window.pageData = {"stock":{"_id":610,"stockCode":"000610","exchange":"sz","market":"a","stockType":"company","followedNum":212,"ipoDate":"1996-09-25T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":27,"fsTableType":"non_financial","tickerId":610,"establishDate":"1994-04-17T16:00:00.000Z","memoNum":10,"listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST西旅","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stxl","source":"cn_info","actualControllerTypes":["state_owned"],"actualControllerName":"西安曲江新区管理委员会","blockDealDate":"2026-06-28T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-21T19:08:39.868Z"}],"province":{"shortName":"陕西"},"stDate":"2026-04-26T16:00:00.000Z","industry":{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":52.88302950705235},"pb":{"mcw":2.135595047678667},"ps_ttm":{"mcw":1.9899351399066738},"dyr":{"mcw":0.011183549094090346}},"staticDividendYieldRatio":0.010303704658050692},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000404,"stockCode":"C0404","exchange":"sz","stockType":"industry","source":"cni","tickerId":404,"name":"消费者服务"},{"_id":2000000040401,"stockCode":"C040401","exchange":"sz","stockType":"industry","source":"cni","tickerId":40401,"name":"酒店餐饮与休闲"}],"sw":[{"_id":2010000460000,"stockCode":"460000","name":"休闲服务","stockType":"industry","exchange":"sw","tickerId":460000,"source":"sw"},{"_id":2010000460300,"stockCode":"460300","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460300,"source":"sw"},{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000461000,"stockCode":"461000","name":"旅游及景区","stockType":"industry","exchange":"sw_2021","tickerId":461000,"source":"sw_2021"},{"_id":2020000461004,"stockCode":"461004","name":"旅游综合","stockType":"industry","exchange":"sw_2021","tickerId":461004,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xatourism.com","companyName":"西安旅游股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","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亏损4000万元-6000万元。","maxProfit":-40000000,"minProfit":-60000000,"performanceType":"deficit","reason":"2026年上半年，文旅行业市场竞争持续加剧，市场出行需求不及预期，公司酒店、旅行社板块营收同比有所下滑；叠加人工、物业等刚性固定成本支出，板块盈利同比承压。报告期内公司持续优化酒店动态定价机制、推出特色旅游产品，打通酒店与旅游业务双向客源导流渠道，有序关停低效门店、从严压缩各项运营开支，通过多项经营提质举措对冲收入下行带来的经营压力，本期净利润较上年同期基本持平。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":610,"type":"tr_dri","cagr_p_r_fs":0.012790893105996792,"cagr_p_r_fys":-0.5963081861958273,"cagr_p_r_y1":-0.6039370078740159,"cagr_p_r_y10":-0.08669429568247522,"cagr_p_r_y3":-0.3364938602208898,"cagr_p_r_y5":-0.12034389184675309,"p_r_fs":0.4608209841060529,"cagr_p_r_d30":-0.20787401574803166,"cagr_p_r_d60":-0.3424836601307193,"cagr_p_r_d90":-0.40962441314554043,"last_data_date":"2026-07-20T16:00:00.000Z","period_date":"1996-09-25T16:00:00.000Z","cagr_p_r_y20":0.015226281131916597,"cagr_p_r_d14":-0.08043875685557611,"cagr_p_r_d7":-0.07536764705882382},"shnc":{"stockId":610,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":56965,"shnc_d90":0.020859841221483485,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":56965,"shnc_q1":0.020859841221483485,"shnc_q2":-0.050931325180767054,"shnc_q3":-0.11019993751952514,"shnc_y1":-0.09081477934721889,"shnc_y2":-0.2028295945927035},"ple":{"stockId":610,"type":"ple","pc":1,"ps":31388200,"ps_mc":157882646,"ps_sc_r":0.1326,"ps_shbt10sh_r":0.39756897804944324,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-4.170558772187874,"d_pe_ttm":-4.586037687807091,"pb":-14.670641916164744,"pb_wo_gw":-13.670105615983937,"dyr":0,"mc":1190841942.03,"mc_om":1190841942.03,"sp":5.03,"spc":-0.0327,"ta":27244391,"to_r":0.02301258797691789,"cmc":1184572766,"ecmc":868174976.97,"ecmc_psh":15240,"shn":56965},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"696947d9f3975adea39ffa32","stockId":610,"source":"cn_info","shareholderName":"磐京股权投资基金管理(上海)有限公司-磐京稳赢6号私募证券投资基金","declarationDate":"2025-12-17T16:00:00.000Z","date":"2025-12-15T16:00:00.000Z","changeQuantity":-12700,"sharesChangeRatio":0.00005,"priceLimit":"12.36","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":11837328,"priceFloor":12.36,"priceCeiling":12.36,"averagePrice":12.36,"stock":{"_id":610,"stockCode":"000610","exchange":"sz","market":"a","stockType":"company","followedNum":212,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":610,"memoNum":10,"currency":"CNY","name":"*ST西旅","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-20T16:00:00.000Z","stockId":610,"sp":5.03},{"stockId":610,"date":"2026-07-19T16:00:00.000Z","sp":5.2},{"date":"2026-07-16T16:00:00.000Z","stockId":610,"sp":5.53},{"date":"2026-07-15T16:00:00.000Z","stockId":610,"sp":5.75},{"date":"2026-07-14T16:00:00.000Z","stockId":610,"sp":5.57},{"stockId":610,"date":"2026-07-13T16:00:00.000Z","sp":5.44},{"date":"2026-07-12T16:00:00.000Z","stockId":610,"sp":5.38},{"date":"2026-07-09T16:00:00.000Z","stockId":610,"sp":5.62},{"date":"2026-07-08T16:00:00.000Z","stockId":610,"sp":5.61},{"date":"2026-07-07T16:00:00.000Z","stockId":610,"sp":5.66},{"stockId":610,"date":"2026-07-06T16:00:00.000Z","sp":5.47},{"date":"2026-07-05T16:00:00.000Z","stockId":610,"sp":5.95},{"stockId":610,"date":"2026-07-02T16:00:00.000Z","sp":6.06},{"stockId":610,"date":"2026-07-01T16:00:00.000Z","sp":5.97},{"date":"2026-06-30T16:00:00.000Z","stockId":610,"sp":5.84},{"date":"2026-06-29T16:00:00.000Z","stockId":610,"sp":5.56},{"date":"2026-06-28T16:00:00.000Z","stockId":610,"sp":5.38},{"stockId":610,"date":"2026-06-25T16:00:00.000Z","sp":5.54},{"stockId":610,"date":"2026-06-24T16:00:00.000Z","sp":5.62},{"stockId":610,"date":"2026-06-23T16:00:00.000Z","sp":5.92},{"date":"2026-06-22T16:00:00.000Z","stockId":610,"sp":6.23},{"stockId":610,"date":"2026-06-21T16:00:00.000Z","sp":6.1},{"stockId":610,"date":"2026-06-17T16:00:00.000Z","sp":6.35},{"date":"2026-06-16T16:00:00.000Z","stockId":610,"sp":6.51},{"stockId":610,"date":"2026-06-15T16:00:00.000Z","sp":6.68},{"stockId":610,"date":"2026-06-14T16:00:00.000Z","sp":6.41},{"date":"2026-06-11T16:00:00.000Z","stockId":610,"sp":6.5},{"date":"2026-06-10T16:00:00.000Z","stockId":610,"sp":6.44},{"stockId":610,"date":"2026-06-09T16:00:00.000Z","sp":6.78},{"date":"2026-06-08T16:00:00.000Z","stockId":610,"sp":7.14},{"date":"2026-06-07T16:00:00.000Z","stockId":610,"sp":7.21},{"stockId":610,"date":"2026-06-04T16:00:00.000Z","sp":7.42},{"date":"2026-06-03T16:00:00.000Z","stockId":610,"sp":7.44},{"date":"2026-06-02T16:00:00.000Z","stockId":610,"sp":7.6},{"stockId":610,"date":"2026-06-01T16:00:00.000Z","sp":7.63},{"date":"2026-05-31T16:00:00.000Z","stockId":610,"sp":7.68},{"date":"2026-05-28T16:00:00.000Z","stockId":610,"sp":7.34},{"stockId":610,"date":"2026-05-27T16:00:00.000Z","sp":7.4},{"stockId":610,"date":"2026-05-26T16:00:00.000Z","sp":7.22},{"date":"2026-05-25T16:00:00.000Z","stockId":610,"sp":7.25},{"date":"2026-05-24T16:00:00.000Z","stockId":610,"sp":7.54},{"stockId":610,"date":"2026-05-21T16:00:00.000Z","sp":7.65},{"date":"2026-05-20T16:00:00.000Z","stockId":610,"sp":7.5},{"stockId":610,"date":"2026-05-19T16:00:00.000Z","sp":7.88},{"stockId":610,"date":"2026-05-18T16:00:00.000Z","sp":7.87},{"stockId":610,"date":"2026-05-17T16:00:00.000Z","sp":7.74},{"date":"2026-05-14T16:00:00.000Z","stockId":610,"sp":7.69},{"date":"2026-05-13T16:00:00.000Z","stockId":610,"sp":7.71},{"stockId":610,"date":"2026-05-12T16:00:00.000Z","sp":7.89},{"date":"2026-05-11T16:00:00.000Z","stockId":610,"sp":7.81},{"date":"2026-05-10T16:00:00.000Z","stockId":610,"sp":7.78},{"date":"2026-05-07T16:00:00.000Z","stockId":610,"sp":7.65},{"date":"2026-05-06T16:00:00.000Z","stockId":610,"sp":7.44},{"date":"2026-05-05T16:00:00.000Z","stockId":610,"sp":7.39},{"stockId":610,"date":"2026-04-29T16:00:00.000Z","sp":7.75},{"date":"2026-04-28T16:00:00.000Z","stockId":610,"sp":7.81},{"stockId":610,"date":"2026-04-27T16:00:00.000Z","sp":7.75},{"date":"2026-04-26T16:00:00.000Z","stockId":610,"sp":8.04},{"date":"2026-04-22T16:00:00.000Z","stockId":610,"sp":8.22},{"date":"2026-04-21T16:00:00.000Z","stockId":610,"sp":8.52},{"stockId":610,"date":"2026-04-20T16:00:00.000Z","sp":8.62},{"date":"2026-04-19T16:00:00.000Z","stockId":610,"sp":8.79},{"stockId":610,"date":"2026-04-16T16:00:00.000Z","sp":9.18},{"date":"2026-04-15T16:00:00.000Z","stockId":610,"sp":9.65},{"stockId":610,"date":"2026-04-14T16:00:00.000Z","sp":8.99},{"date":"2026-04-13T16:00:00.000Z","stockId":610,"sp":8.62},{"date":"2026-04-12T16:00:00.000Z","stockId":610,"sp":8.62},{"date":"2026-04-09T16:00:00.000Z","stockId":610,"sp":8.49},{"stockId":610,"date":"2026-04-08T16:00:00.000Z","sp":8.31},{"stockId":610,"date":"2026-04-07T16:00:00.000Z","sp":8.63},{"stockId":610,"date":"2026-04-06T16:00:00.000Z","sp":8.17},{"stockId":610,"date":"2026-04-02T16:00:00.000Z","sp":8},{"date":"2026-04-01T16:00:00.000Z","stockId":610,"sp":8.55},{"date":"2026-03-31T16:00:00.000Z","stockId":610,"sp":8.93},{"date":"2026-03-30T16:00:00.000Z","stockId":610,"sp":9.12},{"date":"2026-03-29T16:00:00.000Z","stockId":610,"sp":9.19},{"date":"2026-03-26T16:00:00.000Z","stockId":610,"sp":9.24},{"date":"2026-03-25T16:00:00.000Z","stockId":610,"sp":9.13},{"stockId":610,"date":"2026-03-24T16:00:00.000Z","sp":9.25},{"stockId":610,"date":"2026-03-23T16:00:00.000Z","sp":8.98},{"date":"2026-03-22T16:00:00.000Z","stockId":610,"sp":8.46},{"date":"2026-03-19T16:00:00.000Z","stockId":610,"sp":9},{"date":"2026-03-18T16:00:00.000Z","stockId":610,"sp":9.14},{"date":"2026-03-17T16:00:00.000Z","stockId":610,"sp":9.47},{"stockId":610,"date":"2026-03-16T16:00:00.000Z","sp":9.46},{"stockId":610,"date":"2026-03-15T16:00:00.000Z","sp":9.61},{"date":"2026-03-12T16:00:00.000Z","stockId":610,"sp":9.31},{"stockId":610,"date":"2026-03-11T16:00:00.000Z","sp":9.37},{"date":"2026-03-10T16:00:00.000Z","stockId":610,"sp":9.47},{"stockId":610,"date":"2026-03-09T16:00:00.000Z","sp":9.54},{"stockId":610,"date":"2026-03-08T16:00:00.000Z","sp":9.37},{"stockId":610,"date":"2026-03-05T16:00:00.000Z","sp":9.51},{"date":"2026-03-04T16:00:00.000Z","stockId":610,"sp":9.18},{"date":"2026-03-03T16:00:00.000Z","stockId":610,"sp":9.19},{"stockId":610,"date":"2026-03-02T16:00:00.000Z","sp":9.18},{"stockId":610,"date":"2026-03-01T16:00:00.000Z","sp":9.37},{"date":"2026-02-26T16:00:00.000Z","stockId":610,"sp":9.84},{"date":"2026-02-25T16:00:00.000Z","stockId":610,"sp":9.87},{"stockId":610,"date":"2026-02-24T16:00:00.000Z","sp":10.1},{"date":"2026-02-23T16:00:00.000Z","stockId":610,"sp":9.72},{"date":"2026-02-12T16:00:00.000Z","stockId":610,"sp":10.09},{"stockId":610,"date":"2026-02-11T16:00:00.000Z","sp":10.07},{"date":"2026-02-10T16:00:00.000Z","stockId":610,"sp":10.42},{"stockId":610,"date":"2026-02-09T16:00:00.000Z","sp":10.67},{"stockId":610,"date":"2026-02-08T16:00:00.000Z","sp":10.66},{"stockId":610,"date":"2026-02-05T16:00:00.000Z","sp":10.33},{"stockId":610,"date":"2026-02-04T16:00:00.000Z","sp":10.17},{"stockId":610,"date":"2026-02-03T16:00:00.000Z","sp":10.53},{"date":"2026-02-02T16:00:00.000Z","stockId":610,"sp":10.17},{"date":"2026-02-01T16:00:00.000Z","stockId":610,"sp":11.3},{"date":"2026-01-29T16:00:00.000Z","stockId":610,"sp":12.55},{"stockId":610,"date":"2026-01-28T16:00:00.000Z","sp":12.62},{"date":"2026-01-27T16:00:00.000Z","stockId":610,"sp":12.5},{"stockId":610,"date":"2026-01-26T16:00:00.000Z","sp":12.44},{"stockId":610,"date":"2026-01-25T16:00:00.000Z","sp":12.75},{"stockId":610,"date":"2026-01-22T16:00:00.000Z","sp":12.99},{"stockId":610,"date":"2026-01-21T16:00:00.000Z","sp":13.17},{"date":"2026-01-20T16:00:00.000Z","stockId":610,"sp":13.2},{"date":"2026-01-19T16:00:00.000Z","stockId":610,"sp":13.45},{"date":"2026-01-18T16:00:00.000Z","stockId":610,"sp":13.27},{"stockId":610,"date":"2026-01-15T16:00:00.000Z","sp":13.17},{"stockId":610,"date":"2026-01-14T16:00:00.000Z","sp":13.33},{"stockId":610,"date":"2026-01-13T16:00:00.000Z","sp":13.11},{"date":"2026-01-12T16:00:00.000Z","stockId":610,"sp":12.62},{"date":"2026-01-11T16:00:00.000Z","stockId":610,"sp":12.72},{"date":"2026-01-08T16:00:00.000Z","stockId":610,"sp":12.56},{"date":"2026-01-07T16:00:00.000Z","stockId":610,"sp":12.55},{"date":"2026-01-06T16:00:00.000Z","stockId":610,"sp":12.61},{"date":"2026-01-05T16:00:00.000Z","stockId":610,"sp":12.53},{"date":"2026-01-04T16:00:00.000Z","stockId":610,"sp":12.56},{"date":"2025-12-30T16:00:00.000Z","stockId":610,"sp":12.46},{"date":"2025-12-29T16:00:00.000Z","stockId":610,"sp":12.46},{"date":"2025-12-28T16:00:00.000Z","stockId":610,"sp":12.42},{"date":"2025-12-25T16:00:00.000Z","stockId":610,"sp":12.57},{"date":"2025-12-24T16:00:00.000Z","stockId":610,"sp":12.54},{"date":"2025-12-23T16:00:00.000Z","stockId":610,"sp":12.45},{"date":"2025-12-22T16:00:00.000Z","stockId":610,"sp":12.41},{"date":"2025-12-21T16:00:00.000Z","stockId":610,"sp":12.89},{"date":"2025-12-18T16:00:00.000Z","stockId":610,"sp":12.98},{"date":"2025-12-17T16:00:00.000Z","stockId":610,"sp":12.67},{"date":"2025-12-16T16:00:00.000Z","stockId":610,"sp":12.64},{"date":"2025-12-15T16:00:00.000Z","stockId":610,"sp":12.27},{"date":"2025-12-14T16:00:00.000Z","stockId":610,"sp":12.33},{"date":"2025-12-11T16:00:00.000Z","stockId":610,"sp":12.49},{"date":"2025-12-10T16:00:00.000Z","stockId":610,"sp":12.29},{"date":"2025-12-09T16:00:00.000Z","stockId":610,"sp":12.43},{"date":"2025-12-08T16:00:00.000Z","stockId":610,"sp":12.48},{"date":"2025-12-07T16:00:00.000Z","stockId":610,"sp":12.53},{"date":"2025-12-04T16:00:00.000Z","stockId":610,"sp":12.56},{"date":"2025-12-03T16:00:00.000Z","stockId":610,"sp":12.42},{"date":"2025-12-02T16:00:00.000Z","stockId":610,"sp":12.93},{"date":"2025-12-01T16:00:00.000Z","stockId":610,"sp":12.82},{"date":"2025-11-30T16:00:00.000Z","stockId":610,"sp":12.76},{"date":"2025-11-27T16:00:00.000Z","stockId":610,"sp":12.46},{"date":"2025-11-26T16:00:00.000Z","stockId":610,"sp":12.76},{"date":"2025-11-25T16:00:00.000Z","stockId":610,"sp":12.22},{"date":"2025-11-24T16:00:00.000Z","stockId":610,"sp":12.34},{"date":"2025-11-23T16:00:00.000Z","stockId":610,"sp":12.34},{"date":"2025-11-20T16:00:00.000Z","stockId":610,"sp":12.1},{"date":"2025-11-19T16:00:00.000Z","stockId":610,"sp":12.41},{"date":"2025-11-18T16:00:00.000Z","stockId":610,"sp":12.7},{"date":"2025-11-17T16:00:00.000Z","stockId":610,"sp":12.63},{"date":"2025-11-16T16:00:00.000Z","stockId":610,"sp":12.84},{"date":"2025-11-13T16:00:00.000Z","stockId":610,"sp":12.8},{"date":"2025-11-12T16:00:00.000Z","stockId":610,"sp":12.84},{"date":"2025-11-11T16:00:00.000Z","stockId":610,"sp":12.82},{"date":"2025-11-10T16:00:00.000Z","stockId":610,"sp":12.9},{"date":"2025-11-09T16:00:00.000Z","stockId":610,"sp":12.85},{"date":"2025-11-06T16:00:00.000Z","stockId":610,"sp":12.54},{"date":"2025-11-05T16:00:00.000Z","stockId":610,"sp":12.43},{"date":"2025-11-04T16:00:00.000Z","stockId":610,"sp":12.5},{"date":"2025-11-03T16:00:00.000Z","stockId":610,"sp":12.48},{"date":"2025-11-02T16:00:00.000Z","stockId":610,"sp":12.29},{"date":"2025-10-30T16:00:00.000Z","stockId":610,"sp":12.19},{"date":"2025-10-29T16:00:00.000Z","stockId":610,"sp":12.05},{"date":"2025-10-28T16:00:00.000Z","stockId":610,"sp":12.17},{"date":"2025-10-27T16:00:00.000Z","stockId":610,"sp":12.24},{"date":"2025-10-26T16:00:00.000Z","stockId":610,"sp":12.27},{"date":"2025-10-23T16:00:00.000Z","stockId":610,"sp":12.25},{"date":"2025-10-22T16:00:00.000Z","stockId":610,"sp":12.42},{"date":"2025-10-21T16:00:00.000Z","stockId":610,"sp":12.37},{"date":"2025-10-20T16:00:00.000Z","stockId":610,"sp":12.18},{"date":"2025-10-19T16:00:00.000Z","stockId":610,"sp":12.15},{"date":"2025-10-16T16:00:00.000Z","stockId":610,"sp":11.98},{"date":"2025-10-15T16:00:00.000Z","stockId":610,"sp":12.07},{"date":"2025-10-14T16:00:00.000Z","stockId":610,"sp":12.15},{"date":"2025-10-13T16:00:00.000Z","stockId":610,"sp":12.08},{"date":"2025-10-12T16:00:00.000Z","stockId":610,"sp":12.16},{"date":"2025-10-09T16:00:00.000Z","stockId":610,"sp":12.27},{"date":"2025-10-08T16:00:00.000Z","stockId":610,"sp":12.26},{"date":"2025-09-29T16:00:00.000Z","stockId":610,"sp":12.88},{"date":"2025-09-28T16:00:00.000Z","stockId":610,"sp":13.07},{"date":"2025-09-25T16:00:00.000Z","stockId":610,"sp":13.01},{"date":"2025-09-24T16:00:00.000Z","stockId":610,"sp":13.31},{"date":"2025-09-23T16:00:00.000Z","stockId":610,"sp":13.46},{"date":"2025-09-22T16:00:00.000Z","stockId":610,"sp":13.47},{"date":"2025-09-21T16:00:00.000Z","stockId":610,"sp":14.76},{"date":"2025-09-18T16:00:00.000Z","stockId":610,"sp":15.58},{"date":"2025-09-17T16:00:00.000Z","stockId":610,"sp":15},{"date":"2025-09-16T16:00:00.000Z","stockId":610,"sp":14.06},{"date":"2025-09-15T16:00:00.000Z","stockId":610,"sp":14.16},{"date":"2025-09-14T16:00:00.000Z","stockId":610,"sp":13.96},{"date":"2025-09-11T16:00:00.000Z","stockId":610,"sp":13.75},{"date":"2025-09-10T16:00:00.000Z","stockId":610,"sp":13.95},{"date":"2025-09-09T16:00:00.000Z","stockId":610,"sp":13.92},{"date":"2025-09-08T16:00:00.000Z","stockId":610,"sp":13.81},{"date":"2025-09-07T16:00:00.000Z","stockId":610,"sp":13.92},{"date":"2025-09-04T16:00:00.000Z","stockId":610,"sp":14.02},{"date":"2025-09-03T16:00:00.000Z","stockId":610,"sp":14.11},{"date":"2025-09-02T16:00:00.000Z","stockId":610,"sp":13.51},{"date":"2025-09-01T16:00:00.000Z","stockId":610,"sp":13.83},{"date":"2025-08-31T16:00:00.000Z","stockId":610,"sp":13.86},{"date":"2025-08-28T16:00:00.000Z","stockId":610,"sp":13.59},{"date":"2025-08-27T16:00:00.000Z","stockId":610,"sp":13.47},{"date":"2025-08-26T16:00:00.000Z","stockId":610,"sp":13.39},{"date":"2025-08-25T16:00:00.000Z","stockId":610,"sp":13.73},{"date":"2025-08-24T16:00:00.000Z","stockId":610,"sp":13.78},{"date":"2025-08-21T16:00:00.000Z","stockId":610,"sp":13.75},{"date":"2025-08-20T16:00:00.000Z","stockId":610,"sp":13.56},{"date":"2025-08-19T16:00:00.000Z","stockId":610,"sp":13.67},{"date":"2025-08-18T16:00:00.000Z","stockId":610,"sp":12.93},{"date":"2025-08-17T16:00:00.000Z","stockId":610,"sp":12.96},{"date":"2025-08-14T16:00:00.000Z","stockId":610,"sp":12.79},{"date":"2025-08-13T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2025-08-12T16:00:00.000Z","stockId":610,"sp":12.69},{"date":"2025-08-11T16:00:00.000Z","stockId":610,"sp":12.73},{"date":"2025-08-10T16:00:00.000Z","stockId":610,"sp":12.79},{"date":"2025-08-07T16:00:00.000Z","stockId":610,"sp":12.7},{"date":"2025-08-06T16:00:00.000Z","stockId":610,"sp":12.6},{"date":"2025-08-05T16:00:00.000Z","stockId":610,"sp":12.59},{"date":"2025-08-04T16:00:00.000Z","stockId":610,"sp":12.65},{"date":"2025-08-03T16:00:00.000Z","stockId":610,"sp":12.57},{"date":"2025-07-31T16:00:00.000Z","stockId":610,"sp":12.66},{"date":"2025-07-30T16:00:00.000Z","stockId":610,"sp":12.82},{"date":"2025-07-29T16:00:00.000Z","stockId":610,"sp":13.05},{"date":"2025-07-28T16:00:00.000Z","stockId":610,"sp":12.84},{"date":"2025-07-27T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2025-07-24T16:00:00.000Z","stockId":610,"sp":12.78},{"date":"2025-07-23T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2025-07-22T16:00:00.000Z","stockId":610,"sp":12.61},{"date":"2025-07-21T16:00:00.000Z","stockId":610,"sp":12.71},{"date":"2025-07-20T16:00:00.000Z","stockId":610,"sp":12.7},{"date":"2025-07-17T16:00:00.000Z","stockId":610,"sp":12.64},{"date":"2025-07-16T16:00:00.000Z","stockId":610,"sp":12.64},{"date":"2025-07-15T16:00:00.000Z","stockId":610,"sp":12.58},{"date":"2025-07-14T16:00:00.000Z","stockId":610,"sp":12.55},{"date":"2025-07-13T16:00:00.000Z","stockId":610,"sp":12.73},{"date":"2025-07-10T16:00:00.000Z","stockId":610,"sp":12.8},{"date":"2025-07-09T16:00:00.000Z","stockId":610,"sp":12.79},{"date":"2025-07-08T16:00:00.000Z","stockId":610,"sp":12.68},{"date":"2025-07-07T16:00:00.000Z","stockId":610,"sp":12.68},{"date":"2025-07-06T16:00:00.000Z","stockId":610,"sp":12.67},{"date":"2025-07-03T16:00:00.000Z","stockId":610,"sp":12.69},{"date":"2025-07-02T16:00:00.000Z","stockId":610,"sp":12.73},{"date":"2025-07-01T16:00:00.000Z","stockId":610,"sp":12.74},{"date":"2025-06-30T16:00:00.000Z","stockId":610,"sp":12.75},{"date":"2025-06-29T16:00:00.000Z","stockId":610,"sp":12.76},{"date":"2025-06-26T16:00:00.000Z","stockId":610,"sp":12.75},{"date":"2025-06-25T16:00:00.000Z","stockId":610,"sp":12.99},{"date":"2025-06-24T16:00:00.000Z","stockId":610,"sp":12.48},{"date":"2025-06-23T16:00:00.000Z","stockId":610,"sp":12.54},{"date":"2025-06-22T16:00:00.000Z","stockId":610,"sp":12.4},{"date":"2025-06-19T16:00:00.000Z","stockId":610,"sp":12.33},{"date":"2025-06-18T16:00:00.000Z","stockId":610,"sp":12.38},{"date":"2025-06-17T16:00:00.000Z","stockId":610,"sp":12.54},{"date":"2025-06-16T16:00:00.000Z","stockId":610,"sp":12.67},{"date":"2025-06-15T16:00:00.000Z","stockId":610,"sp":12.56},{"date":"2025-06-12T16:00:00.000Z","stockId":610,"sp":12.53},{"date":"2025-06-11T16:00:00.000Z","stockId":610,"sp":12.91},{"date":"2025-06-10T16:00:00.000Z","stockId":610,"sp":13.25},{"date":"2025-06-09T16:00:00.000Z","stockId":610,"sp":13.14},{"date":"2025-06-08T16:00:00.000Z","stockId":610,"sp":12.78},{"date":"2025-06-05T16:00:00.000Z","stockId":610,"sp":12.58},{"date":"2025-06-04T16:00:00.000Z","stockId":610,"sp":12.53},{"date":"2025-06-03T16:00:00.000Z","stockId":610,"sp":12.59},{"date":"2025-06-02T16:00:00.000Z","stockId":610,"sp":12.43},{"date":"2025-05-29T16:00:00.000Z","stockId":610,"sp":12.38},{"date":"2025-05-28T16:00:00.000Z","stockId":610,"sp":12.4},{"date":"2025-05-27T16:00:00.000Z","stockId":610,"sp":12.32},{"date":"2025-05-26T16:00:00.000Z","stockId":610,"sp":12.43},{"date":"2025-05-25T16:00:00.000Z","stockId":610,"sp":12.32},{"date":"2025-05-22T16:00:00.000Z","stockId":610,"sp":12.19},{"date":"2025-05-21T16:00:00.000Z","stockId":610,"sp":12.3},{"date":"2025-05-20T16:00:00.000Z","stockId":610,"sp":12.55},{"date":"2025-05-19T16:00:00.000Z","stockId":610,"sp":12.96},{"date":"2025-05-18T16:00:00.000Z","stockId":610,"sp":12.87},{"date":"2025-05-15T16:00:00.000Z","stockId":610,"sp":12.8},{"date":"2025-05-14T16:00:00.000Z","stockId":610,"sp":12.95},{"date":"2025-05-13T16:00:00.000Z","stockId":610,"sp":13.02},{"date":"2025-05-12T16:00:00.000Z","stockId":610,"sp":13.09},{"date":"2025-05-11T16:00:00.000Z","stockId":610,"sp":12.86},{"date":"2025-05-08T16:00:00.000Z","stockId":610,"sp":12.86},{"date":"2025-05-07T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2025-05-06T16:00:00.000Z","stockId":610,"sp":12.8},{"date":"2025-05-05T16:00:00.000Z","stockId":610,"sp":12.9},{"date":"2025-04-29T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2025-04-28T16:00:00.000Z","stockId":610,"sp":13.03},{"date":"2025-04-27T16:00:00.000Z","stockId":610,"sp":13.17},{"date":"2025-04-24T16:00:00.000Z","stockId":610,"sp":13.71},{"date":"2025-04-23T16:00:00.000Z","stockId":610,"sp":13.04},{"date":"2025-04-22T16:00:00.000Z","stockId":610,"sp":13.29},{"date":"2025-04-21T16:00:00.000Z","stockId":610,"sp":13.58},{"date":"2025-04-20T16:00:00.000Z","stockId":610,"sp":13.15},{"date":"2025-04-17T16:00:00.000Z","stockId":610,"sp":13.11},{"date":"2025-04-16T16:00:00.000Z","stockId":610,"sp":13.96},{"date":"2025-04-15T16:00:00.000Z","stockId":610,"sp":13.75},{"date":"2025-04-14T16:00:00.000Z","stockId":610,"sp":13.7},{"date":"2025-04-13T16:00:00.000Z","stockId":610,"sp":13.8},{"date":"2025-04-10T16:00:00.000Z","stockId":610,"sp":13.34},{"date":"2025-04-09T16:00:00.000Z","stockId":610,"sp":13.53},{"date":"2025-04-08T16:00:00.000Z","stockId":610,"sp":13.12},{"date":"2025-04-07T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2025-04-06T16:00:00.000Z","stockId":610,"sp":12.41},{"date":"2025-04-02T16:00:00.000Z","stockId":610,"sp":13.79},{"date":"2025-04-01T16:00:00.000Z","stockId":610,"sp":13.36},{"date":"2025-03-31T16:00:00.000Z","stockId":610,"sp":13.24},{"date":"2025-03-30T16:00:00.000Z","stockId":610,"sp":13},{"date":"2025-03-27T16:00:00.000Z","stockId":610,"sp":13.24},{"date":"2025-03-26T16:00:00.000Z","stockId":610,"sp":13.53},{"date":"2025-03-25T16:00:00.000Z","stockId":610,"sp":14.02},{"date":"2025-03-24T16:00:00.000Z","stockId":610,"sp":14.28},{"date":"2025-03-23T16:00:00.000Z","stockId":610,"sp":14.29},{"date":"2025-03-20T16:00:00.000Z","stockId":610,"sp":13.58},{"date":"2025-03-19T16:00:00.000Z","stockId":610,"sp":13.18},{"date":"2025-03-18T16:00:00.000Z","stockId":610,"sp":13.26},{"date":"2025-03-17T16:00:00.000Z","stockId":610,"sp":13.38},{"date":"2025-03-16T16:00:00.000Z","stockId":610,"sp":13.38},{"date":"2025-03-13T16:00:00.000Z","stockId":610,"sp":13.52},{"date":"2025-03-12T16:00:00.000Z","stockId":610,"sp":13.35},{"date":"2025-03-11T16:00:00.000Z","stockId":610,"sp":13.21},{"date":"2025-03-10T16:00:00.000Z","stockId":610,"sp":13.4},{"date":"2025-03-09T16:00:00.000Z","stockId":610,"sp":12.89},{"date":"2025-03-06T16:00:00.000Z","stockId":610,"sp":12.62},{"date":"2025-03-05T16:00:00.000Z","stockId":610,"sp":12.56},{"date":"2025-03-04T16:00:00.000Z","stockId":610,"sp":12.48},{"date":"2025-03-03T16:00:00.000Z","stockId":610,"sp":12.55},{"date":"2025-03-02T16:00:00.000Z","stockId":610,"sp":12.53},{"date":"2025-02-27T16:00:00.000Z","stockId":610,"sp":12.51},{"date":"2025-02-26T16:00:00.000Z","stockId":610,"sp":12.67},{"date":"2025-02-25T16:00:00.000Z","stockId":610,"sp":12.31},{"date":"2025-02-24T16:00:00.000Z","stockId":610,"sp":12.11},{"date":"2025-02-23T16:00:00.000Z","stockId":610,"sp":12.19},{"date":"2025-02-20T16:00:00.000Z","stockId":610,"sp":12.08},{"date":"2025-02-19T16:00:00.000Z","stockId":610,"sp":12.15},{"date":"2025-02-18T16:00:00.000Z","stockId":610,"sp":11.98},{"date":"2025-02-17T16:00:00.000Z","stockId":610,"sp":11.9},{"date":"2025-02-16T16:00:00.000Z","stockId":610,"sp":12.23},{"date":"2025-02-13T16:00:00.000Z","stockId":610,"sp":12.19},{"date":"2025-02-12T16:00:00.000Z","stockId":610,"sp":12.32},{"date":"2025-02-11T16:00:00.000Z","stockId":610,"sp":12.34},{"date":"2025-02-10T16:00:00.000Z","stockId":610,"sp":12.31},{"date":"2025-02-09T16:00:00.000Z","stockId":610,"sp":12.57},{"date":"2025-02-06T16:00:00.000Z","stockId":610,"sp":12.02},{"date":"2025-02-05T16:00:00.000Z","stockId":610,"sp":11.93},{"date":"2025-02-04T16:00:00.000Z","stockId":610,"sp":11.83},{"date":"2025-01-26T16:00:00.000Z","stockId":610,"sp":12.02},{"date":"2025-01-23T16:00:00.000Z","stockId":610,"sp":12.11},{"date":"2025-01-22T16:00:00.000Z","stockId":610,"sp":11.98},{"date":"2025-01-21T16:00:00.000Z","stockId":610,"sp":12.01},{"date":"2025-01-20T16:00:00.000Z","stockId":610,"sp":12.41},{"date":"2025-01-19T16:00:00.000Z","stockId":610,"sp":12.82},{"date":"2025-01-16T16:00:00.000Z","stockId":610,"sp":12.68},{"date":"2025-01-15T16:00:00.000Z","stockId":610,"sp":12.91},{"date":"2025-01-14T16:00:00.000Z","stockId":610,"sp":12.73},{"date":"2025-01-13T16:00:00.000Z","stockId":610,"sp":12.37},{"date":"2025-01-12T16:00:00.000Z","stockId":610,"sp":11.76},{"date":"2025-01-09T16:00:00.000Z","stockId":610,"sp":11.64},{"date":"2025-01-08T16:00:00.000Z","stockId":610,"sp":12.28},{"date":"2025-01-07T16:00:00.000Z","stockId":610,"sp":12.33},{"date":"2025-01-06T16:00:00.000Z","stockId":610,"sp":12.35},{"date":"2025-01-05T16:00:00.000Z","stockId":610,"sp":12.12},{"date":"2025-01-02T16:00:00.000Z","stockId":610,"sp":12.91},{"date":"2025-01-01T16:00:00.000Z","stockId":610,"sp":14.25},{"date":"2024-12-30T16:00:00.000Z","stockId":610,"sp":13.66},{"date":"2024-12-29T16:00:00.000Z","stockId":610,"sp":13.03},{"date":"2024-12-26T16:00:00.000Z","stockId":610,"sp":13.48},{"date":"2024-12-25T16:00:00.000Z","stockId":610,"sp":13.19},{"date":"2024-12-24T16:00:00.000Z","stockId":610,"sp":12.73},{"date":"2024-12-23T16:00:00.000Z","stockId":610,"sp":13.1},{"date":"2024-12-22T16:00:00.000Z","stockId":610,"sp":12.95},{"date":"2024-12-19T16:00:00.000Z","stockId":610,"sp":13.89},{"date":"2024-12-18T16:00:00.000Z","stockId":610,"sp":13.9},{"date":"2024-12-17T16:00:00.000Z","stockId":610,"sp":14.16},{"date":"2024-12-16T16:00:00.000Z","stockId":610,"sp":14.66},{"date":"2024-12-15T16:00:00.000Z","stockId":610,"sp":16.29},{"date":"2024-12-12T16:00:00.000Z","stockId":610,"sp":15.81},{"date":"2024-12-11T16:00:00.000Z","stockId":610,"sp":14.37},{"date":"2024-12-10T16:00:00.000Z","stockId":610,"sp":13.97},{"date":"2024-12-09T16:00:00.000Z","stockId":610,"sp":13.39},{"date":"2024-12-08T16:00:00.000Z","stockId":610,"sp":13.11},{"date":"2024-12-05T16:00:00.000Z","stockId":610,"sp":13.34},{"date":"2024-12-04T16:00:00.000Z","stockId":610,"sp":13.23},{"date":"2024-12-03T16:00:00.000Z","stockId":610,"sp":13.08},{"date":"2024-12-02T16:00:00.000Z","stockId":610,"sp":13.23},{"date":"2024-12-01T16:00:00.000Z","stockId":610,"sp":13.39},{"date":"2024-11-28T16:00:00.000Z","stockId":610,"sp":13.15},{"date":"2024-11-27T16:00:00.000Z","stockId":610,"sp":13.14},{"date":"2024-11-26T16:00:00.000Z","stockId":610,"sp":13.02},{"date":"2024-11-25T16:00:00.000Z","stockId":610,"sp":13.22},{"date":"2024-11-24T16:00:00.000Z","stockId":610,"sp":12.71},{"date":"2024-11-21T16:00:00.000Z","stockId":610,"sp":12.18},{"date":"2024-11-20T16:00:00.000Z","stockId":610,"sp":12.71},{"date":"2024-11-19T16:00:00.000Z","stockId":610,"sp":12.57},{"date":"2024-11-18T16:00:00.000Z","stockId":610,"sp":12.38},{"date":"2024-11-17T16:00:00.000Z","stockId":610,"sp":12.19},{"date":"2024-11-14T16:00:00.000Z","stockId":610,"sp":12.39},{"date":"2024-11-13T16:00:00.000Z","stockId":610,"sp":12.9},{"date":"2024-11-12T16:00:00.000Z","stockId":610,"sp":13.25},{"date":"2024-11-11T16:00:00.000Z","stockId":610,"sp":13.76},{"date":"2024-11-10T16:00:00.000Z","stockId":610,"sp":13.64},{"date":"2024-11-07T16:00:00.000Z","stockId":610,"sp":13.76},{"date":"2024-11-06T16:00:00.000Z","stockId":610,"sp":13.94},{"date":"2024-11-05T16:00:00.000Z","stockId":610,"sp":13.48},{"date":"2024-11-04T16:00:00.000Z","stockId":610,"sp":13.19},{"date":"2024-11-03T16:00:00.000Z","stockId":610,"sp":13.09},{"date":"2024-10-31T16:00:00.000Z","stockId":610,"sp":13.02},{"date":"2024-10-30T16:00:00.000Z","stockId":610,"sp":12.92},{"date":"2024-10-29T16:00:00.000Z","stockId":610,"sp":13.02},{"date":"2024-10-28T16:00:00.000Z","stockId":610,"sp":13.45},{"date":"2024-10-27T16:00:00.000Z","stockId":610,"sp":13.02},{"date":"2024-10-24T16:00:00.000Z","stockId":610,"sp":12.83},{"date":"2024-10-23T16:00:00.000Z","stockId":610,"sp":12.34},{"date":"2024-10-22T16:00:00.000Z","stockId":610,"sp":12.6},{"date":"2024-10-21T16:00:00.000Z","stockId":610,"sp":12.59},{"date":"2024-10-20T16:00:00.000Z","stockId":610,"sp":12.41},{"date":"2024-10-17T16:00:00.000Z","stockId":610,"sp":12.18},{"date":"2024-10-16T16:00:00.000Z","stockId":610,"sp":12.06},{"date":"2024-10-15T16:00:00.000Z","stockId":610,"sp":11.91},{"date":"2024-10-14T16:00:00.000Z","stockId":610,"sp":11.85},{"date":"2024-10-13T16:00:00.000Z","stockId":610,"sp":12.09},{"date":"2024-10-10T16:00:00.000Z","stockId":610,"sp":12},{"date":"2024-10-09T16:00:00.000Z","stockId":610,"sp":12.7},{"date":"2024-10-08T16:00:00.000Z","stockId":610,"sp":12.5},{"date":"2024-10-07T16:00:00.000Z","stockId":610,"sp":13.89},{"date":"2024-09-29T16:00:00.000Z","stockId":610,"sp":14.24},{"date":"2024-09-26T16:00:00.000Z","stockId":610,"sp":12.95},{"date":"2024-09-25T16:00:00.000Z","stockId":610,"sp":12.56},{"date":"2024-09-24T16:00:00.000Z","stockId":610,"sp":11.85},{"date":"2024-09-23T16:00:00.000Z","stockId":610,"sp":11.63},{"date":"2024-09-22T16:00:00.000Z","stockId":610,"sp":11.34},{"date":"2024-09-19T16:00:00.000Z","stockId":610,"sp":11.37},{"date":"2024-09-18T16:00:00.000Z","stockId":610,"sp":11.3},{"date":"2024-09-17T16:00:00.000Z","stockId":610,"sp":11.15},{"date":"2024-09-12T16:00:00.000Z","stockId":610,"sp":11.16},{"date":"2024-09-11T16:00:00.000Z","stockId":610,"sp":11.33},{"date":"2024-09-10T16:00:00.000Z","stockId":610,"sp":11.46},{"date":"2024-09-09T16:00:00.000Z","stockId":610,"sp":11.55},{"date":"2024-09-08T16:00:00.000Z","stockId":610,"sp":11.9},{"date":"2024-09-05T16:00:00.000Z","stockId":610,"sp":11.18},{"date":"2024-09-04T16:00:00.000Z","stockId":610,"sp":11.07},{"date":"2024-09-03T16:00:00.000Z","stockId":610,"sp":10.93},{"date":"2024-09-02T16:00:00.000Z","stockId":610,"sp":11.06},{"date":"2024-09-01T16:00:00.000Z","stockId":610,"sp":10.96},{"date":"2024-08-29T16:00:00.000Z","stockId":610,"sp":11.11},{"date":"2024-08-28T16:00:00.000Z","stockId":610,"sp":10.93},{"date":"2024-08-27T16:00:00.000Z","stockId":610,"sp":10.96},{"date":"2024-08-26T16:00:00.000Z","stockId":610,"sp":10.81},{"date":"2024-08-25T16:00:00.000Z","stockId":610,"sp":10.72},{"date":"2024-08-22T16:00:00.000Z","stockId":610,"sp":10.64},{"date":"2024-08-21T16:00:00.000Z","stockId":610,"sp":10.69},{"date":"2024-08-20T16:00:00.000Z","stockId":610,"sp":11.08},{"date":"2024-08-19T16:00:00.000Z","stockId":610,"sp":11.01},{"date":"2024-08-18T16:00:00.000Z","stockId":610,"sp":11.1},{"date":"2024-08-15T16:00:00.000Z","stockId":610,"sp":11.13},{"date":"2024-08-14T16:00:00.000Z","stockId":610,"sp":11.3},{"date":"2024-08-13T16:00:00.000Z","stockId":610,"sp":11.16},{"date":"2024-08-12T16:00:00.000Z","stockId":610,"sp":11.15},{"date":"2024-08-11T16:00:00.000Z","stockId":610,"sp":11.45},{"date":"2024-08-08T16:00:00.000Z","stockId":610,"sp":11.96},{"date":"2024-08-07T16:00:00.000Z","stockId":610,"sp":12.19},{"date":"2024-08-06T16:00:00.000Z","stockId":610,"sp":12.24},{"date":"2024-08-05T16:00:00.000Z","stockId":610,"sp":12.32},{"date":"2024-08-04T16:00:00.000Z","stockId":610,"sp":12.03},{"date":"2024-08-01T16:00:00.000Z","stockId":610,"sp":12},{"date":"2024-07-31T16:00:00.000Z","stockId":610,"sp":12.08},{"date":"2024-07-30T16:00:00.000Z","stockId":610,"sp":12.02},{"date":"2024-07-29T16:00:00.000Z","stockId":610,"sp":11.72},{"date":"2024-07-28T16:00:00.000Z","stockId":610,"sp":11.61},{"date":"2024-07-25T16:00:00.000Z","stockId":610,"sp":11.69},{"date":"2024-07-24T16:00:00.000Z","stockId":610,"sp":11.55},{"date":"2024-07-23T16:00:00.000Z","stockId":610,"sp":11.59},{"date":"2024-07-22T16:00:00.000Z","stockId":610,"sp":11.92},{"date":"2024-07-21T16:00:00.000Z","stockId":610,"sp":12.1},{"date":"2024-07-18T16:00:00.000Z","stockId":610,"sp":12.05},{"date":"2024-07-17T16:00:00.000Z","stockId":610,"sp":12.13},{"date":"2024-07-16T16:00:00.000Z","stockId":610,"sp":12.28},{"date":"2024-07-15T16:00:00.000Z","stockId":610,"sp":12.33},{"date":"2024-07-14T16:00:00.000Z","stockId":610,"sp":12.35},{"date":"2024-07-11T16:00:00.000Z","stockId":610,"sp":12.57},{"date":"2024-07-10T16:00:00.000Z","stockId":610,"sp":12.48},{"date":"2024-07-09T16:00:00.000Z","stockId":610,"sp":12.33},{"date":"2024-07-08T16:00:00.000Z","stockId":610,"sp":12.63},{"date":"2024-07-07T16:00:00.000Z","stockId":610,"sp":12.6},{"date":"2024-07-04T16:00:00.000Z","stockId":610,"sp":12.62},{"date":"2024-07-03T16:00:00.000Z","stockId":610,"sp":12.55},{"date":"2024-07-02T16:00:00.000Z","stockId":610,"sp":13.1},{"date":"2024-07-01T16:00:00.000Z","stockId":610,"sp":12.79},{"date":"2024-06-30T16:00:00.000Z","stockId":610,"sp":12.94},{"date":"2024-06-27T16:00:00.000Z","stockId":610,"sp":12.77},{"date":"2024-06-26T16:00:00.000Z","stockId":610,"sp":12.61},{"sp":12.61,"stockId":610,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.66,"stockId":610,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.05,"stockId":610,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.42,"stockId":610,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.29,"stockId":610,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.74,"stockId":610,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.7,"stockId":610,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.73,"stockId":610,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.71,"stockId":610,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.45,"stockId":610,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.3,"stockId":610,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.21,"stockId":610,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.4,"stockId":610,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.2,"stockId":610,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.71,"stockId":610,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.94,"stockId":610,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.86,"stockId":610,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.07,"stockId":610,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.02,"stockId":610,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.26,"stockId":610,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.02,"stockId":610,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.2,"stockId":610,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.13,"stockId":610,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.17,"stockId":610,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.61,"stockId":610,"date":"2024-05-21T16:00:00.000Z"},{"sp":14,"stockId":610,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.91,"stockId":610,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.53,"stockId":610,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.27,"stockId":610,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.87,"stockId":610,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.16,"stockId":610,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.99,"stockId":610,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":610,"sp":13.71},{"date":"2024-05-08T16:00:00.000Z","stockId":610,"sp":12.93},{"date":"2024-05-07T16:00:00.000Z","stockId":610,"sp":12.53},{"date":"2024-05-06T16:00:00.000Z","stockId":610,"sp":12.78},{"date":"2024-05-05T16:00:00.000Z","stockId":610,"sp":12.87},{"date":"2024-04-29T16:00:00.000Z","stockId":610,"sp":13.33},{"date":"2024-04-28T16:00:00.000Z","stockId":610,"sp":13.75},{"date":"2024-04-25T16:00:00.000Z","stockId":610,"sp":13.5},{"date":"2024-04-24T16:00:00.000Z","stockId":610,"sp":13.17},{"date":"2024-04-23T16:00:00.000Z","stockId":610,"sp":13.24},{"date":"2024-04-22T16:00:00.000Z","stockId":610,"sp":13.07},{"date":"2024-04-21T16:00:00.000Z","stockId":610,"sp":13.49},{"date":"2024-04-18T16:00:00.000Z","stockId":610,"sp":12.38},{"date":"2024-04-17T16:00:00.000Z","stockId":610,"sp":12.86},{"date":"2024-04-16T16:00:00.000Z","stockId":610,"sp":13.08},{"date":"2024-04-15T16:00:00.000Z","stockId":610,"sp":12.97},{"date":"2024-04-14T16:00:00.000Z","stockId":610,"sp":14.41},{"date":"2024-04-11T16:00:00.000Z","stockId":610,"sp":16.01},{"date":"2024-04-10T16:00:00.000Z","stockId":610,"sp":15.97},{"date":"2024-04-09T16:00:00.000Z","stockId":610,"sp":15.22},{"date":"2024-04-08T16:00:00.000Z","stockId":610,"sp":15},{"date":"2024-04-07T16:00:00.000Z","stockId":610,"sp":14.46},{"date":"2024-04-02T16:00:00.000Z","stockId":610,"sp":14.1},{"date":"2024-04-01T16:00:00.000Z","stockId":610,"sp":14.08},{"date":"2024-03-31T16:00:00.000Z","stockId":610,"sp":13.98},{"date":"2024-03-28T16:00:00.000Z","stockId":610,"sp":13.78},{"date":"2024-03-27T16:00:00.000Z","stockId":610,"sp":13.43},{"date":"2024-03-26T16:00:00.000Z","stockId":610,"sp":13.28},{"date":"2024-03-25T16:00:00.000Z","stockId":610,"sp":13.51},{"date":"2024-03-24T16:00:00.000Z","stockId":610,"sp":13.66},{"date":"2024-03-21T16:00:00.000Z","stockId":610,"sp":13.84},{"date":"2024-03-20T16:00:00.000Z","stockId":610,"sp":14.12},{"date":"2024-03-19T16:00:00.000Z","stockId":610,"sp":13.56},{"date":"2024-03-18T16:00:00.000Z","stockId":610,"sp":13.43},{"date":"2024-03-17T16:00:00.000Z","stockId":610,"sp":13.4},{"date":"2024-03-14T16:00:00.000Z","stockId":610,"sp":13.23},{"date":"2024-03-13T16:00:00.000Z","stockId":610,"sp":13.19},{"date":"2024-03-12T16:00:00.000Z","stockId":610,"sp":13.16},{"date":"2024-03-11T16:00:00.000Z","stockId":610,"sp":13.41},{"date":"2024-03-10T16:00:00.000Z","stockId":610,"sp":13.09},{"date":"2024-03-07T16:00:00.000Z","stockId":610,"sp":13.07},{"date":"2024-03-06T16:00:00.000Z","stockId":610,"sp":13.53},{"date":"2024-03-05T16:00:00.000Z","stockId":610,"sp":12.67},{"date":"2024-03-04T16:00:00.000Z","stockId":610,"sp":12.6},{"date":"2024-03-03T16:00:00.000Z","stockId":610,"sp":12.13},{"date":"2024-02-29T16:00:00.000Z","stockId":610,"sp":12.18},{"date":"2024-02-28T16:00:00.000Z","stockId":610,"sp":11.91},{"date":"2024-02-27T16:00:00.000Z","stockId":610,"sp":11.68},{"date":"2024-02-26T16:00:00.000Z","stockId":610,"sp":12.2},{"date":"2024-02-25T16:00:00.000Z","stockId":610,"sp":12.06},{"date":"2024-02-22T16:00:00.000Z","stockId":610,"sp":12.15},{"date":"2024-02-21T16:00:00.000Z","stockId":610,"sp":12.13},{"date":"2024-02-20T16:00:00.000Z","stockId":610,"sp":11.89},{"date":"2024-02-19T16:00:00.000Z","stockId":610,"sp":11.82},{"date":"2024-02-18T16:00:00.000Z","stockId":610,"sp":11.95},{"date":"2024-02-07T16:00:00.000Z","stockId":610,"sp":11.74},{"date":"2024-02-06T16:00:00.000Z","stockId":610,"sp":10.97},{"date":"2024-02-05T16:00:00.000Z","stockId":610,"sp":10.88},{"date":"2024-02-04T16:00:00.000Z","stockId":610,"sp":10.49},{"date":"2024-02-01T16:00:00.000Z","stockId":610,"sp":11.66},{"date":"2024-01-31T16:00:00.000Z","stockId":610,"sp":11.4},{"date":"2024-01-30T16:00:00.000Z","stockId":610,"sp":11.86},{"date":"2024-01-29T16:00:00.000Z","stockId":610,"sp":12.92},{"date":"2024-01-28T16:00:00.000Z","stockId":610,"sp":12.9},{"date":"2024-01-25T16:00:00.000Z","stockId":610,"sp":13.34},{"date":"2024-01-24T16:00:00.000Z","stockId":610,"sp":13.47},{"date":"2024-01-23T16:00:00.000Z","stockId":610,"sp":13.2},{"date":"2024-01-22T16:00:00.000Z","stockId":610,"sp":13.15},{"date":"2024-01-21T16:00:00.000Z","stockId":610,"sp":13.44},{"date":"2024-01-18T16:00:00.000Z","stockId":610,"sp":14.45},{"date":"2024-01-17T16:00:00.000Z","stockId":610,"sp":14.27},{"date":"2024-01-16T16:00:00.000Z","stockId":610,"sp":14.87},{"date":"2024-01-15T16:00:00.000Z","stockId":610,"sp":15.56},{"date":"2024-01-14T16:00:00.000Z","stockId":610,"sp":15.02},{"date":"2024-01-11T16:00:00.000Z","stockId":610,"sp":13.65},{"date":"2024-01-10T16:00:00.000Z","stockId":610,"sp":14.26},{"date":"2024-01-09T16:00:00.000Z","stockId":610,"sp":14.5},{"date":"2024-01-08T16:00:00.000Z","stockId":610,"sp":14.59},{"date":"2024-01-07T16:00:00.000Z","stockId":610,"sp":13.92},{"date":"2024-01-04T16:00:00.000Z","stockId":610,"sp":13.9},{"date":"2024-01-03T16:00:00.000Z","stockId":610,"sp":13.99},{"date":"2024-01-02T16:00:00.000Z","stockId":610,"sp":14.04},{"date":"2024-01-01T16:00:00.000Z","stockId":610,"sp":13.92},{"date":"2023-12-28T16:00:00.000Z","stockId":610,"sp":13.81},{"date":"2023-12-27T16:00:00.000Z","stockId":610,"sp":13.54},{"date":"2023-12-26T16:00:00.000Z","stockId":610,"sp":13.3},{"date":"2023-12-25T16:00:00.000Z","stockId":610,"sp":13.1},{"date":"2023-12-24T16:00:00.000Z","stockId":610,"sp":13.72},{"date":"2023-12-21T16:00:00.000Z","stockId":610,"sp":14.22},{"date":"2023-12-20T16:00:00.000Z","stockId":610,"sp":14.76},{"date":"2023-12-19T16:00:00.000Z","stockId":610,"sp":14.54},{"date":"2023-12-18T16:00:00.000Z","stockId":610,"sp":15.04},{"date":"2023-12-17T16:00:00.000Z","stockId":610,"sp":13.67},{"date":"2023-12-14T16:00:00.000Z","stockId":610,"sp":14.28},{"date":"2023-12-13T16:00:00.000Z","stockId":610,"sp":14.24},{"date":"2023-12-12T16:00:00.000Z","stockId":610,"sp":13.8},{"date":"2023-12-11T16:00:00.000Z","stockId":610,"sp":14.07},{"date":"2023-12-10T16:00:00.000Z","stockId":610,"sp":13.63},{"date":"2023-12-07T16:00:00.000Z","stockId":610,"sp":13.6},{"date":"2023-12-06T16:00:00.000Z","stockId":610,"sp":14.1},{"date":"2023-12-05T16:00:00.000Z","stockId":610,"sp":14.18},{"date":"2023-12-04T16:00:00.000Z","stockId":610,"sp":14.21},{"date":"2023-12-03T16:00:00.000Z","stockId":610,"sp":14.52},{"date":"2023-11-30T16:00:00.000Z","stockId":610,"sp":14.48},{"date":"2023-11-29T16:00:00.000Z","stockId":610,"sp":14.62},{"date":"2023-11-28T16:00:00.000Z","stockId":610,"sp":14.25},{"date":"2023-11-27T16:00:00.000Z","stockId":610,"sp":14.14},{"date":"2023-11-26T16:00:00.000Z","stockId":610,"sp":14.13},{"date":"2023-11-23T16:00:00.000Z","stockId":610,"sp":14.23},{"date":"2023-11-22T16:00:00.000Z","stockId":610,"sp":14.14},{"date":"2023-11-21T16:00:00.000Z","stockId":610,"sp":14.23},{"date":"2023-11-20T16:00:00.000Z","stockId":610,"sp":14.09},{"date":"2023-11-19T16:00:00.000Z","stockId":610,"sp":14.05},{"date":"2023-11-16T16:00:00.000Z","stockId":610,"sp":13.87},{"date":"2023-11-15T16:00:00.000Z","stockId":610,"sp":13.9},{"date":"2023-11-14T16:00:00.000Z","stockId":610,"sp":13.95},{"date":"2023-11-13T16:00:00.000Z","stockId":610,"sp":13.93},{"date":"2023-11-12T16:00:00.000Z","stockId":610,"sp":13.9},{"date":"2023-11-09T16:00:00.000Z","stockId":610,"sp":13.69},{"date":"2023-11-08T16:00:00.000Z","stockId":610,"sp":13.75},{"date":"2023-11-07T16:00:00.000Z","stockId":610,"sp":13.89},{"date":"2023-11-06T16:00:00.000Z","stockId":610,"sp":13.85},{"date":"2023-11-05T16:00:00.000Z","stockId":610,"sp":13.9},{"date":"2023-11-02T16:00:00.000Z","stockId":610,"sp":13.66},{"date":"2023-11-01T16:00:00.000Z","stockId":610,"sp":13.55},{"date":"2023-10-31T16:00:00.000Z","stockId":610,"sp":13.71},{"date":"2023-10-30T16:00:00.000Z","stockId":610,"sp":13.71},{"date":"2023-10-29T16:00:00.000Z","stockId":610,"sp":13.83},{"date":"2023-10-26T16:00:00.000Z","stockId":610,"sp":13.77},{"date":"2023-10-25T16:00:00.000Z","stockId":610,"sp":13.67},{"date":"2023-10-24T16:00:00.000Z","stockId":610,"sp":13.78},{"date":"2023-10-23T16:00:00.000Z","stockId":610,"sp":13.21},{"date":"2023-10-22T16:00:00.000Z","stockId":610,"sp":12.85},{"date":"2023-10-19T16:00:00.000Z","stockId":610,"sp":13.24},{"date":"2023-10-18T16:00:00.000Z","stockId":610,"sp":13.33},{"date":"2023-10-17T16:00:00.000Z","stockId":610,"sp":13.39},{"date":"2023-10-16T16:00:00.000Z","stockId":610,"sp":13.84},{"date":"2023-10-15T16:00:00.000Z","stockId":610,"sp":13.92},{"date":"2023-10-12T16:00:00.000Z","stockId":610,"sp":14.4},{"date":"2023-10-11T16:00:00.000Z","stockId":610,"sp":14.73},{"date":"2023-10-10T16:00:00.000Z","stockId":610,"sp":14.65},{"date":"2023-10-09T16:00:00.000Z","stockId":610,"sp":15.09},{"date":"2023-10-08T16:00:00.000Z","stockId":610,"sp":15.06},{"date":"2023-09-27T16:00:00.000Z","stockId":610,"sp":16.19},{"date":"2023-09-26T16:00:00.000Z","stockId":610,"sp":15.62},{"date":"2023-09-25T16:00:00.000Z","stockId":610,"sp":15.87},{"date":"2023-09-24T16:00:00.000Z","stockId":610,"sp":16.18},{"date":"2023-09-21T16:00:00.000Z","stockId":610,"sp":16.09},{"date":"2023-09-20T16:00:00.000Z","stockId":610,"sp":15.85},{"date":"2023-09-19T16:00:00.000Z","stockId":610,"sp":16.27},{"date":"2023-09-18T16:00:00.000Z","stockId":610,"sp":17.02},{"date":"2023-09-17T16:00:00.000Z","stockId":610,"sp":17.8},{"date":"2023-09-14T16:00:00.000Z","stockId":610,"sp":17.15},{"date":"2023-09-13T16:00:00.000Z","stockId":610,"sp":16.73},{"date":"2023-09-12T16:00:00.000Z","stockId":610,"sp":16.98},{"date":"2023-09-11T16:00:00.000Z","stockId":610,"sp":17.16},{"date":"2023-09-10T16:00:00.000Z","stockId":610,"sp":17.36},{"date":"2023-09-07T16:00:00.000Z","stockId":610,"sp":17.1},{"date":"2023-09-06T16:00:00.000Z","stockId":610,"sp":17},{"date":"2023-09-05T16:00:00.000Z","stockId":610,"sp":16.52},{"date":"2023-09-04T16:00:00.000Z","stockId":610,"sp":16.62},{"date":"2023-09-03T16:00:00.000Z","stockId":610,"sp":16.53},{"date":"2023-08-31T16:00:00.000Z","stockId":610,"sp":16.16},{"date":"2023-08-30T16:00:00.000Z","stockId":610,"sp":15.73},{"date":"2023-08-29T16:00:00.000Z","stockId":610,"sp":15.73},{"date":"2023-08-28T16:00:00.000Z","stockId":610,"sp":15.84},{"date":"2023-08-27T16:00:00.000Z","stockId":610,"sp":15.28},{"date":"2023-08-24T16:00:00.000Z","stockId":610,"sp":15},{"date":"2023-08-23T16:00:00.000Z","stockId":610,"sp":15.36},{"date":"2023-08-22T16:00:00.000Z","stockId":610,"sp":15.31},{"date":"2023-08-21T16:00:00.000Z","stockId":610,"sp":15.93},{"date":"2023-08-20T16:00:00.000Z","stockId":610,"sp":15.79},{"date":"2023-08-17T16:00:00.000Z","stockId":610,"sp":15.89},{"date":"2023-08-16T16:00:00.000Z","stockId":610,"sp":16.59},{"date":"2023-08-15T16:00:00.000Z","stockId":610,"sp":16.5},{"date":"2023-08-14T16:00:00.000Z","stockId":610,"sp":17.13},{"date":"2023-08-13T16:00:00.000Z","stockId":610,"sp":17.54},{"date":"2023-08-10T16:00:00.000Z","stockId":610,"sp":17.36},{"date":"2023-08-09T16:00:00.000Z","stockId":610,"sp":17.35},{"date":"2023-08-08T16:00:00.000Z","stockId":610,"sp":17.12},{"date":"2023-08-07T16:00:00.000Z","stockId":610,"sp":17.55},{"date":"2023-08-06T16:00:00.000Z","stockId":610,"sp":17.43},{"date":"2023-08-03T16:00:00.000Z","stockId":610,"sp":17.34},{"date":"2023-08-02T16:00:00.000Z","stockId":610,"sp":17.43},{"date":"2023-08-01T16:00:00.000Z","stockId":610,"sp":17.32},{"date":"2023-07-31T16:00:00.000Z","stockId":610,"sp":17.8},{"date":"2023-07-30T16:00:00.000Z","stockId":610,"sp":18.68},{"date":"2023-07-27T16:00:00.000Z","stockId":610,"sp":17.66},{"date":"2023-07-26T16:00:00.000Z","stockId":610,"sp":17.63},{"date":"2023-07-25T16:00:00.000Z","stockId":610,"sp":17.6},{"date":"2023-07-24T16:00:00.000Z","stockId":610,"sp":17.46},{"date":"2023-07-23T16:00:00.000Z","stockId":610,"sp":17.02}],"dateFlag":"day"}