window.pageData = {"stock":{"_id":563,"stockCode":"000563","exchange":"sz","market":"a","stockType":"company","followedNum":312,"ipoDate":"1994-01-09T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":27,"fsTableType":"bank","mutualMarkets":["ha"],"tickerId":563,"establishDate":"1993-01-17T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"陕国投A","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sgta","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"陕西省国有资产监督管理委员会","blockDealDate":"2026-03-02T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"陕西"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000490301,"stockCode":"490301","name":"多元金融","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.710504993145058},"pb":{"mcw":1.3885400573343554},"ps_ttm":{"mcw":3.9062414939305468},"dyr":{"mcw":0.010586135671675361}},"staticDividendYieldRatio":0.010586135671675361},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000702,"stockCode":"C0702","exchange":"sz","stockType":"industry","source":"cni","tickerId":702,"name":"综合金融"},{"_id":2000000070203,"stockCode":"C070203","exchange":"sz","stockType":"industry","source":"cni","tickerId":70203,"name":"投资信托"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490300,"source":"sw"},{"_id":2010000490301,"stockCode":"490301","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw_2021","tickerId":490300,"source":"sw_2021"},{"_id":2020000490304,"stockCode":"490304","name":"信托","stockType":"industry","exchange":"sw_2021","tickerId":490304,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930838,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930838","tickerId":930838,"source":"csi","name":"CS高股息","weighting":0.00774},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.00532},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0047},{"_id":1000000399809,"stockCode":"399809","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399809,"name":"保险主题","weighting":0.00225},{"_id":1000000000934,"stockCode":"000934","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":934,"name":"中证金融","weighting":0.00166},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00164},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00157},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0013},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00106},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00095},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0009},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00084},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0006},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00045},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00027},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00017},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00017},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.00017}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.siti.com.cn","companyName":"陕西省国际信托股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":563,"type":"tr_dri","cagr_p_r_fs":0.045292374758191256,"cagr_p_r_fys":-0.09066271817651628,"cagr_p_r_y1":-0.055748749474959225,"cagr_p_r_y10":-0.038082505703823544,"cagr_p_r_y3":-0.016124431776007087,"cagr_p_r_y5":0.00461065345702294,"p_r_fs":3.1906385133567357,"cagr_p_r_d30":-0.0745682530114985,"cagr_p_r_d60":-0.12122867722940678,"cagr_p_r_d90":-0.10108492197965091,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"1994-01-09T16:00:00.000Z","cagr_p_r_y20":0.05412633343375162,"cagr_p_r_d14":-0.05521472392638049,"cagr_p_r_d7":-0.0523076923076925},"shnc":{"stockId":563,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":100649,"shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":102559,"shnc_q1":-0.0225974984462399,"shnc_q2":-0.06457429110477057,"shnc_q3":-0.08375133137306666,"shnc_y1":-0.07441067109490632,"shnc_y2":0.21660992419838906,"shnc_w2":0.03458737211278819,"shnc_w4":0.15015607620824514,"shnc_w8":0.15435307109676025,"shnc_w12":0.12467985077245138,"shnc_d10":0.003473445266330085,"shnc_d20":0.01203880046181628,"shnc_d30":0.018015961248312555,"shnc_d60":0.04299763045224802,"shnc_d90":0.05458041562554627},"ple":{"stockId":563,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":563,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0219,"mtaslb":755717072,"mtaslb_mc_r":0.04736378846574657,"mtaslb_fbc":13926161,"mtaslb_fb":750658304,"mtaslb_smc":265400,"mtaslb_sb":5058768,"fb_mc_rc_d1":0.0008728077850594457,"fb_mc_rc_d5":0.001533309485681952,"fb_mc_rc_d20":0.002921380728772187,"fb_mc_rc_d60":-0.00011895912168073273,"fb_mc_rc_d120":0.0013964552208056047,"sb_mc_rc_d1":-0.00004774968548819974,"sb_mc_rc_d5":-0.00006251168326347489,"sb_mc_rc_d20":-0.00007355964255929716,"sb_mc_rc_d60":-0.00002316160879849206,"sb_mc_rc_d120":0.00009357643465290994,"npa_o_f_d1":13926161,"npa_o_f_d120":19599418,"npa_o_f_d20":48549879,"npa_o_f_d5":24733822,"npa_o_f_d60":-6117539,"fb_mc_rc_d240":-0.0003544728632701226,"npa_o_f_d240":-11258067},"mm_ha":{"stockId":563,"type":"mm_ha","mm_sh":28848472,"mm_sha":97796320,"mm_sh_cap_r":0.005641110522838897,"spc":-0.0029,"mm_shc_v_r":-0.36838740108869633,"mm_sh_nba_d1":-76221478.51216815,"mm_sh_nba_d5":-76221478.51216815,"mm_sh_nba_d20":-76221478.51216815,"mm_sh_nba_d60":-76221478.51216815,"mm_sh_nba_d120":-82878271.95875616,"mm_sh_nba_d240":-169270148.21555245,"mm_sh_cap_rc_d1":-0.004153948598229243,"mm_sh_cap_rc_d5":-0.004153948598229243,"mm_sh_cap_rc_d20":-0.004153948598229243,"mm_sh_cap_rc_d60":-0.004153948598229243,"mm_sh_cap_rc_d120":-0.004517340810132244,"mm_sh_nbv_d1":-21243170,"mm_sh_nbv_d5":-21243170,"mm_sh_nbv_d20":-21243170,"mm_sh_nbv_d60":-21243170,"mm_sh_nbv_d120":-23101547,"mm_sh_nbv_d240":-47135828,"mm_sh_nbp_d1":1447206.4702986921,"mm_sh_nbp_d5":3999506.636387207,"mm_sh_nbp_d20":3999506.636387207,"mm_sh_nbp_d60":3999506.636387207,"mm_sh_nbp_d120":21269190.461022377,"mm_sh_nbp_d240":10709641.442425862,"mm_sh_nbpr_d1":0.01898685906581643,"mm_sh_nbpr_d5":0.058364484666038274,"mm_sh_nbpr_d20":0.058364484666038274,"mm_sh_nbpr_d60":0.058364484666038274,"mm_sh_nbpr_d120":0.7623379215206117,"mm_sh_nbpr_d240":2.444235472698928,"mm_sh_cap_rc_d240":-0.0092170710231559,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0032158836497210366,"mm_shc_v_r_d20":-0.018419370054434815,"mm_shc_v_r_d240":-0.002874467763267025,"mm_shc_v_r_d5":-0.07367748021773926,"mm_shc_v_r_d60":-0.006139790018144939,"mm_sh_cap_rc_q1":0.0005198399313835053,"mm_sh_cap_rc_q2":0.001056646914573297,"mm_sh_cap_rc_q3":-0.0030973016836559463,"mm_sh_cap_rc_q4":-0.0034606938955589472,"mm_sh_nba_q1":9097225.679551516,"mm_sh_nba_q2":18598341.80705241,"mm_sh_nba_q3":-57623136.70511574,"mm_sh_nba_q4":-64279930.15170375,"mm_sh_nbv_q1":2658446,"mm_sh_nbv_q2":5403661,"mm_sh_nbv_q3":-15839509,"mm_sh_nbv_q4":-17697886}},"priceMetrics":{"pe_ttm":11.792799704301721,"d_pe_ttm":11.79492031175106,"pb":0.8614309939105886,"pb_wo_gw":0.8614309939105886,"dyr":0.029220779206811875,"mc":15751028702.640001,"mc_om":15751028702.640001,"sp":3.08,"spc":-0.0128,"ta":170893640,"to_r":0.01078950328949091,"cmc":15751028703,"ecmc":8889646716.72,"ecmc_psh":86678,"shn":102559},"staticDividendYieldRatio":0.029220779206811875},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":563,"date":"2026-05-14T16:00:00.000Z","sp":3.08},{"date":"2026-05-13T16:00:00.000Z","stockId":563,"sp":3.12},{"stockId":563,"date":"2026-05-12T16:00:00.000Z","sp":3.19},{"date":"2026-05-11T16:00:00.000Z","stockId":563,"sp":3.23},{"stockId":563,"date":"2026-05-10T16:00:00.000Z","sp":3.26},{"date":"2026-05-07T16:00:00.000Z","stockId":563,"sp":3.25},{"date":"2026-05-06T16:00:00.000Z","stockId":563,"sp":3.25},{"date":"2026-05-05T16:00:00.000Z","stockId":563,"sp":3.27},{"date":"2026-04-29T16:00:00.000Z","stockId":563,"sp":3.26},{"stockId":563,"date":"2026-04-28T16:00:00.000Z","sp":3.27},{"stockId":563,"date":"2026-04-27T16:00:00.000Z","sp":3.24},{"date":"2026-04-26T16:00:00.000Z","stockId":563,"sp":3.28},{"date":"2026-04-23T16:00:00.000Z","stockId":563,"sp":3.37},{"date":"2026-04-22T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2026-04-21T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2026-04-20T16:00:00.000Z","stockId":563,"sp":3.35},{"date":"2026-04-19T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2026-04-16T16:00:00.000Z","stockId":563,"sp":3.36},{"stockId":563,"date":"2026-04-15T16:00:00.000Z","sp":3.39},{"stockId":563,"date":"2026-04-14T16:00:00.000Z","sp":3.39},{"stockId":563,"date":"2026-04-13T16:00:00.000Z","sp":3.41},{"stockId":563,"date":"2026-04-12T16:00:00.000Z","sp":3.4},{"stockId":563,"date":"2026-04-09T16:00:00.000Z","sp":3.41},{"date":"2026-04-08T16:00:00.000Z","stockId":563,"sp":3.37},{"stockId":563,"date":"2026-04-07T16:00:00.000Z","sp":3.44},{"date":"2026-04-06T16:00:00.000Z","stockId":563,"sp":3.37},{"stockId":563,"date":"2026-04-02T16:00:00.000Z","sp":3.33},{"stockId":563,"date":"2026-04-01T16:00:00.000Z","sp":3.37},{"stockId":563,"date":"2026-03-31T16:00:00.000Z","sp":3.43},{"date":"2026-03-30T16:00:00.000Z","stockId":563,"sp":3.39},{"stockId":563,"date":"2026-03-29T16:00:00.000Z","sp":3.4},{"date":"2026-03-26T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2026-03-25T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2026-03-24T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2026-03-23T16:00:00.000Z","stockId":563,"sp":3.33},{"stockId":563,"date":"2026-03-22T16:00:00.000Z","sp":3.24},{"date":"2026-03-19T16:00:00.000Z","stockId":563,"sp":3.44},{"stockId":563,"date":"2026-03-18T16:00:00.000Z","sp":3.54},{"stockId":563,"date":"2026-03-17T16:00:00.000Z","sp":3.56},{"date":"2026-03-16T16:00:00.000Z","stockId":563,"sp":3.59},{"stockId":563,"date":"2026-03-15T16:00:00.000Z","sp":3.57},{"date":"2026-03-12T16:00:00.000Z","stockId":563,"sp":3.57},{"stockId":563,"date":"2026-03-11T16:00:00.000Z","sp":3.62},{"date":"2026-03-10T16:00:00.000Z","stockId":563,"sp":3.57},{"stockId":563,"date":"2026-03-09T16:00:00.000Z","sp":3.54},{"date":"2026-03-08T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2026-03-05T16:00:00.000Z","stockId":563,"sp":3.56},{"stockId":563,"date":"2026-03-04T16:00:00.000Z","sp":3.5},{"stockId":563,"date":"2026-03-03T16:00:00.000Z","sp":3.46},{"stockId":563,"date":"2026-03-02T16:00:00.000Z","sp":3.51},{"date":"2026-03-01T16:00:00.000Z","stockId":563,"sp":3.59},{"date":"2026-02-26T16:00:00.000Z","stockId":563,"sp":3.61},{"date":"2026-02-25T16:00:00.000Z","stockId":563,"sp":3.57},{"stockId":563,"date":"2026-02-24T16:00:00.000Z","sp":3.59},{"date":"2026-02-23T16:00:00.000Z","stockId":563,"sp":3.53},{"date":"2026-02-12T16:00:00.000Z","stockId":563,"sp":3.49},{"stockId":563,"date":"2026-02-11T16:00:00.000Z","sp":3.54},{"stockId":563,"date":"2026-02-10T16:00:00.000Z","sp":3.61},{"stockId":563,"date":"2026-02-09T16:00:00.000Z","sp":3.61},{"date":"2026-02-08T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2026-02-05T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2026-02-04T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2026-02-03T16:00:00.000Z","stockId":563,"sp":3.63},{"stockId":563,"date":"2026-02-02T16:00:00.000Z","sp":3.54},{"stockId":563,"date":"2026-02-01T16:00:00.000Z","sp":3.48},{"date":"2026-01-29T16:00:00.000Z","stockId":563,"sp":3.58},{"date":"2026-01-28T16:00:00.000Z","stockId":563,"sp":3.64},{"stockId":563,"date":"2026-01-27T16:00:00.000Z","sp":3.64},{"date":"2026-01-26T16:00:00.000Z","stockId":563,"sp":3.61},{"stockId":563,"date":"2026-01-25T16:00:00.000Z","sp":3.63},{"date":"2026-01-22T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2026-01-21T16:00:00.000Z","stockId":563,"sp":3.61},{"date":"2026-01-20T16:00:00.000Z","stockId":563,"sp":3.58},{"stockId":563,"date":"2026-01-19T16:00:00.000Z","sp":3.58},{"date":"2026-01-18T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2026-01-15T16:00:00.000Z","stockId":563,"sp":3.53},{"date":"2026-01-14T16:00:00.000Z","stockId":563,"sp":3.53},{"stockId":563,"date":"2026-01-13T16:00:00.000Z","sp":3.58},{"date":"2026-01-12T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2026-01-11T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2026-01-08T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2026-01-07T16:00:00.000Z","stockId":563,"sp":3.51},{"date":"2026-01-06T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2026-01-05T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2026-01-04T16:00:00.000Z","stockId":563,"sp":3.5},{"date":"2025-12-30T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-12-29T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-12-28T16:00:00.000Z","stockId":563,"sp":3.49},{"date":"2025-12-25T16:00:00.000Z","stockId":563,"sp":3.49},{"date":"2025-12-24T16:00:00.000Z","stockId":563,"sp":3.48},{"date":"2025-12-23T16:00:00.000Z","stockId":563,"sp":3.48},{"date":"2025-12-22T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-12-21T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-12-18T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-12-17T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-12-16T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-12-15T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2025-12-14T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-12-11T16:00:00.000Z","stockId":563,"sp":3.48},{"date":"2025-12-10T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-12-09T16:00:00.000Z","stockId":563,"sp":3.5},{"date":"2025-12-08T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-12-07T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-12-04T16:00:00.000Z","stockId":563,"sp":3.51},{"date":"2025-12-03T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-12-02T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-12-01T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-11-30T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-11-27T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-11-26T16:00:00.000Z","stockId":563,"sp":3.5},{"date":"2025-11-25T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-11-24T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-11-23T16:00:00.000Z","stockId":563,"sp":3.44},{"date":"2025-11-20T16:00:00.000Z","stockId":563,"sp":3.43},{"date":"2025-11-19T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-11-18T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-11-17T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-11-16T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2025-11-13T16:00:00.000Z","stockId":563,"sp":3.68},{"date":"2025-11-12T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-11-11T16:00:00.000Z","stockId":563,"sp":3.67},{"date":"2025-11-10T16:00:00.000Z","stockId":563,"sp":3.69},{"date":"2025-11-09T16:00:00.000Z","stockId":563,"sp":3.7},{"date":"2025-11-06T16:00:00.000Z","stockId":563,"sp":3.66},{"date":"2025-11-05T16:00:00.000Z","stockId":563,"sp":3.66},{"date":"2025-11-04T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-11-03T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-11-02T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-10-30T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-10-29T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2025-10-28T16:00:00.000Z","stockId":563,"sp":3.73},{"date":"2025-10-27T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-10-26T16:00:00.000Z","stockId":563,"sp":3.67},{"date":"2025-10-23T16:00:00.000Z","stockId":563,"sp":3.66},{"date":"2025-10-22T16:00:00.000Z","stockId":563,"sp":3.67},{"date":"2025-10-21T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2025-10-20T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-10-19T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-10-16T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-10-15T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-10-14T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-10-13T16:00:00.000Z","stockId":563,"sp":3.61},{"date":"2025-10-12T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-10-09T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-10-08T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-09-29T16:00:00.000Z","stockId":563,"sp":3.58},{"date":"2025-09-28T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-09-25T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-09-24T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-09-23T16:00:00.000Z","stockId":563,"sp":3.59},{"date":"2025-09-22T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-09-21T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-09-18T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-09-17T16:00:00.000Z","stockId":563,"sp":3.74},{"date":"2025-09-16T16:00:00.000Z","stockId":563,"sp":3.9},{"date":"2025-09-15T16:00:00.000Z","stockId":563,"sp":3.73},{"date":"2025-09-14T16:00:00.000Z","stockId":563,"sp":3.61},{"date":"2025-09-11T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2025-09-10T16:00:00.000Z","stockId":563,"sp":3.66},{"date":"2025-09-09T16:00:00.000Z","stockId":563,"sp":3.58},{"date":"2025-09-08T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-09-07T16:00:00.000Z","stockId":563,"sp":3.58},{"date":"2025-09-04T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-09-03T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2025-09-02T16:00:00.000Z","stockId":563,"sp":3.53},{"date":"2025-09-01T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2025-08-31T16:00:00.000Z","stockId":563,"sp":3.67},{"date":"2025-08-28T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-08-27T16:00:00.000Z","stockId":563,"sp":3.75},{"date":"2025-08-26T16:00:00.000Z","stockId":563,"sp":3.69},{"date":"2025-08-25T16:00:00.000Z","stockId":563,"sp":3.83},{"date":"2025-08-24T16:00:00.000Z","stockId":563,"sp":3.84},{"date":"2025-08-21T16:00:00.000Z","stockId":563,"sp":3.8},{"date":"2025-08-20T16:00:00.000Z","stockId":563,"sp":3.76},{"date":"2025-08-19T16:00:00.000Z","stockId":563,"sp":3.78},{"date":"2025-08-18T16:00:00.000Z","stockId":563,"sp":3.75},{"date":"2025-08-17T16:00:00.000Z","stockId":563,"sp":3.75},{"date":"2025-08-14T16:00:00.000Z","stockId":563,"sp":3.75},{"date":"2025-08-13T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-08-12T16:00:00.000Z","stockId":563,"sp":3.68},{"date":"2025-08-11T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2025-08-10T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-08-07T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-08-06T16:00:00.000Z","stockId":563,"sp":3.59},{"date":"2025-08-05T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2025-08-04T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-08-03T16:00:00.000Z","stockId":563,"sp":3.59},{"date":"2025-07-31T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-07-30T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-07-29T16:00:00.000Z","stockId":563,"sp":3.64},{"date":"2025-07-28T16:00:00.000Z","stockId":563,"sp":3.69},{"date":"2025-07-27T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-07-24T16:00:00.000Z","stockId":563,"sp":3.73},{"date":"2025-07-23T16:00:00.000Z","stockId":563,"sp":3.8},{"date":"2025-07-22T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-07-21T16:00:00.000Z","stockId":563,"sp":3.74},{"date":"2025-07-20T16:00:00.000Z","stockId":563,"sp":3.75},{"date":"2025-07-17T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-07-16T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-07-15T16:00:00.000Z","stockId":563,"sp":3.72},{"date":"2025-07-14T16:00:00.000Z","stockId":563,"sp":3.7},{"date":"2025-07-13T16:00:00.000Z","stockId":563,"sp":3.74},{"date":"2025-07-10T16:00:00.000Z","stockId":563,"sp":3.86},{"date":"2025-07-09T16:00:00.000Z","stockId":563,"sp":3.82},{"date":"2025-07-08T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-07-07T16:00:00.000Z","stockId":563,"sp":3.61},{"date":"2025-07-06T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-07-03T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-07-02T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-07-01T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2025-06-30T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2025-06-29T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-06-26T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-06-25T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-06-24T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2025-06-23T16:00:00.000Z","stockId":563,"sp":3.44},{"date":"2025-06-22T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2025-06-19T16:00:00.000Z","stockId":563,"sp":3.33},{"date":"2025-06-18T16:00:00.000Z","stockId":563,"sp":3.33},{"date":"2025-06-17T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-06-16T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-06-15T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-06-12T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-06-11T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-06-10T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-06-09T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-06-08T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-06-05T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-06-04T16:00:00.000Z","stockId":563,"sp":3.44},{"date":"2025-06-03T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-06-02T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-05-29T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2025-05-28T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2025-05-27T16:00:00.000Z","stockId":563,"sp":3.35},{"date":"2025-05-26T16:00:00.000Z","stockId":563,"sp":3.35},{"date":"2025-05-25T16:00:00.000Z","stockId":563,"sp":3.33},{"date":"2025-05-22T16:00:00.000Z","stockId":563,"sp":3.34},{"date":"2025-05-21T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2025-05-20T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-05-19T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-05-18T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2025-05-15T16:00:00.000Z","stockId":563,"sp":3.37},{"date":"2025-05-14T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-05-13T16:00:00.000Z","stockId":563,"sp":3.48},{"date":"2025-05-12T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2025-05-11T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-05-08T16:00:00.000Z","stockId":563,"sp":3.37},{"date":"2025-05-07T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-05-06T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-05-05T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-04-29T16:00:00.000Z","stockId":563,"sp":3.33},{"date":"2025-04-28T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2025-04-27T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2025-04-24T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-04-23T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2025-04-22T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2025-04-21T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-04-20T16:00:00.000Z","stockId":563,"sp":3.37},{"date":"2025-04-17T16:00:00.000Z","stockId":563,"sp":3.32},{"date":"2025-04-16T16:00:00.000Z","stockId":563,"sp":3.29},{"date":"2025-04-15T16:00:00.000Z","stockId":563,"sp":3.29},{"date":"2025-04-14T16:00:00.000Z","stockId":563,"sp":3.33},{"date":"2025-04-13T16:00:00.000Z","stockId":563,"sp":3.35},{"date":"2025-04-10T16:00:00.000Z","stockId":563,"sp":3.29},{"date":"2025-04-09T16:00:00.000Z","stockId":563,"sp":3.32},{"date":"2025-04-08T16:00:00.000Z","stockId":563,"sp":3.28},{"date":"2025-04-07T16:00:00.000Z","stockId":563,"sp":3.22},{"date":"2025-04-06T16:00:00.000Z","stockId":563,"sp":3.17},{"date":"2025-04-02T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-04-01T16:00:00.000Z","stockId":563,"sp":3.49},{"date":"2025-03-31T16:00:00.000Z","stockId":563,"sp":3.49},{"date":"2025-03-30T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-03-27T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-03-26T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-03-25T16:00:00.000Z","stockId":563,"sp":3.53},{"date":"2025-03-24T16:00:00.000Z","stockId":563,"sp":3.5},{"date":"2025-03-23T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2025-03-20T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2025-03-19T16:00:00.000Z","stockId":563,"sp":3.5},{"date":"2025-03-18T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-03-17T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2025-03-16T16:00:00.000Z","stockId":563,"sp":3.53},{"date":"2025-03-13T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2025-03-12T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2025-03-11T16:00:00.000Z","stockId":563,"sp":3.43},{"date":"2025-03-10T16:00:00.000Z","stockId":563,"sp":3.43},{"date":"2025-03-09T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-03-06T16:00:00.000Z","stockId":563,"sp":3.43},{"date":"2025-03-05T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-03-04T16:00:00.000Z","stockId":563,"sp":3.41},{"date":"2025-03-03T16:00:00.000Z","stockId":563,"sp":3.44},{"date":"2025-03-02T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-02-27T16:00:00.000Z","stockId":563,"sp":3.46},{"date":"2025-02-26T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-02-25T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-02-24T16:00:00.000Z","stockId":563,"sp":3.49},{"date":"2025-02-23T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-02-20T16:00:00.000Z","stockId":563,"sp":3.61},{"date":"2025-02-19T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-02-18T16:00:00.000Z","stockId":563,"sp":3.59},{"date":"2025-02-17T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-02-16T16:00:00.000Z","stockId":563,"sp":3.71},{"date":"2025-02-13T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-02-12T16:00:00.000Z","stockId":563,"sp":3.66},{"date":"2025-02-11T16:00:00.000Z","stockId":563,"sp":3.68},{"date":"2025-02-10T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2025-02-09T16:00:00.000Z","stockId":563,"sp":3.68},{"date":"2025-02-06T16:00:00.000Z","stockId":563,"sp":3.66},{"date":"2025-02-05T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2025-02-04T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-01-26T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-01-23T16:00:00.000Z","stockId":563,"sp":3.58},{"date":"2025-01-22T16:00:00.000Z","stockId":563,"sp":3.57},{"date":"2025-01-21T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2025-01-20T16:00:00.000Z","stockId":563,"sp":3.55},{"date":"2025-01-19T16:00:00.000Z","stockId":563,"sp":3.6},{"date":"2025-01-16T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2025-01-15T16:00:00.000Z","stockId":563,"sp":3.62},{"date":"2025-01-14T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2025-01-13T16:00:00.000Z","stockId":563,"sp":3.44},{"date":"2025-01-12T16:00:00.000Z","stockId":563,"sp":3.34},{"date":"2025-01-09T16:00:00.000Z","stockId":563,"sp":3.31},{"date":"2025-01-08T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2025-01-07T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-01-06T16:00:00.000Z","stockId":563,"sp":3.43},{"date":"2025-01-05T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2025-01-02T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2025-01-01T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2024-12-30T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2024-12-29T16:00:00.000Z","stockId":563,"sp":3.73},{"date":"2024-12-26T16:00:00.000Z","stockId":563,"sp":3.73},{"date":"2024-12-25T16:00:00.000Z","stockId":563,"sp":3.67},{"date":"2024-12-24T16:00:00.000Z","stockId":563,"sp":3.68},{"date":"2024-12-23T16:00:00.000Z","stockId":563,"sp":3.73},{"date":"2024-12-22T16:00:00.000Z","stockId":563,"sp":3.68},{"date":"2024-12-19T16:00:00.000Z","stockId":563,"sp":3.8},{"date":"2024-12-18T16:00:00.000Z","stockId":563,"sp":3.79},{"date":"2024-12-17T16:00:00.000Z","stockId":563,"sp":3.8},{"date":"2024-12-16T16:00:00.000Z","stockId":563,"sp":3.79},{"date":"2024-12-15T16:00:00.000Z","stockId":563,"sp":3.84},{"date":"2024-12-12T16:00:00.000Z","stockId":563,"sp":3.88},{"date":"2024-12-11T16:00:00.000Z","stockId":563,"sp":4.06},{"date":"2024-12-10T16:00:00.000Z","stockId":563,"sp":4.02},{"date":"2024-12-09T16:00:00.000Z","stockId":563,"sp":3.97},{"date":"2024-12-08T16:00:00.000Z","stockId":563,"sp":3.97},{"date":"2024-12-05T16:00:00.000Z","stockId":563,"sp":4.01},{"date":"2024-12-04T16:00:00.000Z","stockId":563,"sp":3.89},{"date":"2024-12-03T16:00:00.000Z","stockId":563,"sp":3.88},{"date":"2024-12-02T16:00:00.000Z","stockId":563,"sp":3.97},{"date":"2024-12-01T16:00:00.000Z","stockId":563,"sp":3.96},{"date":"2024-11-28T16:00:00.000Z","stockId":563,"sp":3.89},{"date":"2024-11-27T16:00:00.000Z","stockId":563,"sp":3.82},{"date":"2024-11-26T16:00:00.000Z","stockId":563,"sp":3.81},{"date":"2024-11-25T16:00:00.000Z","stockId":563,"sp":3.74},{"date":"2024-11-24T16:00:00.000Z","stockId":563,"sp":3.74},{"date":"2024-11-21T16:00:00.000Z","stockId":563,"sp":3.77},{"date":"2024-11-20T16:00:00.000Z","stockId":563,"sp":4},{"date":"2024-11-19T16:00:00.000Z","stockId":563,"sp":4.05},{"date":"2024-11-18T16:00:00.000Z","stockId":563,"sp":4.06},{"date":"2024-11-17T16:00:00.000Z","stockId":563,"sp":4},{"date":"2024-11-14T16:00:00.000Z","stockId":563,"sp":4.01},{"date":"2024-11-13T16:00:00.000Z","stockId":563,"sp":4.15},{"date":"2024-11-12T16:00:00.000Z","stockId":563,"sp":4.21},{"date":"2024-11-11T16:00:00.000Z","stockId":563,"sp":4.31},{"date":"2024-11-10T16:00:00.000Z","stockId":563,"sp":4.52},{"date":"2024-11-07T16:00:00.000Z","stockId":563,"sp":4.46},{"date":"2024-11-06T16:00:00.000Z","stockId":563,"sp":4.74},{"date":"2024-11-05T16:00:00.000Z","stockId":563,"sp":4.31},{"date":"2024-11-04T16:00:00.000Z","stockId":563,"sp":4.46},{"date":"2024-11-03T16:00:00.000Z","stockId":563,"sp":4.37},{"date":"2024-10-31T16:00:00.000Z","stockId":563,"sp":4.04},{"date":"2024-10-30T16:00:00.000Z","stockId":563,"sp":4.02},{"date":"2024-10-29T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2024-10-28T16:00:00.000Z","stockId":563,"sp":3.63},{"date":"2024-10-27T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2024-10-24T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2024-10-23T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2024-10-22T16:00:00.000Z","stockId":563,"sp":3.51},{"date":"2024-10-21T16:00:00.000Z","stockId":563,"sp":3.54},{"date":"2024-10-20T16:00:00.000Z","stockId":563,"sp":3.56},{"date":"2024-10-17T16:00:00.000Z","stockId":563,"sp":3.59},{"date":"2024-10-16T16:00:00.000Z","stockId":563,"sp":3.49},{"date":"2024-10-15T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2024-10-14T16:00:00.000Z","stockId":563,"sp":3.52},{"date":"2024-10-13T16:00:00.000Z","stockId":563,"sp":3.72},{"date":"2024-10-10T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2024-10-09T16:00:00.000Z","stockId":563,"sp":3.43},{"date":"2024-10-08T16:00:00.000Z","stockId":563,"sp":3.65},{"date":"2024-10-07T16:00:00.000Z","stockId":563,"sp":4.06},{"date":"2024-09-29T16:00:00.000Z","stockId":563,"sp":3.74},{"date":"2024-09-26T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2024-09-25T16:00:00.000Z","stockId":563,"sp":3.27},{"date":"2024-09-24T16:00:00.000Z","stockId":563,"sp":3.19},{"date":"2024-09-23T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-09-22T16:00:00.000Z","stockId":563,"sp":2.82},{"date":"2024-09-19T16:00:00.000Z","stockId":563,"sp":2.81},{"date":"2024-09-18T16:00:00.000Z","stockId":563,"sp":2.8},{"date":"2024-09-17T16:00:00.000Z","stockId":563,"sp":2.78},{"date":"2024-09-12T16:00:00.000Z","stockId":563,"sp":2.77},{"date":"2024-09-11T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-09-10T16:00:00.000Z","stockId":563,"sp":2.74},{"date":"2024-09-09T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-09-08T16:00:00.000Z","stockId":563,"sp":2.78},{"date":"2024-09-05T16:00:00.000Z","stockId":563,"sp":2.79},{"date":"2024-09-04T16:00:00.000Z","stockId":563,"sp":2.77},{"date":"2024-09-03T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-09-02T16:00:00.000Z","stockId":563,"sp":2.75},{"date":"2024-09-01T16:00:00.000Z","stockId":563,"sp":2.74},{"date":"2024-08-29T16:00:00.000Z","stockId":563,"sp":2.8},{"date":"2024-08-28T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-08-27T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-08-26T16:00:00.000Z","stockId":563,"sp":2.75},{"date":"2024-08-25T16:00:00.000Z","stockId":563,"sp":2.79},{"date":"2024-08-22T16:00:00.000Z","stockId":563,"sp":2.8},{"date":"2024-08-21T16:00:00.000Z","stockId":563,"sp":2.79},{"date":"2024-08-20T16:00:00.000Z","stockId":563,"sp":2.82},{"date":"2024-08-19T16:00:00.000Z","stockId":563,"sp":2.86},{"date":"2024-08-18T16:00:00.000Z","stockId":563,"sp":2.91},{"date":"2024-08-15T16:00:00.000Z","stockId":563,"sp":2.89},{"date":"2024-08-14T16:00:00.000Z","stockId":563,"sp":2.93},{"date":"2024-08-13T16:00:00.000Z","stockId":563,"sp":2.92},{"date":"2024-08-12T16:00:00.000Z","stockId":563,"sp":2.93},{"date":"2024-08-11T16:00:00.000Z","stockId":563,"sp":2.89},{"date":"2024-08-08T16:00:00.000Z","stockId":563,"sp":2.9},{"date":"2024-08-07T16:00:00.000Z","stockId":563,"sp":2.91},{"date":"2024-08-06T16:00:00.000Z","stockId":563,"sp":2.88},{"date":"2024-08-05T16:00:00.000Z","stockId":563,"sp":2.89},{"date":"2024-08-04T16:00:00.000Z","stockId":563,"sp":2.9},{"date":"2024-08-01T16:00:00.000Z","stockId":563,"sp":2.92},{"date":"2024-07-31T16:00:00.000Z","stockId":563,"sp":2.94},{"date":"2024-07-30T16:00:00.000Z","stockId":563,"sp":2.94},{"date":"2024-07-29T16:00:00.000Z","stockId":563,"sp":2.87},{"date":"2024-07-28T16:00:00.000Z","stockId":563,"sp":2.85},{"date":"2024-07-25T16:00:00.000Z","stockId":563,"sp":2.84},{"date":"2024-07-24T16:00:00.000Z","stockId":563,"sp":2.78},{"date":"2024-07-23T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-07-22T16:00:00.000Z","stockId":563,"sp":2.74},{"date":"2024-07-21T16:00:00.000Z","stockId":563,"sp":2.77},{"date":"2024-07-18T16:00:00.000Z","stockId":563,"sp":2.77},{"date":"2024-07-17T16:00:00.000Z","stockId":563,"sp":2.73},{"date":"2024-07-16T16:00:00.000Z","stockId":563,"sp":2.73},{"date":"2024-07-15T16:00:00.000Z","stockId":563,"sp":2.72},{"date":"2024-07-14T16:00:00.000Z","stockId":563,"sp":2.73},{"date":"2024-07-11T16:00:00.000Z","stockId":563,"sp":2.74},{"date":"2024-07-10T16:00:00.000Z","stockId":563,"sp":2.74},{"date":"2024-07-09T16:00:00.000Z","stockId":563,"sp":2.69},{"date":"2024-07-08T16:00:00.000Z","stockId":563,"sp":2.71},{"date":"2024-07-07T16:00:00.000Z","stockId":563,"sp":2.66},{"date":"2024-07-04T16:00:00.000Z","stockId":563,"sp":2.72},{"date":"2024-07-03T16:00:00.000Z","stockId":563,"sp":2.73},{"date":"2024-07-02T16:00:00.000Z","stockId":563,"sp":2.79},{"date":"2024-07-01T16:00:00.000Z","stockId":563,"sp":2.78},{"date":"2024-06-30T16:00:00.000Z","stockId":563,"sp":2.76},{"date":"2024-06-27T16:00:00.000Z","stockId":563,"sp":2.75},{"date":"2024-06-26T16:00:00.000Z","stockId":563,"sp":2.75},{"sp":2.79,"stockId":563,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.76,"stockId":563,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.77,"stockId":563,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.81,"stockId":563,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.79,"stockId":563,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.85,"stockId":563,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.88,"stockId":563,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.86,"stockId":563,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.88,"stockId":563,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.87,"stockId":563,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.85,"stockId":563,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.85,"stockId":563,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.88,"stockId":563,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.86,"stockId":563,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.91,"stockId":563,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.93,"stockId":563,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.89,"stockId":563,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.93,"stockId":563,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.94,"stockId":563,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.95,"stockId":563,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.94,"stockId":563,"date":"2024-05-27T16:00:00.000Z"},{"sp":3,"stockId":563,"date":"2024-05-26T16:00:00.000Z"},{"sp":3,"stockId":563,"date":"2024-05-23T16:00:00.000Z"},{"sp":3,"stockId":563,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.08,"stockId":563,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.06,"stockId":563,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.1,"stockId":563,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.14,"stockId":563,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.11,"stockId":563,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.14,"stockId":563,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.16,"stockId":563,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.15,"stockId":563,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":563,"sp":3.16},{"date":"2024-05-08T16:00:00.000Z","stockId":563,"sp":3.13},{"date":"2024-05-07T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2024-05-06T16:00:00.000Z","stockId":563,"sp":3.16},{"date":"2024-05-05T16:00:00.000Z","stockId":563,"sp":3.17},{"date":"2024-04-29T16:00:00.000Z","stockId":563,"sp":3.15},{"date":"2024-04-28T16:00:00.000Z","stockId":563,"sp":3.18},{"date":"2024-04-25T16:00:00.000Z","stockId":563,"sp":3.17},{"date":"2024-04-24T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2024-04-23T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2024-04-22T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2024-04-21T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2024-04-18T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2024-04-17T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2024-04-16T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2024-04-15T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-04-14T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2024-04-11T16:00:00.000Z","stockId":563,"sp":2.96},{"date":"2024-04-10T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-04-09T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-04-08T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-04-07T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-04-02T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-04-01T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-03-31T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-03-28T16:00:00.000Z","stockId":563,"sp":2.94},{"date":"2024-03-27T16:00:00.000Z","stockId":563,"sp":2.91},{"date":"2024-03-26T16:00:00.000Z","stockId":563,"sp":2.9},{"date":"2024-03-25T16:00:00.000Z","stockId":563,"sp":2.93},{"date":"2024-03-24T16:00:00.000Z","stockId":563,"sp":2.93},{"date":"2024-03-21T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2024-03-20T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2024-03-19T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2024-03-18T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-03-17T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2024-03-14T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2024-03-13T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2024-03-12T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-03-11T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2024-03-10T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-03-07T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2024-03-06T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2024-03-05T16:00:00.000Z","stockId":563,"sp":3},{"date":"2024-03-04T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2024-03-03T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2024-02-29T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2024-02-28T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2024-02-27T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2024-02-26T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2024-02-25T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-02-22T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2024-02-21T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2024-02-20T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2024-02-19T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2024-02-18T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2024-02-07T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2024-02-06T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2024-02-05T16:00:00.000Z","stockId":563,"sp":2.93},{"date":"2024-02-04T16:00:00.000Z","stockId":563,"sp":2.69},{"date":"2024-02-01T16:00:00.000Z","stockId":563,"sp":2.84},{"date":"2024-01-31T16:00:00.000Z","stockId":563,"sp":2.93},{"date":"2024-01-30T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2024-01-29T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2024-01-28T16:00:00.000Z","stockId":563,"sp":3.11},{"date":"2024-01-25T16:00:00.000Z","stockId":563,"sp":3.18},{"date":"2024-01-24T16:00:00.000Z","stockId":563,"sp":3.15},{"date":"2024-01-23T16:00:00.000Z","stockId":563,"sp":3.14},{"date":"2024-01-22T16:00:00.000Z","stockId":563,"sp":2.89},{"date":"2024-01-21T16:00:00.000Z","stockId":563,"sp":2.83},{"date":"2024-01-18T16:00:00.000Z","stockId":563,"sp":2.95},{"date":"2024-01-17T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2024-01-16T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-01-15T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-01-14T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-01-11T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2024-01-10T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2024-01-09T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-01-08T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-01-07T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2024-01-04T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2024-01-03T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2024-01-02T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2024-01-01T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-12-28T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-12-27T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2023-12-26T16:00:00.000Z","stockId":563,"sp":2.96},{"date":"2023-12-25T16:00:00.000Z","stockId":563,"sp":2.94},{"date":"2023-12-24T16:00:00.000Z","stockId":563,"sp":2.97},{"date":"2023-12-21T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2023-12-20T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2023-12-19T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2023-12-18T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-12-17T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-12-14T16:00:00.000Z","stockId":563,"sp":3.1},{"date":"2023-12-13T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-12-12T16:00:00.000Z","stockId":563,"sp":3.11},{"date":"2023-12-11T16:00:00.000Z","stockId":563,"sp":3.13},{"date":"2023-12-10T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-12-07T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-12-06T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-12-05T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-12-04T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-12-03T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2023-11-30T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2023-11-29T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-11-28T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-11-27T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-11-26T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-11-23T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2023-11-22T16:00:00.000Z","stockId":563,"sp":3.1},{"date":"2023-11-21T16:00:00.000Z","stockId":563,"sp":3.1},{"date":"2023-11-20T16:00:00.000Z","stockId":563,"sp":3.1},{"date":"2023-11-19T16:00:00.000Z","stockId":563,"sp":3.11},{"date":"2023-11-16T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-11-15T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-11-14T16:00:00.000Z","stockId":563,"sp":3.1},{"date":"2023-11-13T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-11-12T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2023-11-09T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-11-08T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-11-07T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2023-11-06T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-11-05T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-11-02T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-11-01T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-10-31T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-10-30T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-10-29T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-10-26T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-10-25T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2023-10-24T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2023-10-23T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2023-10-22T16:00:00.000Z","stockId":563,"sp":2.92},{"date":"2023-10-19T16:00:00.000Z","stockId":563,"sp":3},{"date":"2023-10-18T16:00:00.000Z","stockId":563,"sp":2.98},{"date":"2023-10-17T16:00:00.000Z","stockId":563,"sp":3},{"date":"2023-10-16T16:00:00.000Z","stockId":563,"sp":3},{"date":"2023-10-15T16:00:00.000Z","stockId":563,"sp":2.99},{"date":"2023-10-12T16:00:00.000Z","stockId":563,"sp":3},{"date":"2023-10-11T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2023-10-10T16:00:00.000Z","stockId":563,"sp":2.96},{"date":"2023-10-09T16:00:00.000Z","stockId":563,"sp":2.97},{"date":"2023-10-08T16:00:00.000Z","stockId":563,"sp":3},{"date":"2023-09-27T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-09-26T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-09-25T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-09-24T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-09-21T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-09-20T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2023-09-19T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-09-18T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-09-17T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-09-14T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-09-13T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-09-12T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-09-11T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-09-10T16:00:00.000Z","stockId":563,"sp":3.08},{"date":"2023-09-07T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-09-06T16:00:00.000Z","stockId":563,"sp":3.02},{"date":"2023-09-05T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-09-04T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-09-03T16:00:00.000Z","stockId":563,"sp":3.1},{"date":"2023-08-31T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-08-30T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-08-29T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-08-28T16:00:00.000Z","stockId":563,"sp":3.2},{"date":"2023-08-27T16:00:00.000Z","stockId":563,"sp":3.25},{"date":"2023-08-24T16:00:00.000Z","stockId":563,"sp":3.13},{"date":"2023-08-23T16:00:00.000Z","stockId":563,"sp":3.13},{"date":"2023-08-22T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-08-21T16:00:00.000Z","stockId":563,"sp":3.19},{"date":"2023-08-20T16:00:00.000Z","stockId":563,"sp":3.17},{"date":"2023-08-17T16:00:00.000Z","stockId":563,"sp":3.21},{"date":"2023-08-16T16:00:00.000Z","stockId":563,"sp":3.29},{"date":"2023-08-15T16:00:00.000Z","stockId":563,"sp":3.3},{"date":"2023-08-14T16:00:00.000Z","stockId":563,"sp":3.24},{"date":"2023-08-13T16:00:00.000Z","stockId":563,"sp":3.22},{"date":"2023-08-10T16:00:00.000Z","stockId":563,"sp":3.29},{"date":"2023-08-09T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2023-08-08T16:00:00.000Z","stockId":563,"sp":3.37},{"date":"2023-08-07T16:00:00.000Z","stockId":563,"sp":3.4},{"date":"2023-08-06T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2023-08-03T16:00:00.000Z","stockId":563,"sp":3.51},{"date":"2023-08-02T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2023-08-01T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2023-07-31T16:00:00.000Z","stockId":563,"sp":3.39},{"date":"2023-07-30T16:00:00.000Z","stockId":563,"sp":3.42},{"date":"2023-07-27T16:00:00.000Z","stockId":563,"sp":3.36},{"date":"2023-07-26T16:00:00.000Z","stockId":563,"sp":3.17},{"date":"2023-07-25T16:00:00.000Z","stockId":563,"sp":3.19},{"date":"2023-07-24T16:00:00.000Z","stockId":563,"sp":3.2},{"date":"2023-07-23T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-07-20T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-07-19T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-07-18T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-07-17T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-07-16T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-07-13T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-07-12T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-07-11T16:00:00.000Z","stockId":563,"sp":3.01},{"date":"2023-07-10T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-07-09T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-07-06T16:00:00.000Z","stockId":563,"sp":3.07},{"date":"2023-07-05T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-07-04T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-07-03T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-07-02T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-06-29T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-06-28T16:00:00.000Z","stockId":563,"sp":3.04},{"date":"2023-06-27T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-06-26T16:00:00.000Z","stockId":563,"sp":3.05},{"date":"2023-06-25T16:00:00.000Z","stockId":563,"sp":3},{"date":"2023-06-20T16:00:00.000Z","stockId":563,"sp":3.03},{"date":"2023-06-19T16:00:00.000Z","stockId":563,"sp":3.06},{"date":"2023-06-18T16:00:00.000Z","stockId":563,"sp":3.09},{"date":"2023-06-15T16:00:00.000Z","stockId":563,"sp":3.14},{"date":"2023-06-14T16:00:00.000Z","stockId":563,"sp":3.13},{"date":"2023-06-13T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-06-12T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-06-11T16:00:00.000Z","stockId":563,"sp":3.11},{"date":"2023-06-08T16:00:00.000Z","stockId":563,"sp":3.13},{"date":"2023-06-07T16:00:00.000Z","stockId":563,"sp":3.14},{"date":"2023-06-06T16:00:00.000Z","stockId":563,"sp":3.12},{"date":"2023-06-05T16:00:00.000Z","stockId":563,"sp":3.11},{"date":"2023-06-04T16:00:00.000Z","stockId":563,"sp":3.15},{"date":"2023-06-01T16:00:00.000Z","stockId":563,"sp":3.2},{"date":"2023-05-31T16:00:00.000Z","stockId":563,"sp":3.2},{"date":"2023-05-30T16:00:00.000Z","stockId":563,"sp":3.22},{"date":"2023-05-29T16:00:00.000Z","stockId":563,"sp":3.22},{"date":"2023-05-28T16:00:00.000Z","stockId":563,"sp":3.21},{"date":"2023-05-25T16:00:00.000Z","stockId":563,"sp":3.2},{"date":"2023-05-24T16:00:00.000Z","stockId":563,"sp":3.19},{"date":"2023-05-23T16:00:00.000Z","stockId":563,"sp":3.2},{"date":"2023-05-22T16:00:00.000Z","stockId":563,"sp":3.25},{"date":"2023-05-21T16:00:00.000Z","stockId":563,"sp":3.33},{"date":"2023-05-18T16:00:00.000Z","stockId":563,"sp":3.38},{"date":"2023-05-17T16:00:00.000Z","stockId":563,"sp":3.45},{"date":"2023-05-16T16:00:00.000Z","stockId":563,"sp":3.47},{"date":"2023-05-15T16:00:00.000Z","stockId":563,"sp":3.49}],"dateFlag":"day"}