"date":"2024-10-31T16:00:00.000Z","stockId":3010,"sp":14.45},{"date":"2024-10-30T16:00:00.000Z","stockId":3010,"sp":14.91},{"date":"2024-10-29T16:00:00.000Z","stockId":3010,"sp":14.59},{"date":"2024-10-28T16:00:00.000Z","stockId":3010,"sp":14.64},{"date":"2024-10-27T16:00:00.000Z","stockId":3010,"sp":14.9},{"date":"2024-10-24T16:00:00.000Z","stockId":3010,"sp":14.28},{"date":"2024-10-23T16:00:00.000Z","stockId":3010,"sp":14.19},{"date":"2024-10-22T16:00:00.000Z","stockId":3010,"sp":14.47},{"date":"2024-10-21T16:00:00.000Z","stockId":3010,"sp":14.65},{"date":"2024-10-20T16:00:00.000Z","stockId":3010,"sp":14.53},{"date":"2024-10-17T16:00:00.000Z","stockId":3010,"sp":14.13},{"date":"2024-10-16T16:00:00.000Z","stockId":3010,"sp":13.97},{"date":"2024-10-15T16:00:00.000Z","stockId":3010,"sp":14.13},{"date":"2024-10-14T16:00:00.000Z","stockId":3010,"sp":14.49},{"date":"2024-10-13T16:00:00.000Z","stockId":3010,"sp":14.22},{"date":"2024-10-10T16:00:00.000Z","stockId":3010,"sp":13.4},{"date":"2024-10-09T16:00:00.000Z","stockId":3010,"sp":14.31},{"date":"2024-10-08T16:00:00.000Z","stockId":3010,"sp":13.46},{"date":"2024-10-07T16:00:00.000Z","stockId":3010,"sp":14.96},{"date":"2024-09-29T16:00:00.000Z","stockId":3010,"sp":14.04},{"date":"2024-09-26T16:00:00.000Z","stockId":3010,"sp":12.89},{"date":"2024-09-25T16:00:00.000Z","stockId":3010,"sp":12.5},{"date":"2024-09-24T16:00:00.000Z","stockId":3010,"sp":12.22},{"date":"2024-09-23T16:00:00.000Z","stockId":3010,"sp":11.93},{"date":"2024-09-22T16:00:00.000Z","stockId":3010,"sp":11.65},{"date":"2024-09-19T16:00:00.000Z","stockId":3010,"sp":11.61},{"date":"2024-09-18T16:00:00.000Z","stockId":3010,"sp":11.62},{"date":"2024-09-17T16:00:00.000Z","stockId":3010,"sp":11.11},{"date":"2024-09-12T16:00:00.000Z","stockId":3010,"sp":11.38},{"date":"2024-09-11T16:00:00.000Z","stockId":3010,"sp":11.77},{"date":"2024-09-10T16:00:00.000Z","stockId":3010,"sp":11.81},{"date":"2024-09-09T16:00:00.000Z","stockId":3010,"sp":12.13},{"date":"2024-09-08T16:00:00.000Z","stockId":3010,"sp":11.8},{"date":"2024-09-05T16:00:00.000Z","stockId":3010,"sp":11.87},{"date":"2024-09-04T16:00:00.000Z","stockId":3010,"sp":12.12},{"date":"2024-09-03T16:00:00.000Z","stockId":3010,"sp":11.79},{"date":"2024-09-02T16:00:00.000Z","stockId":3010,"sp":11.89},{"date":"2024-09-01T16:00:00.000Z","stockId":3010,"sp":11.74},{"date":"2024-08-29T16:00:00.000Z","stockId":3010,"sp":11.88},{"date":"2024-08-28T16:00:00.000Z","stockId":3010,"sp":11.81},{"date":"2024-08-27T16:00:00.000Z","stockId":3010,"sp":11.77},{"date":"2024-08-26T16:00:00.000Z","stockId":3010,"sp":11.51},{"date":"2024-08-25T16:00:00.000Z","stockId":3010,"sp":11.46},{"date":"2024-08-22T16:00:00.000Z","stockId":3010,"sp":11.54},{"date":"2024-08-21T16:00:00.000Z","stockId":3010,"sp":11.2},{"date":"2024-08-20T16:00:00.000Z","stockId":3010,"sp":11.32},{"date":"2024-08-19T16:00:00.000Z","stockId":3010,"sp":11.52},{"date":"2024-08-18T16:00:00.000Z","stockId":3010,"sp":11.74},{"date":"2024-08-15T16:00:00.000Z","stockId":3010,"sp":11.61},{"date":"2024-08-14T16:00:00.000Z","stockId":3010,"sp":11.56},{"date":"2024-08-13T16:00:00.000Z","stockId":3010,"sp":11.54},{"date":"2024-08-12T16:00:00.000Z","stockId":3010,"sp":11.82},{"date":"2024-08-11T16:00:00.000Z","stockId":3010,"sp":12.11},{"date":"2024-08-08T16:00:00.000Z","stockId":3010,"sp":11.94},{"date":"2024-08-07T16:00:00.000Z","stockId":3010,"sp":11.92},{"date":"2024-08-06T16:00:00.000Z","stockId":3010,"sp":11.54},{"date":"2024-08-05T16:00:00.000Z","stockId":3010,"sp":11.81},{"date":"2024-08-04T16:00:00.000Z","stockId":3010,"sp":11.61},{"date":"2024-08-01T16:00:00.000Z","stockId":3010,"sp":11.43},{"date":"2024-07-31T16:00:00.000Z","stockId":3010,"sp":11.55},{"date":"2024-07-30T16:00:00.000Z","stockId":3010,"sp":11.65},{"date":"2024-07-29T16:00:00.000Z","stockId":3010,"sp":11.3},{"date":"2024-07-28T16:00:00.000Z","stockId":3010,"sp":11.12},{"date":"2024-07-25T16:00:00.000Z","stockId":3010,"sp":11.2},{"date":"2024-07-24T16:00:00.000Z","stockId":3010,"sp":11.1},{"date":"2024-07-23T16:00:00.000Z","stockId":3010,"sp":11.05},{"date":"2024-07-22T16:00:00.000Z","stockId":3010,"sp":11.7},{"date":"2024-07-21T16:00:00.000Z","stockId":3010,"sp":12},{"date":"2024-07-18T16:00:00.000Z","stockId":3010,"sp":11.77},{"date":"2024-07-17T16:00:00.000Z","stockId":3010,"sp":12.03},{"date":"2024-07-16T16:00:00.000Z","stockId":3010,"sp":11.99},{"date":"2024-07-15T16:00:00.000Z","stockId":3010,"sp":11.6},{"date":"2024-07-14T16:00:00.000Z","stockId":3010,"sp":12.1},{"date":"2024-07-11T16:00:00.000Z","stockId":3010,"sp":11.8},{"date":"2024-07-10T16:00:00.000Z","stockId":3010,"sp":12.72},{"date":"2024-07-09T16:00:00.000Z","stockId":3010,"sp":11.56},{"date":"2024-07-08T16:00:00.000Z","stockId":3010,"sp":10.51},{"date":"2024-07-07T16:00:00.000Z","stockId":3010,"sp":10.33},{"date":"2024-07-04T16:00:00.000Z","stockId":3010,"sp":10.68},{"date":"2024-07-03T16:00:00.000Z","stockId":3010,"sp":10.49},{"date":"2024-07-02T16:00:00.000Z","stockId":3010,"sp":10.87},{"date":"2024-07-01T16:00:00.000Z","stockId":3010,"sp":11.02},{"date":"2024-06-30T16:00:00.000Z","stockId":3010,"sp":10.86},{"date":"2024-06-27T16:00:00.000Z","stockId":3010,"sp":10.58},{"date":"2024-06-26T16:00:00.000Z","stockId":3010,"sp":10.57},{"sp":10.68,"stockId":3010,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.25,"stockId":3010,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.07,"stockId":3010,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.68,"stockId":3010,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.62,"stockId":3010,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.95,"stockId":3010,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.93,"stockId":3010,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.86,"stockId":3010,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.06,"stockId":3010,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.13,"stockId":3010,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.81,"stockId":3010,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.59,"stockId":3010,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.44,"stockId":3010,"date":"2024-06-06T16:00:00.000Z"},{"sp":14.89,"stockId":3010,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.8,"stockId":3010,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.8,"stockId":3010,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.21,"stockId":3010,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.47,"stockId":3010,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.18,"stockId":3010,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.29,"stockId":3010,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.06,"stockId":3010,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.25,"stockId":3010,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.3,"stockId":3010,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.59,"stockId":3010,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.05,"stockId":3010,"date":"2024-05-21T16:00:00.000Z"},{"sp":17,"stockId":3010,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.11,"stockId":3010,"date":"2024-05-19T16:00:00.000Z"},{"sp":16.91,"stockId":3010,"date":"2024-05-16T16:00:00.000Z"},{"sp":16.94,"stockId":3010,"date":"2024-05-15T16:00:00.000Z"},{"sp":16.71,"stockId":3010,"date":"2024-05-14T16:00:00.000Z"},{"sp":16.73,"stockId":3010,"date":"2024-05-13T16:00:00.000Z"},{"sp":16.37,"stockId":3010,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3010,"sp":16.65},{"date":"2024-05-08T16:00:00.000Z","stockId":3010,"sp":16.75},{"date":"2024-05-07T16:00:00.000Z","stockId":3010,"sp":16.49},{"date":"2024-05-06T16:00:00.000Z","stockId":3010,"sp":16.87},{"date":"2024-05-05T16:00:00.000Z","stockId":3010,"sp":16.74},{"date":"2024-04-29T16:00:00.000Z","stockId":3010,"sp":16.53},{"date":"2024-04-28T16:00:00.000Z","stockId":3010,"sp":16.28},{"date":"2024-04-25T16:00:00.000Z","stockId":3010,"sp":15.32},{"date":"2024-04-24T16:00:00.000Z","stockId":3010,"sp":15.08},{"date":"2024-04-23T16:00:00.000Z","stockId":3010,"sp":15.18},{"date":"2024-04-22T16:00:00.000Z","stockId":3010,"sp":14.65},{"date":"2024-04-21T16:00:00.000Z","stockId":3010,"sp":14.55},{"date":"2024-04-18T16:00:00.000Z","stockId":3010,"sp":14.29},{"date":"2024-04-17T16:00:00.000Z","stockId":3010,"sp":14.26},{"date":"2024-04-16T16:00:00.000Z","stockId":3010,"sp":14.14},{"date":"2024-04-15T16:00:00.000Z","stockId":3010,"sp":12.85},{"date":"2024-04-14T16:00:00.000Z","stockId":3010,"sp":14.11},{"date":"2024-04-11T16:00:00.000Z","stockId":3010,"sp":15.59},{"date":"2024-04-10T16:00:00.000Z","stockId":3010,"sp":15.67},{"date":"2024-04-09T16:00:00.000Z","stockId":3010,"sp":15.53},{"date":"2024-04-08T16:00:00.000Z","stockId":3010,"sp":16.25},{"date":"2024-04-07T16:00:00.000Z","stockId":3010,"sp":15.73},{"date":"2024-04-02T16:00:00.000Z","stockId":3010,"sp":16.54},{"date":"2024-04-01T16:00:00.000Z","stockId":3010,"sp":16.66},{"date":"2024-03-31T16:00:00.000Z","stockId":3010,"sp":16.73},{"date":"2024-03-28T16:00:00.000Z","stockId":3010,"sp":16.41},{"date":"2024-03-27T16:00:00.000Z","stockId":3010,"sp":16.2},{"date":"2024-03-26T16:00:00.000Z","stockId":3010,"sp":15.71},{"date":"2024-03-25T16:00:00.000Z","stockId":3010,"sp":16.36},{"date":"2024-03-24T16:00:00.000Z","stockId":3010,"sp":16.18},{"date":"2024-03-21T16:00:00.000Z","stockId":3010,"sp":16.88},{"date":"2024-03-20T16:00:00.000Z","stockId":3010,"sp":17.28},{"date":"2024-03-19T16:00:00.000Z","stockId":3010,"sp":17.47},{"date":"2024-03-18T16:00:00.000Z","stockId":3010,"sp":17.13},{"date":"2024-03-17T16:00:00.000Z","stockId":3010,"sp":16.68},{"date":"2024-03-14T16:00:00.000Z","stockId":3010,"sp":16.23},{"date":"2024-03-13T16:00:00.000Z","stockId":3010,"sp":15.98},{"date":"2024-03-12T16:00:00.000Z","stockId":3010,"sp":16.3},{"date":"2024-03-11T16:00:00.000Z","stockId":3010,"sp":16.12},{"date":"2024-03-10T16:00:00.000Z","stockId":3010,"sp":15.93},{"date":"2024-03-07T16:00:00.000Z","stockId":3010,"sp":15.45},{"date":"2024-03-06T16:00:00.000Z","stockId":3010,"sp":15.4},{"date":"2024-03-05T16:00:00.000Z","stockId":3010,"sp":15.44},{"date":"2024-03-04T16:00:00.000Z","stockId":3010,"sp":15.27},{"date":"2024-03-03T16:00:00.000Z","stockId":3010,"sp":15.66},{"date":"2024-02-29T16:00:00.000Z","stockId":3010,"sp":15.76},{"date":"2024-02-28T16:00:00.000Z","stockId":3010,"sp":15.41},{"date":"2024-02-27T16:00:00.000Z","stockId":3010,"sp":14.68},{"date":"2024-02-26T16:00:00.000Z","stockId":3010,"sp":16.29},{"date":"2024-02-25T16:00:00.000Z","stockId":3010,"sp":15.71},{"date":"2024-02-22T16:00:00.000Z","stockId":3010,"sp":15.6},{"date":"2024-02-21T16:00:00.000Z","stockId":3010,"sp":15.19},{"date":"2024-02-20T16:00:00.000Z","stockId":3010,"sp":14.53},{"date":"2024-02-19T16:00:00.000Z","stockId":3010,"sp":14.25},{"date":"2024-02-18T16:00:00.000Z","stockId":3010,"sp":14.15},{"date":"2024-02-07T16:00:00.000Z","stockId":3010,"sp":13.49},{"date":"2024-02-06T16:00:00.000Z","stockId":3010,"sp":12.76},{"date":"2024-02-05T16:00:00.000Z","stockId":3010,"sp":13.25},{"date":"2024-02-04T16:00:00.000Z","stockId":3010,"sp":13.22},{"date":"2024-02-01T16:00:00.000Z","stockId":3010,"sp":14.67},{"date":"2024-01-31T16:00:00.000Z","stockId":3010,"sp":15.38},{"date":"2024-01-30T16:00:00.000Z","stockId":3010,"sp":15.76},{"date":"2024-01-29T16:00:00.000Z","stockId":3010,"sp":16.65},{"date":"2024-01-28T16:00:00.000Z","stockId":3010,"sp":17.35},{"date":"2024-01-25T16:00:00.000Z","stockId":3010,"sp":17.88},{"date":"2024-01-24T16:00:00.000Z","stockId":3010,"sp":18.02},{"date":"2024-01-23T16:00:00.000Z","stockId":3010,"sp":17.74},{"date":"2024-01-22T16:00:00.000Z","stockId":3010,"sp":16.97},{"date":"2024-01-21T16:00:00.000Z","stockId":3010,"sp":17.17},{"date":"2024-01-18T16:00:00.000Z","stockId":3010,"sp":18.51},{"date":"2024-01-17T16:00:00.000Z","stockId":3010,"sp":18.76},{"date":"2024-01-16T16:00:00.000Z","stockId":3010,"sp":19.11},{"date":"2024-01-15T16:00:00.000Z","stockId":3010,"sp":19.49},{"date":"2024-01-14T16:00:00.000Z","stockId":3010,"sp":19.76},{"date":"2024-01-11T16:00:00.000Z","stockId":3010,"sp":19.71},{"date":"2024-01-10T16:00:00.000Z","stockId":3010,"sp":20.05},{"date":"2024-01-09T16:00:00.000Z","stockId":3010,"sp":19.7},{"date":"2024-01-08T16:00:00.000Z","stockId":3010,"sp":19.82},{"date":"2024-01-07T16:00:00.000Z","stockId":3010,"sp":19.75},{"date":"2024-01-04T16:00:00.000Z","stockId":3010,"sp":19.72},{"date":"2024-01-03T16:00:00.000Z","stockId":3010,"sp":20.38},{"date":"2024-01-02T16:00:00.000Z","stockId":3010,"sp":20.11},{"date":"2024-01-01T16:00:00.000Z","stockId":3010,"sp":19.88},{"date":"2023-12-28T16:00:00.000Z","stockId":3010,"sp":20.26},{"date":"2023-12-27T16:00:00.000Z","stockId":3010,"sp":19.26},{"date":"2023-12-26T16:00:00.000Z","stockId":3010,"sp":18.82},{"date":"2023-12-25T16:00:00.000Z","stockId":3010,"sp":19.1},{"date":"2023-12-24T16:00:00.000Z","stockId":3010,"sp":19.78},{"date":"2023-12-21T16:00:00.000Z","stockId":3010,"sp":20.54},{"date":"2023-12-20T16:00:00.000Z","stockId":3010,"sp":21.54},{"date":"2023-12-19T16:00:00.000Z","stockId":3010,"sp":20.98},{"date":"2023-12-18T16:00:00.000Z","stockId":3010,"sp":21.67},{"date":"2023-12-17T16:00:00.000Z","stockId":3010,"sp":21.59},{"date":"2023-12-14T16:00:00.000Z","stockId":3010,"sp":22.44},{"date":"2023-12-13T16:00:00.000Z","stockId":3010,"sp":22},{"date":"2023-12-12T16:00:00.000Z","stockId":3010,"sp":22.35},{"date":"2023-12-11T16:00:00.000Z","stockId":3010,"sp":22.66},{"date":"2023-12-10T16:00:00.000Z","stockId":3010,"sp":22.29},{"date":"2023-12-07T16:00:00.000Z","stockId":3010,"sp":21.94},{"date":"2023-12-06T16:00:00.000Z","stockId":3010,"sp":23.31},{"date":"2023-12-05T16:00:00.000Z","stockId":3010,"sp":23},{"date":"2023-12-04T16:00:00.000Z","stockId":3010,"sp":23.05},{"date":"2023-12-03T16:00:00.000Z","stockId":3010,"sp":23.56},{"date":"2023-11-30T16:00:00.000Z","stockId":3010,"sp":25.15},{"date":"2023-11-29T16:00:00.000Z","stockId":3010,"sp":23.48},{"date":"2023-11-28T16:00:00.000Z","stockId":3010,"sp":22.83},{"date":"2023-11-27T16:00:00.000Z","stockId":3010,"sp":20.75},{"date":"2023-11-26T16:00:00.000Z","stockId":3010,"sp":20.79},{"date":"2023-11-23T16:00:00.000Z","stockId":3010,"sp":20.8},{"date":"2023-11-22T16:00:00.000Z","stockId":3010,"sp":21.14},{"date":"2023-11-21T16:00:00.000Z","stockId":3010,"sp":21.13},{"date":"2023-11-20T16:00:00.000Z","stockId":3010,"sp":21.25},{"date":"2023-11-19T16:00:00.000Z","stockId":3010,"sp":21.23},{"date":"2023-11-16T16:00:00.000Z","stockId":3010,"sp":21.5},{"date":"2023-11-15T16:00:00.000Z","stockId":3010,"sp":20.57},{"date":"2023-11-14T16:00:00.000Z","stockId":3010,"sp":20.64},{"date":"2023-11-13T16:00:00.000Z","stockId":3010,"sp":20.67},{"date":"2023-11-12T16:00:00.000Z","stockId":3010,"sp":20.76},{"date":"2023-11-09T16:00:00.000Z","stockId":3010,"sp":20.5},{"date":"2023-11-08T16:00:00.000Z","stockId":3010,"sp":20.79},{"date":"2023-11-07T16:00:00.000Z","stockId":3010,"sp":20.69},{"date":"2023-11-06T16:00:00.000Z","stockId":3010,"sp":20.68},{"date":"2023-11-05T16:00:00.000Z","stockId":3010,"sp":20.43},{"date":"2023-11-02T16:00:00.000Z","stockId":3010,"sp":20.18},{"date":"2023-11-01T16:00:00.000Z","stockId":3010,"sp":20.34},{"date":"2023-10-31T16:00:00.000Z","stockId":3010,"sp":20.7},{"date":"2023-10-30T16:00:00.000Z","stockId":3010,"sp":20.61},{"date":"2023-10-29T16:00:00.000Z","stockId":3010,"sp":20.09},{"date":"2023-10-26T16:00:00.000Z","stockId":3010,"sp":19.77},{"date":"2023-10-25T16:00:00.000Z","stockId":3010,"sp":19.46},{"date":"2023-10-24T16:00:00.000Z","stockId":3010,"sp":19.74},{"date":"2023-10-23T16:00:00.000Z","stockId":3010,"sp":20.08},{"date":"2023-10-22T16:00:00.000Z","stockId":3010,"sp":18.58},{"date":"2023-10-19T16:00:00.000Z","stockId":3010,"sp":19.17},{"date":"2023-10-18T16:00:00.000Z","stockId":3010,"sp":19.4},{"date":"2023-10-17T16:00:00.000Z","stockId":3010,"sp":19.46},{"date":"2023-10-16T16:00:00.000Z","stockId":3010,"sp":20.19},{"date":"2023-10-15T16:00:00.000Z","stockId":3010,"sp":19.66},{"date":"2023-10-12T16:00:00.000Z","stockId":3010,"sp":19.72},{"date":"2023-10-11T16:00:00.000Z","stockId":3010,"sp":20.1},{"date":"2023-10-10T16:00:00.000Z","stockId":3010,"sp":20.22},{"date":"2023-10-09T16:00:00.000Z","stockId":3010,"sp":20.07},{"date":"2023-10-08T16:00:00.000Z","stockId":3010,"sp":20},{"date":"2023-09-27T16:00:00.000Z","stockId":3010,"sp":20.61},{"date":"2023-09-26T16:00:00.000Z","stockId":3010,"sp":20.72},{"date":"2023-09-25T16:00:00.000Z","stockId":3010,"sp":20.25},{"date":"2023-09-24T16:00:00.000Z","stockId":3010,"sp":20.19},{"date":"2023-09-21T16:00:00.000Z","stockId":3010,"sp":20.54},{"date":"2023-09-20T16:00:00.000Z","stockId":3010,"sp":19.69},{"date":"2023-09-19T16:00:00.000Z","stockId":3010,"sp":19.85},{"date":"2023-09-18T16:00:00.000Z","stockId":3010,"sp":19.86},{"date":"2023-09-17T16:00:00.000Z","stockId":3010,"sp":20.1},{"date":"2023-09-14T16:00:00.000Z","stockId":3010,"sp":19.32},{"date":"2023-09-13T16:00:00.000Z","stockId":3010,"sp":19.17},{"date":"2023-09-12T16:00:00.000Z","stockId":3010,"sp":19.59},{"date":"2023-09-11T16:00:00.000Z","stockId":3010,"sp":19.85},{"date":"2023-09-10T16:00:00.000Z","stockId":3010,"sp":20.25},{"date":"2023-09-07T16:00:00.000Z","stockId":3010,"sp":19.98},{"date":"2023-09-06T16:00:00.000Z","stockId":3010,"sp":20.07},{"date":"2023-09-05T16:00:00.000Z","stockId":3010,"sp":20.34},{"date":"2023-09-04T16:00:00.000Z","stockId":3010,"sp":20.47},{"date":"2023-09-03T16:00:00.000Z","stockId":3010,"sp":20.57},{"date":"2023-08-31T16:00:00.000Z","stockId":3010,"sp":20.59},{"date":"2023-08-30T16:00:00.000Z","stockId":3010,"sp":20.6},{"date":"2023-08-29T16:00:00.000Z","stockId":3010,"sp":20.59},{"date":"2023-08-28T16:00:00.000Z","stockId":3010,"sp":20.39},{"date":"2023-08-27T16:00:00.000Z","stockId":3010,"sp":19.5},{"date":"2023-08-24T16:00:00.000Z","stockId":3010,"sp":19.13},{"date":"2023-08-23T16:00:00.000Z","stockId":3010,"sp":20.94},{"date":"2023-08-22T16:00:00.000Z","stockId":3010,"sp":20.39},{"date":"2023-08-21T16:00:00.000Z","stockId":3010,"sp":20.33},{"date":"2023-08-20T16:00:00.000Z","stockId":3010,"sp":19.92},{"date":"2023-08-17T16:00:00.000Z","stockId":3010,"sp":19.87},{"date":"2023-08-16T16:00:00.000Z","stockId":3010,"sp":20.4},{"date":"2023-08-15T16:00:00.000Z","stockId":3010,"sp":19.91},{"date":"2023-08-14T16:00:00.000Z","stockId":3010,"sp":20.31},{"date":"2023-08-13T16:00:00.000Z","stockId":3010,"sp":20.33},{"date":"2023-08-10T16:00:00.000Z","stockId":3010,"sp":19.82},{"date":"2023-08-09T16:00:00.000Z","stockId":3010,"sp":20.28},{"date":"2023-08-08T16:00:00.000Z","stockId":3010,"sp":20.21},{"date":"2023-08-07T16:00:00.000Z","stockId":3010,"sp":20.44},{"date":"2023-08-06T16:00:00.000Z","stockId":3010,"sp":20.73},{"date":"2023-08-03T16:00:00.000Z","stockId":3010,"sp":20.58},{"date":"2023-08-02T16:00:00.000Z","stockId":3010,"sp":20.25},{"date":"2023-08-01T16:00:00.000Z","stockId":3010,"sp":20.59},{"date":"2023-07-31T16:00:00.000Z","stockId":3010,"sp":20.53},{"date":"2023-07-30T16:00:00.000Z","stockId":3010,"sp":20.98},{"date":"2023-07-27T16:00:00.000Z","stockId":3010,"sp":20.3},{"date":"2023-07-26T16:00:00.000Z","stockId":3010,"sp":20.53},{"date":"2023-07-25T16:00:00.000Z","stockId":3010,"sp":21.62},{"date":"2023-07-24T16:00:00.000Z","stockId":3010,"sp":22.28},{"date":"2023-07-23T16:00:00.000Z","stockId":3010,"sp":22.5}],"dateFlag":"day"}