window.pageData = {"stock":{"_id":2053,"stockCode":"002053","exchange":"sz","market":"a","stockType":"company","followedNum":208,"ipoDate":"2006-06-26T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":25,"fsTableType":"non_financial","tickerId":2053,"establishDate":"2002-07-24T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"云南能投","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ynnt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"云南省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"云南"},"earliestMutualMarketDate":"2022-12-12T16:00:00.000Z","industry":{"_id":2010000410105,"stockCode":"410105","name":"新能源发电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410105,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.91020104840446},"pb":{"mcw":1.7129660419227288},"ps_ttm":{"mcw":3.19937521157259},"dyr":{"mcw":0.0125179729106445}},"staticDividendYieldRatio":0.013501878074729258},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100101,"stockCode":"C100101","exchange":"sz","stockType":"industry","source":"cni","tickerId":100101,"name":"电力公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410105,"stockCode":"410105","name":"新能源发电","stockType":"industry","exchange":"sw","tickerId":410105,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410107,"stockCode":"410107","name":"风力发电","stockType":"industry","exchange":"sw_2021","tickerId":410107,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931672,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931672","tickerId":931672,"source":"csi","name":"风电产业","weighting":0.00476},{"_id":1000000399438,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399438","tickerId":399438,"source":"cni","name":"绿色电力","weighting":0.004},{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.00201},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0005},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0004},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00034},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00015},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cnyeic.com","companyName":"云南能源投资股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2053,"type":"tr_dri","cagr_p_r_fs":0.03663405562080446,"cagr_p_r_fys":0.004490207656727252,"cagr_p_r_y1":0.020434496667153912,"cagr_p_r_y3":0.03905145913083774,"cagr_p_r_y5":0.09607764679158359,"p_r_fs":1.049204767193923,"cagr_p_r_d30":-0.05613970699792081,"cagr_p_r_d60":0.059681977308195355,"cagr_p_r_d90":-0.04128192276673592,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2006-06-26T16:00:00.000Z","cagr_p_r_y10":-0.004313975910437251,"cagr_p_r_d14":0.011514614703277415,"cagr_p_r_d7":-0.006944444444444531},"shnc":{"stockId":2053,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":29212,"shnc_d90":0.033687190375088466,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":29098,"shnc_q1":0.09030275779376498,"shnc_q2":0.15509507363741018,"shnc_q3":0.2935318959768837,"shnc_y1":0.24805605400324704,"shnc_y2":0.1435505969857115,"shnc_d60":0.030587405186099842,"shnc_d20":-0.0003422079255355554,"shnc_d30":0.0008222557215293956},"ple":{"stockId":2053,"type":"ple","ps":182074000,"ps_mc":2082926560,"ps_shbt10sh_r":0.25634205126109716,"ps_sc_r":0.1977,"pc":10,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2053,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0,"mtaslb":489496409,"mtaslb_mc_r":0.04372068642250513,"mtaslb_fbc":-11389178,"mtaslb_fb":488725465,"mtaslb_smc":2400,"mtaslb_sb":770944,"fb_mc_rc_d1":-0.0010172550212683871,"fb_mc_rc_d5":0.000843023302407594,"fb_mc_rc_d20":-0.0005724099695880486,"fb_mc_rc_d60":-0.006282054399547098,"fb_mc_rc_d120":-0.008471236740278281,"sb_mc_rc_d1":0.00002392877930077326,"sb_mc_rc_d5":0.000018481940906291748,"sb_mc_rc_d20":0.000017368918064829254,"sb_mc_rc_d60":0.0000260311855076994,"sb_mc_rc_d120":0.000027332756714387662,"npa_o_f_d1":-11389178,"npa_o_f_d120":-89156079,"npa_o_f_d20":-3199181,"npa_o_f_d5":8899191,"npa_o_f_d60":-67984977,"fb_mc_rc_d240":0.025057193619059413,"npa_o_f_d240":320993306},"mm_ha":{"stockId":2053,"type":"mm_ha","mm_sh":5607689,"mm_sha":69198882,"mm_sh_cap_r":0.0060905281735356,"spc":-0.063,"mm_shc_v_r":0.13905742041629973,"mm_sh_nba_d1":25584221.543778032,"mm_sh_nba_d5":25584221.543778032,"mm_sh_nba_d20":25584221.543778032,"mm_sh_nba_d60":25584221.543778032,"mm_sh_nba_d120":13086275.870539557,"mm_sh_nba_d240":-10184566.79382661,"mm_sh_cap_rc_d1":0.002212312644466437,"mm_sh_cap_rc_d5":0.002212312644466437,"mm_sh_cap_rc_d20":0.002212312644466437,"mm_sh_cap_rc_d60":0.002212312644466437,"mm_sh_cap_rc_d120":0.0009770811195136302,"mm_sh_nbv_d1":2036927,"mm_sh_nbv_d5":2036927,"mm_sh_nbv_d20":2036927,"mm_sh_nbv_d60":2036927,"mm_sh_nbv_d120":899621,"mm_sh_nbv_d240":-1111942,"mm_sh_nbp_d1":-1694519.1728478554,"mm_sh_nbp_d5":925472.4973814768,"mm_sh_nbp_d20":925472.4973814768,"mm_sh_nbp_d60":925472.4973814768,"mm_sh_nbp_d120":634462.71214814,"mm_sh_nbp_d240":801234.1553064673,"mm_sh_nbpr_d1":-0.06623297761662617,"mm_sh_nbpr_d5":0.028458338249470975,"mm_sh_nbpr_d20":0.028458338249470975,"mm_sh_nbpr_d60":0.028458338249470975,"mm_sh_nbpr_d120":0.01779290588866143,"mm_sh_nbpr_d240":0.06672393368935096,"mm_sh_cap_rc_d240":-0.0012076836069791902,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0010268187699359658,"mm_shc_v_r_d20":0.006952871020814986,"mm_shc_v_r_d240":-0.0023027488407143092,"mm_shc_v_r_d5":0.027811484083259945,"mm_shc_v_r_d60":0.0023176236736049956,"mm_sh_cap_rc_q1":0.00006156249355703317,"mm_sh_cap_rc_q2":-0.0010755711170567454,"mm_sh_cap_rc_q3":0.0011367415274096916,"mm_sh_cap_rc_q4":-0.00009848999754311517,"mm_sh_nba_q1":720668.1201039302,"mm_sh_nba_q2":-11355341.9670387,"mm_sh_nba_q3":14228879.576739332,"mm_sh_nba_q4":1730933.9035008568,"mm_sh_nbv_q1":56682,"mm_sh_nbv_q2":-990303,"mm_sh_nbv_q3":1046624,"mm_sh_nbv_q4":-90682}},"priceMetrics":{"pe_ttm":47.60386865007633,"d_pe_ttm":53.38050444110001,"pb":1.4032766777976509,"pb_wo_gw":1.4032766777976509,"dyr":0.011363636333256074,"mc":10533145068.16,"mc_om":10533145068.16,"sp":11.44,"spc":-0.0592,"ta":230975459,"to_r":0.02133443098673574,"cmc":10533070422,"ecmc":2802997282.7999997,"ecmc_psh":95954,"shn":29212},"staticDividendYieldRatio":0.011363636363636364},"shareholdersEquityChangeData":[{"_id":"6865f98fb9bea94b6177e724","stockId":2053,"source":"cn_info","shareholderName":"云南省能源投资集团有限公司","declarationDate":"2024-07-31T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":4715400,"sharesChangeRatio":0.00512,"priceLimit":"9.851","sharesHeldAfterChange":0.3265,"quantityHeldAfterChange":300572379,"priceFloor":9.851,"priceCeiling":9.851,"averagePrice":9.851,"stock":{"_id":2053,"stockCode":"002053","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2053,"memoNum":2,"currency":"CNY","name":"云南能投","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e723","stockId":2053,"source":"cn_info","shareholderName":"云南省能源投资集团有限公司","declarationDate":"2024-07-09T16:00:00.000Z","date":"2024-07-08T16:00:00.000Z","changeQuantity":1088700,"sharesChangeRatio":0.00118,"priceLimit":"9.005","sharesHeldAfterChange":0.32133,"quantityHeldAfterChange":295856979,"priceFloor":9.005,"priceCeiling":9.005,"averagePrice":9.005,"stock":{"_id":2053,"stockCode":"002053","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2053,"memoNum":2,"currency":"CNY","name":"云南能投","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e722","stockId":2053,"source":"cn_info","shareholderName":"云南省能源投资集团有限公司","declarationDate":"2024-05-07T16:00:00.000Z","date":"2024-05-06T16:00:00.000Z","changeQuantity":5286044,"sharesChangeRatio":0.00574,"priceLimit":"8.663","sharesHeldAfterChange":0.3201,"quantityHeldAfterChange":294768279,"priceFloor":8.663,"priceCeiling":8.663,"averagePrice":8.663,"stock":{"_id":2053,"stockCode":"002053","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2053,"memoNum":2,"currency":"CNY","name":"云南能投","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e721","stockId":2053,"source":"cn_info","shareholderName":"云南省能源投资集团有限公司","declarationDate":"2024-02-01T16:00:00.000Z","date":"2024-01-31T16:00:00.000Z","changeQuantity":3088176,"sharesChangeRatio":0.00335,"priceLimit":"8.748","sharesHeldAfterChange":0.31441,"quantityHeldAfterChange":289482235,"priceFloor":8.748,"priceCeiling":8.748,"averagePrice":8.748,"stock":{"_id":2053,"stockCode":"002053","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2053,"memoNum":2,"currency":"CNY","name":"云南能投","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2053,"sp":11.44},{"date":"2026-06-03T16:00:00.000Z","stockId":2053,"sp":12.16},{"date":"2026-06-02T16:00:00.000Z","stockId":2053,"sp":12.16},{"date":"2026-06-01T16:00:00.000Z","stockId":2053,"sp":12.23},{"stockId":2053,"date":"2026-05-31T16:00:00.000Z","sp":11.95},{"date":"2026-05-28T16:00:00.000Z","stockId":2053,"sp":11.52},{"date":"2026-05-27T16:00:00.000Z","stockId":2053,"sp":11.33},{"stockId":2053,"date":"2026-05-26T16:00:00.000Z","sp":11.42},{"date":"2026-05-25T16:00:00.000Z","stockId":2053,"sp":11.62},{"stockId":2053,"date":"2026-05-24T16:00:00.000Z","sp":11.6},{"date":"2026-05-21T16:00:00.000Z","stockId":2053,"sp":11.44},{"stockId":2053,"date":"2026-05-20T16:00:00.000Z","sp":11.45},{"stockId":2053,"date":"2026-05-19T16:00:00.000Z","sp":11.94},{"stockId":2053,"date":"2026-05-18T16:00:00.000Z","sp":12.55},{"stockId":2053,"date":"2026-05-17T16:00:00.000Z","sp":12.23},{"date":"2026-05-14T16:00:00.000Z","stockId":2053,"sp":12.16},{"date":"2026-05-13T16:00:00.000Z","stockId":2053,"sp":12.32},{"date":"2026-05-12T16:00:00.000Z","stockId":2053,"sp":12.64},{"stockId":2053,"date":"2026-05-11T16:00:00.000Z","sp":12.22},{"stockId":2053,"date":"2026-05-10T16:00:00.000Z","sp":12.23},{"stockId":2053,"date":"2026-05-07T16:00:00.000Z","sp":12.21},{"date":"2026-05-06T16:00:00.000Z","stockId":2053,"sp":12.2},{"stockId":2053,"date":"2026-05-05T16:00:00.000Z","sp":12.26},{"stockId":2053,"date":"2026-04-29T16:00:00.000Z","sp":11.57},{"stockId":2053,"date":"2026-04-28T16:00:00.000Z","sp":11.67},{"date":"2026-04-27T16:00:00.000Z","stockId":2053,"sp":11.51},{"stockId":2053,"date":"2026-04-26T16:00:00.000Z","sp":11.52},{"stockId":2053,"date":"2026-04-23T16:00:00.000Z","sp":11.7},{"stockId":2053,"date":"2026-04-22T16:00:00.000Z","sp":11.99},{"stockId":2053,"date":"2026-04-21T16:00:00.000Z","sp":11.69},{"stockId":2053,"date":"2026-04-20T16:00:00.000Z","sp":11.46},{"stockId":2053,"date":"2026-04-19T16:00:00.000Z","sp":11.3},{"stockId":2053,"date":"2026-04-16T16:00:00.000Z","sp":11.3},{"stockId":2053,"date":"2026-04-15T16:00:00.000Z","sp":11.29},{"date":"2026-04-14T16:00:00.000Z","stockId":2053,"sp":11.15},{"date":"2026-04-13T16:00:00.000Z","stockId":2053,"sp":11.24},{"stockId":2053,"date":"2026-04-12T16:00:00.000Z","sp":11.17},{"date":"2026-04-09T16:00:00.000Z","stockId":2053,"sp":11.21},{"date":"2026-04-08T16:00:00.000Z","stockId":2053,"sp":11.24},{"date":"2026-04-07T16:00:00.000Z","stockId":2053,"sp":11.27},{"date":"2026-04-06T16:00:00.000Z","stockId":2053,"sp":11.07},{"date":"2026-04-02T16:00:00.000Z","stockId":2053,"sp":10.92},{"date":"2026-04-01T16:00:00.000Z","stockId":2053,"sp":11.76},{"date":"2026-03-31T16:00:00.000Z","stockId":2053,"sp":12.01},{"date":"2026-03-30T16:00:00.000Z","stockId":2053,"sp":12.34},{"date":"2026-03-29T16:00:00.000Z","stockId":2053,"sp":13.17},{"stockId":2053,"date":"2026-03-26T16:00:00.000Z","sp":13.67},{"date":"2026-03-25T16:00:00.000Z","stockId":2053,"sp":13.69},{"stockId":2053,"date":"2026-03-24T16:00:00.000Z","sp":13.81},{"date":"2026-03-23T16:00:00.000Z","stockId":2053,"sp":13},{"date":"2026-03-22T16:00:00.000Z","stockId":2053,"sp":12.43},{"date":"2026-03-19T16:00:00.000Z","stockId":2053,"sp":12.56},{"stockId":2053,"date":"2026-03-18T16:00:00.000Z","sp":12.28},{"stockId":2053,"date":"2026-03-17T16:00:00.000Z","sp":12.33},{"stockId":2053,"date":"2026-03-16T16:00:00.000Z","sp":12.28},{"date":"2026-03-15T16:00:00.000Z","stockId":2053,"sp":12.3},{"date":"2026-03-12T16:00:00.000Z","stockId":2053,"sp":12.64},{"date":"2026-03-11T16:00:00.000Z","stockId":2053,"sp":12.98},{"date":"2026-03-10T16:00:00.000Z","stockId":2053,"sp":12.7},{"date":"2026-03-09T16:00:00.000Z","stockId":2053,"sp":12.56},{"stockId":2053,"date":"2026-03-08T16:00:00.000Z","sp":13.01},{"stockId":2053,"date":"2026-03-05T16:00:00.000Z","sp":12.07},{"date":"2026-03-04T16:00:00.000Z","stockId":2053,"sp":11.91},{"date":"2026-03-03T16:00:00.000Z","stockId":2053,"sp":11.88},{"stockId":2053,"date":"2026-03-02T16:00:00.000Z","sp":12.13},{"date":"2026-03-01T16:00:00.000Z","stockId":2053,"sp":12.02},{"stockId":2053,"date":"2026-02-26T16:00:00.000Z","sp":11.93},{"stockId":2053,"date":"2026-02-25T16:00:00.000Z","sp":11.68},{"date":"2026-02-24T16:00:00.000Z","stockId":2053,"sp":11.59},{"date":"2026-02-23T16:00:00.000Z","stockId":2053,"sp":11.34},{"stockId":2053,"date":"2026-02-12T16:00:00.000Z","sp":11.08},{"stockId":2053,"date":"2026-02-11T16:00:00.000Z","sp":11.3},{"stockId":2053,"date":"2026-02-10T16:00:00.000Z","sp":11.34},{"stockId":2053,"date":"2026-02-09T16:00:00.000Z","sp":11.31},{"date":"2026-02-08T16:00:00.000Z","stockId":2053,"sp":11.41},{"stockId":2053,"date":"2026-02-05T16:00:00.000Z","sp":11.4},{"date":"2026-02-04T16:00:00.000Z","stockId":2053,"sp":11.4},{"date":"2026-02-03T16:00:00.000Z","stockId":2053,"sp":11.62},{"date":"2026-02-02T16:00:00.000Z","stockId":2053,"sp":11.49},{"stockId":2053,"date":"2026-02-01T16:00:00.000Z","sp":11.33},{"date":"2026-01-29T16:00:00.000Z","stockId":2053,"sp":11.75},{"stockId":2053,"date":"2026-01-28T16:00:00.000Z","sp":11.54},{"date":"2026-01-27T16:00:00.000Z","stockId":2053,"sp":11.67},{"stockId":2053,"date":"2026-01-26T16:00:00.000Z","sp":11.65},{"stockId":2053,"date":"2026-01-25T16:00:00.000Z","sp":11.92},{"stockId":2053,"date":"2026-01-22T16:00:00.000Z","sp":12.4},{"date":"2026-01-21T16:00:00.000Z","stockId":2053,"sp":12.26},{"date":"2026-01-20T16:00:00.000Z","stockId":2053,"sp":12.1},{"date":"2026-01-19T16:00:00.000Z","stockId":2053,"sp":12.17},{"stockId":2053,"date":"2026-01-18T16:00:00.000Z","sp":12.26},{"date":"2026-01-15T16:00:00.000Z","stockId":2053,"sp":11.96},{"date":"2026-01-14T16:00:00.000Z","stockId":2053,"sp":11.9},{"stockId":2053,"date":"2026-01-13T16:00:00.000Z","sp":11.97},{"date":"2026-01-12T16:00:00.000Z","stockId":2053,"sp":12},{"stockId":2053,"date":"2026-01-11T16:00:00.000Z","sp":11.94},{"stockId":2053,"date":"2026-01-08T16:00:00.000Z","sp":11.89},{"date":"2026-01-07T16:00:00.000Z","stockId":2053,"sp":11.84},{"date":"2026-01-06T16:00:00.000Z","stockId":2053,"sp":11.86},{"date":"2026-01-05T16:00:00.000Z","stockId":2053,"sp":11.84},{"date":"2026-01-04T16:00:00.000Z","stockId":2053,"sp":11.59},{"date":"2025-12-30T16:00:00.000Z","stockId":2053,"sp":11.52},{"date":"2025-12-29T16:00:00.000Z","stockId":2053,"sp":11.66},{"date":"2025-12-28T16:00:00.000Z","stockId":2053,"sp":11.81},{"date":"2025-12-25T16:00:00.000Z","stockId":2053,"sp":11.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2053,"sp":11.9},{"date":"2025-12-23T16:00:00.000Z","stockId":2053,"sp":11.74},{"date":"2025-12-22T16:00:00.000Z","stockId":2053,"sp":11.67},{"date":"2025-12-21T16:00:00.000Z","stockId":2053,"sp":11.81},{"date":"2025-12-18T16:00:00.000Z","stockId":2053,"sp":11.76},{"date":"2025-12-17T16:00:00.000Z","stockId":2053,"sp":11.6},{"date":"2025-12-16T16:00:00.000Z","stockId":2053,"sp":11.7},{"date":"2025-12-15T16:00:00.000Z","stockId":2053,"sp":11.78},{"date":"2025-12-14T16:00:00.000Z","stockId":2053,"sp":12.21},{"date":"2025-12-11T16:00:00.000Z","stockId":2053,"sp":11.1},{"date":"2025-12-10T16:00:00.000Z","stockId":2053,"sp":11.01},{"date":"2025-12-09T16:00:00.000Z","stockId":2053,"sp":11.44},{"date":"2025-12-08T16:00:00.000Z","stockId":2053,"sp":11.57},{"date":"2025-12-07T16:00:00.000Z","stockId":2053,"sp":11.68},{"date":"2025-12-04T16:00:00.000Z","stockId":2053,"sp":11.73},{"date":"2025-12-03T16:00:00.000Z","stockId":2053,"sp":11.68},{"date":"2025-12-02T16:00:00.000Z","stockId":2053,"sp":11.6},{"date":"2025-12-01T16:00:00.000Z","stockId":2053,"sp":11.84},{"date":"2025-11-30T16:00:00.000Z","stockId":2053,"sp":12},{"date":"2025-11-27T16:00:00.000Z","stockId":2053,"sp":11.95},{"date":"2025-11-26T16:00:00.000Z","stockId":2053,"sp":11.8},{"date":"2025-11-25T16:00:00.000Z","stockId":2053,"sp":11.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2053,"sp":11.92},{"date":"2025-11-23T16:00:00.000Z","stockId":2053,"sp":11.9},{"date":"2025-11-20T16:00:00.000Z","stockId":2053,"sp":12.3},{"date":"2025-11-19T16:00:00.000Z","stockId":2053,"sp":13.33},{"date":"2025-11-18T16:00:00.000Z","stockId":2053,"sp":13.55},{"date":"2025-11-17T16:00:00.000Z","stockId":2053,"sp":13.41},{"date":"2025-11-16T16:00:00.000Z","stockId":2053,"sp":13.33},{"date":"2025-11-13T16:00:00.000Z","stockId":2053,"sp":13.66},{"date":"2025-11-12T16:00:00.000Z","stockId":2053,"sp":13.72},{"date":"2025-11-11T16:00:00.000Z","stockId":2053,"sp":13.92},{"date":"2025-11-10T16:00:00.000Z","stockId":2053,"sp":13.54},{"date":"2025-11-09T16:00:00.000Z","stockId":2053,"sp":12.31},{"date":"2025-11-06T16:00:00.000Z","stockId":2053,"sp":12.17},{"date":"2025-11-05T16:00:00.000Z","stockId":2053,"sp":12.16},{"date":"2025-11-04T16:00:00.000Z","stockId":2053,"sp":12.27},{"date":"2025-11-03T16:00:00.000Z","stockId":2053,"sp":12.13},{"date":"2025-11-02T16:00:00.000Z","stockId":2053,"sp":12.11},{"date":"2025-10-30T16:00:00.000Z","stockId":2053,"sp":12.14},{"date":"2025-10-29T16:00:00.000Z","stockId":2053,"sp":12.02},{"date":"2025-10-28T16:00:00.000Z","stockId":2053,"sp":12.33},{"date":"2025-10-27T16:00:00.000Z","stockId":2053,"sp":12.45},{"date":"2025-10-26T16:00:00.000Z","stockId":2053,"sp":12.77},{"date":"2025-10-23T16:00:00.000Z","stockId":2053,"sp":12.71},{"date":"2025-10-22T16:00:00.000Z","stockId":2053,"sp":12.79},{"date":"2025-10-21T16:00:00.000Z","stockId":2053,"sp":13.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2053,"sp":13.13},{"date":"2025-10-19T16:00:00.000Z","stockId":2053,"sp":12.19},{"date":"2025-10-16T16:00:00.000Z","stockId":2053,"sp":12.12},{"date":"2025-10-15T16:00:00.000Z","stockId":2053,"sp":12.32},{"date":"2025-10-14T16:00:00.000Z","stockId":2053,"sp":12.56},{"date":"2025-10-13T16:00:00.000Z","stockId":2053,"sp":12.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2053,"sp":12.3},{"date":"2025-10-09T16:00:00.000Z","stockId":2053,"sp":12.65},{"date":"2025-10-08T16:00:00.000Z","stockId":2053,"sp":12.67},{"date":"2025-09-29T16:00:00.000Z","stockId":2053,"sp":12.28},{"date":"2025-09-28T16:00:00.000Z","stockId":2053,"sp":12.41},{"date":"2025-09-25T16:00:00.000Z","stockId":2053,"sp":12.59},{"date":"2025-09-24T16:00:00.000Z","stockId":2053,"sp":12.6},{"date":"2025-09-23T16:00:00.000Z","stockId":2053,"sp":12.85},{"date":"2025-09-22T16:00:00.000Z","stockId":2053,"sp":12.7},{"date":"2025-09-21T16:00:00.000Z","stockId":2053,"sp":13.19},{"date":"2025-09-18T16:00:00.000Z","stockId":2053,"sp":13.37},{"date":"2025-09-17T16:00:00.000Z","stockId":2053,"sp":13.79},{"date":"2025-09-16T16:00:00.000Z","stockId":2053,"sp":13.72},{"date":"2025-09-15T16:00:00.000Z","stockId":2053,"sp":13.82},{"date":"2025-09-14T16:00:00.000Z","stockId":2053,"sp":13.91},{"date":"2025-09-11T16:00:00.000Z","stockId":2053,"sp":14.03},{"date":"2025-09-10T16:00:00.000Z","stockId":2053,"sp":14.24},{"date":"2025-09-09T16:00:00.000Z","stockId":2053,"sp":14.74},{"date":"2025-09-08T16:00:00.000Z","stockId":2053,"sp":13.4},{"date":"2025-09-07T16:00:00.000Z","stockId":2053,"sp":13.66},{"date":"2025-09-04T16:00:00.000Z","stockId":2053,"sp":13.42},{"date":"2025-09-03T16:00:00.000Z","stockId":2053,"sp":13.31},{"date":"2025-09-02T16:00:00.000Z","stockId":2053,"sp":13.74},{"date":"2025-09-01T16:00:00.000Z","stockId":2053,"sp":13.91},{"date":"2025-08-31T16:00:00.000Z","stockId":2053,"sp":14.47},{"date":"2025-08-28T16:00:00.000Z","stockId":2053,"sp":14.99},{"date":"2025-08-27T16:00:00.000Z","stockId":2053,"sp":13.63},{"date":"2025-08-26T16:00:00.000Z","stockId":2053,"sp":12.39},{"date":"2025-08-25T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2025-08-24T16:00:00.000Z","stockId":2053,"sp":11.22},{"date":"2025-08-21T16:00:00.000Z","stockId":2053,"sp":11.2},{"date":"2025-08-20T16:00:00.000Z","stockId":2053,"sp":11.82},{"date":"2025-08-19T16:00:00.000Z","stockId":2053,"sp":11.91},{"date":"2025-08-18T16:00:00.000Z","stockId":2053,"sp":11.66},{"date":"2025-08-17T16:00:00.000Z","stockId":2053,"sp":11.79},{"date":"2025-08-14T16:00:00.000Z","stockId":2053,"sp":10.72},{"date":"2025-08-13T16:00:00.000Z","stockId":2053,"sp":10.64},{"date":"2025-08-12T16:00:00.000Z","stockId":2053,"sp":10.77},{"date":"2025-08-11T16:00:00.000Z","stockId":2053,"sp":10.78},{"date":"2025-08-10T16:00:00.000Z","stockId":2053,"sp":10.76},{"date":"2025-08-07T16:00:00.000Z","stockId":2053,"sp":10.71},{"date":"2025-08-06T16:00:00.000Z","stockId":2053,"sp":10.69},{"date":"2025-08-05T16:00:00.000Z","stockId":2053,"sp":10.72},{"date":"2025-08-04T16:00:00.000Z","stockId":2053,"sp":10.74},{"date":"2025-08-03T16:00:00.000Z","stockId":2053,"sp":10.65},{"date":"2025-07-31T16:00:00.000Z","stockId":2053,"sp":10.66},{"date":"2025-07-30T16:00:00.000Z","stockId":2053,"sp":10.63},{"date":"2025-07-29T16:00:00.000Z","stockId":2053,"sp":10.83},{"date":"2025-07-28T16:00:00.000Z","stockId":2053,"sp":10.81},{"date":"2025-07-27T16:00:00.000Z","stockId":2053,"sp":10.83},{"date":"2025-07-24T16:00:00.000Z","stockId":2053,"sp":10.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2053,"sp":11.03},{"date":"2025-07-22T16:00:00.000Z","stockId":2053,"sp":10.95},{"date":"2025-07-21T16:00:00.000Z","stockId":2053,"sp":11.14},{"date":"2025-07-20T16:00:00.000Z","stockId":2053,"sp":11.17},{"date":"2025-07-17T16:00:00.000Z","stockId":2053,"sp":10.74},{"date":"2025-07-16T16:00:00.000Z","stockId":2053,"sp":10.64},{"date":"2025-07-15T16:00:00.000Z","stockId":2053,"sp":10.69},{"date":"2025-07-14T16:00:00.000Z","stockId":2053,"sp":10.74},{"date":"2025-07-13T16:00:00.000Z","stockId":2053,"sp":10.92},{"date":"2025-07-10T16:00:00.000Z","stockId":2053,"sp":10.96},{"date":"2025-07-09T16:00:00.000Z","stockId":2053,"sp":10.92},{"date":"2025-07-08T16:00:00.000Z","stockId":2053,"sp":10.9},{"date":"2025-07-07T16:00:00.000Z","stockId":2053,"sp":10.99},{"date":"2025-07-06T16:00:00.000Z","stockId":2053,"sp":11.05},{"date":"2025-07-03T16:00:00.000Z","stockId":2053,"sp":10.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2053,"sp":10.92},{"date":"2025-07-01T16:00:00.000Z","stockId":2053,"sp":11.05},{"date":"2025-06-30T16:00:00.000Z","stockId":2053,"sp":11.1},{"date":"2025-06-29T16:00:00.000Z","stockId":2053,"sp":11.01},{"date":"2025-06-26T16:00:00.000Z","stockId":2053,"sp":10.92},{"date":"2025-06-25T16:00:00.000Z","stockId":2053,"sp":10.91},{"date":"2025-06-24T16:00:00.000Z","stockId":2053,"sp":10.97},{"date":"2025-06-23T16:00:00.000Z","stockId":2053,"sp":11.19},{"date":"2025-06-22T16:00:00.000Z","stockId":2053,"sp":11.18},{"date":"2025-06-19T16:00:00.000Z","stockId":2053,"sp":11.16},{"date":"2025-06-18T16:00:00.000Z","stockId":2053,"sp":11.15},{"date":"2025-06-17T16:00:00.000Z","stockId":2053,"sp":11.34},{"date":"2025-06-16T16:00:00.000Z","stockId":2053,"sp":11.36},{"date":"2025-06-15T16:00:00.000Z","stockId":2053,"sp":11.32},{"date":"2025-06-12T16:00:00.000Z","stockId":2053,"sp":11.18},{"date":"2025-06-11T16:00:00.000Z","stockId":2053,"sp":11.2},{"date":"2025-06-10T16:00:00.000Z","stockId":2053,"sp":11.23},{"date":"2025-06-09T16:00:00.000Z","stockId":2053,"sp":11.27},{"date":"2025-06-08T16:00:00.000Z","stockId":2053,"sp":11.32},{"date":"2025-06-05T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2025-06-04T16:00:00.000Z","stockId":2053,"sp":11.34},{"date":"2025-06-03T16:00:00.000Z","stockId":2053,"sp":11.4},{"date":"2025-06-02T16:00:00.000Z","stockId":2053,"sp":11.31},{"date":"2025-05-29T16:00:00.000Z","stockId":2053,"sp":11.31},{"date":"2025-05-28T16:00:00.000Z","stockId":2053,"sp":11.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2053,"sp":11.51},{"date":"2025-05-26T16:00:00.000Z","stockId":2053,"sp":11.42},{"date":"2025-05-25T16:00:00.000Z","stockId":2053,"sp":11.37},{"date":"2025-05-22T16:00:00.000Z","stockId":2053,"sp":11.22},{"date":"2025-05-21T16:00:00.000Z","stockId":2053,"sp":11.38},{"date":"2025-05-20T16:00:00.000Z","stockId":2053,"sp":11.46},{"date":"2025-05-19T16:00:00.000Z","stockId":2053,"sp":11.32},{"date":"2025-05-18T16:00:00.000Z","stockId":2053,"sp":11.2},{"date":"2025-05-15T16:00:00.000Z","stockId":2053,"sp":11.13},{"date":"2025-05-14T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2025-05-13T16:00:00.000Z","stockId":2053,"sp":11.29},{"date":"2025-05-12T16:00:00.000Z","stockId":2053,"sp":11.33},{"date":"2025-05-11T16:00:00.000Z","stockId":2053,"sp":11.28},{"date":"2025-05-08T16:00:00.000Z","stockId":2053,"sp":11.42},{"date":"2025-05-07T16:00:00.000Z","stockId":2053,"sp":11.35},{"date":"2025-05-06T16:00:00.000Z","stockId":2053,"sp":11.11},{"date":"2025-05-05T16:00:00.000Z","stockId":2053,"sp":11.01},{"date":"2025-04-29T16:00:00.000Z","stockId":2053,"sp":10.9},{"date":"2025-04-28T16:00:00.000Z","stockId":2053,"sp":10.94},{"date":"2025-04-27T16:00:00.000Z","stockId":2053,"sp":11.13},{"date":"2025-04-24T16:00:00.000Z","stockId":2053,"sp":11.37},{"date":"2025-04-23T16:00:00.000Z","stockId":2053,"sp":11.45},{"date":"2025-04-22T16:00:00.000Z","stockId":2053,"sp":11.27},{"date":"2025-04-21T16:00:00.000Z","stockId":2053,"sp":11.19},{"date":"2025-04-20T16:00:00.000Z","stockId":2053,"sp":11.02},{"date":"2025-04-17T16:00:00.000Z","stockId":2053,"sp":10.74},{"date":"2025-04-16T16:00:00.000Z","stockId":2053,"sp":10.85},{"date":"2025-04-15T16:00:00.000Z","stockId":2053,"sp":10.9},{"date":"2025-04-14T16:00:00.000Z","stockId":2053,"sp":11.03},{"date":"2025-04-13T16:00:00.000Z","stockId":2053,"sp":11.01},{"date":"2025-04-10T16:00:00.000Z","stockId":2053,"sp":10.86},{"date":"2025-04-09T16:00:00.000Z","stockId":2053,"sp":10.95},{"date":"2025-04-08T16:00:00.000Z","stockId":2053,"sp":10.8},{"date":"2025-04-07T16:00:00.000Z","stockId":2053,"sp":10.71},{"date":"2025-04-06T16:00:00.000Z","stockId":2053,"sp":10.46},{"date":"2025-04-02T16:00:00.000Z","stockId":2053,"sp":11.62},{"date":"2025-04-01T16:00:00.000Z","stockId":2053,"sp":11.5},{"date":"2025-03-31T16:00:00.000Z","stockId":2053,"sp":11.48},{"date":"2025-03-30T16:00:00.000Z","stockId":2053,"sp":11.31},{"date":"2025-03-27T16:00:00.000Z","stockId":2053,"sp":11.43},{"date":"2025-03-26T16:00:00.000Z","stockId":2053,"sp":11.49},{"date":"2025-03-25T16:00:00.000Z","stockId":2053,"sp":11.55},{"date":"2025-03-24T16:00:00.000Z","stockId":2053,"sp":11.6},{"date":"2025-03-23T16:00:00.000Z","stockId":2053,"sp":11.47},{"date":"2025-03-20T16:00:00.000Z","stockId":2053,"sp":11.4},{"date":"2025-03-19T16:00:00.000Z","stockId":2053,"sp":11.43},{"date":"2025-03-18T16:00:00.000Z","stockId":2053,"sp":11.44},{"date":"2025-03-17T16:00:00.000Z","stockId":2053,"sp":11.28},{"date":"2025-03-16T16:00:00.000Z","stockId":2053,"sp":11.33},{"date":"2025-03-13T16:00:00.000Z","stockId":2053,"sp":11.31},{"date":"2025-03-12T16:00:00.000Z","stockId":2053,"sp":11.2},{"date":"2025-03-11T16:00:00.000Z","stockId":2053,"sp":11.15},{"date":"2025-03-10T16:00:00.000Z","stockId":2053,"sp":11.25},{"date":"2025-03-09T16:00:00.000Z","stockId":2053,"sp":11.13},{"date":"2025-03-06T16:00:00.000Z","stockId":2053,"sp":11.11},{"date":"2025-03-05T16:00:00.000Z","stockId":2053,"sp":11.15},{"date":"2025-03-04T16:00:00.000Z","stockId":2053,"sp":11.07},{"date":"2025-03-03T16:00:00.000Z","stockId":2053,"sp":11.1},{"date":"2025-03-02T16:00:00.000Z","stockId":2053,"sp":11.11},{"date":"2025-02-27T16:00:00.000Z","stockId":2053,"sp":11.19},{"date":"2025-02-26T16:00:00.000Z","stockId":2053,"sp":11.23},{"date":"2025-02-25T16:00:00.000Z","stockId":2053,"sp":11.24},{"date":"2025-02-24T16:00:00.000Z","stockId":2053,"sp":11.14},{"date":"2025-02-23T16:00:00.000Z","stockId":2053,"sp":11.23},{"date":"2025-02-20T16:00:00.000Z","stockId":2053,"sp":11.25},{"date":"2025-02-19T16:00:00.000Z","stockId":2053,"sp":11.19},{"date":"2025-02-18T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2025-02-17T16:00:00.000Z","stockId":2053,"sp":11.38},{"date":"2025-02-16T16:00:00.000Z","stockId":2053,"sp":11.49},{"date":"2025-02-13T16:00:00.000Z","stockId":2053,"sp":11.44},{"date":"2025-02-12T16:00:00.000Z","stockId":2053,"sp":11.35},{"date":"2025-02-11T16:00:00.000Z","stockId":2053,"sp":11.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2053,"sp":11.56},{"date":"2025-02-09T16:00:00.000Z","stockId":2053,"sp":11.6},{"date":"2025-02-06T16:00:00.000Z","stockId":2053,"sp":11.7},{"date":"2025-02-05T16:00:00.000Z","stockId":2053,"sp":11.77},{"date":"2025-02-04T16:00:00.000Z","stockId":2053,"sp":11.02},{"date":"2025-01-26T16:00:00.000Z","stockId":2053,"sp":11.33},{"date":"2025-01-23T16:00:00.000Z","stockId":2053,"sp":11.33},{"date":"2025-01-22T16:00:00.000Z","stockId":2053,"sp":11.29},{"date":"2025-01-21T16:00:00.000Z","stockId":2053,"sp":11.41},{"date":"2025-01-20T16:00:00.000Z","stockId":2053,"sp":11.4},{"date":"2025-01-19T16:00:00.000Z","stockId":2053,"sp":11.48},{"date":"2025-01-16T16:00:00.000Z","stockId":2053,"sp":11.5},{"date":"2025-01-15T16:00:00.000Z","stockId":2053,"sp":11.17},{"date":"2025-01-14T16:00:00.000Z","stockId":2053,"sp":11.16},{"date":"2025-01-13T16:00:00.000Z","stockId":2053,"sp":11.14},{"date":"2025-01-12T16:00:00.000Z","stockId":2053,"sp":10.84},{"date":"2025-01-09T16:00:00.000Z","stockId":2053,"sp":10.88},{"date":"2025-01-08T16:00:00.000Z","stockId":2053,"sp":11.1},{"date":"2025-01-07T16:00:00.000Z","stockId":2053,"sp":11.39},{"date":"2025-01-06T16:00:00.000Z","stockId":2053,"sp":11.3},{"date":"2025-01-05T16:00:00.000Z","stockId":2053,"sp":11.28},{"date":"2025-01-02T16:00:00.000Z","stockId":2053,"sp":11.38},{"date":"2025-01-01T16:00:00.000Z","stockId":2053,"sp":11.37},{"date":"2024-12-30T16:00:00.000Z","stockId":2053,"sp":11.4},{"date":"2024-12-29T16:00:00.000Z","stockId":2053,"sp":11.57},{"date":"2024-12-26T16:00:00.000Z","stockId":2053,"sp":11.74},{"date":"2024-12-25T16:00:00.000Z","stockId":2053,"sp":11.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2053,"sp":11.73},{"date":"2024-12-23T16:00:00.000Z","stockId":2053,"sp":12.11},{"date":"2024-12-22T16:00:00.000Z","stockId":2053,"sp":12.09},{"date":"2024-12-19T16:00:00.000Z","stockId":2053,"sp":12.13},{"date":"2024-12-18T16:00:00.000Z","stockId":2053,"sp":12.21},{"date":"2024-12-17T16:00:00.000Z","stockId":2053,"sp":12.17},{"date":"2024-12-16T16:00:00.000Z","stockId":2053,"sp":11.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2053,"sp":11.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2053,"sp":11.67},{"date":"2024-12-11T16:00:00.000Z","stockId":2053,"sp":11.93},{"date":"2024-12-10T16:00:00.000Z","stockId":2053,"sp":11.94},{"date":"2024-12-09T16:00:00.000Z","stockId":2053,"sp":11.98},{"date":"2024-12-08T16:00:00.000Z","stockId":2053,"sp":11.87},{"date":"2024-12-05T16:00:00.000Z","stockId":2053,"sp":11.4},{"date":"2024-12-04T16:00:00.000Z","stockId":2053,"sp":11.28},{"date":"2024-12-03T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2024-12-02T16:00:00.000Z","stockId":2053,"sp":11.44},{"date":"2024-12-01T16:00:00.000Z","stockId":2053,"sp":11.49},{"date":"2024-11-28T16:00:00.000Z","stockId":2053,"sp":11.24},{"date":"2024-11-27T16:00:00.000Z","stockId":2053,"sp":11.17},{"date":"2024-11-26T16:00:00.000Z","stockId":2053,"sp":11.24},{"date":"2024-11-25T16:00:00.000Z","stockId":2053,"sp":11.1},{"date":"2024-11-24T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2024-11-21T16:00:00.000Z","stockId":2053,"sp":11.19},{"date":"2024-11-20T16:00:00.000Z","stockId":2053,"sp":11.8},{"date":"2024-11-19T16:00:00.000Z","stockId":2053,"sp":11.95},{"date":"2024-11-18T16:00:00.000Z","stockId":2053,"sp":11.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2053,"sp":11.72},{"date":"2024-11-14T16:00:00.000Z","stockId":2053,"sp":11.71},{"date":"2024-11-13T16:00:00.000Z","stockId":2053,"sp":11.88},{"date":"2024-11-12T16:00:00.000Z","stockId":2053,"sp":12.16},{"date":"2024-11-11T16:00:00.000Z","stockId":2053,"sp":12.2},{"date":"2024-11-10T16:00:00.000Z","stockId":2053,"sp":12.43},{"date":"2024-11-07T16:00:00.000Z","stockId":2053,"sp":12.61},{"date":"2024-11-06T16:00:00.000Z","stockId":2053,"sp":12.98},{"date":"2024-11-05T16:00:00.000Z","stockId":2053,"sp":12.79},{"date":"2024-11-04T16:00:00.000Z","stockId":2053,"sp":12.47},{"date":"2024-11-03T16:00:00.000Z","stockId":2053,"sp":12.3},{"date":"2024-10-31T16:00:00.000Z","stockId":2053,"sp":12.4},{"date":"2024-10-30T16:00:00.000Z","stockId":2053,"sp":12.72},{"date":"2024-10-29T16:00:00.000Z","stockId":2053,"sp":12.6},{"date":"2024-10-28T16:00:00.000Z","stockId":2053,"sp":12.32},{"date":"2024-10-27T16:00:00.000Z","stockId":2053,"sp":12.05},{"date":"2024-10-24T16:00:00.000Z","stockId":2053,"sp":12.06},{"date":"2024-10-23T16:00:00.000Z","stockId":2053,"sp":11.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2053,"sp":11.94},{"date":"2024-10-21T16:00:00.000Z","stockId":2053,"sp":11.66},{"date":"2024-10-20T16:00:00.000Z","stockId":2053,"sp":11.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2053,"sp":11.64},{"date":"2024-10-16T16:00:00.000Z","stockId":2053,"sp":11.49},{"date":"2024-10-15T16:00:00.000Z","stockId":2053,"sp":11.81},{"date":"2024-10-14T16:00:00.000Z","stockId":2053,"sp":11.86},{"date":"2024-10-13T16:00:00.000Z","stockId":2053,"sp":12.4},{"date":"2024-10-10T16:00:00.000Z","stockId":2053,"sp":12.06},{"date":"2024-10-09T16:00:00.000Z","stockId":2053,"sp":12.33},{"date":"2024-10-08T16:00:00.000Z","stockId":2053,"sp":12.2},{"date":"2024-10-07T16:00:00.000Z","stockId":2053,"sp":13.06},{"date":"2024-09-29T16:00:00.000Z","stockId":2053,"sp":12.4},{"date":"2024-09-26T16:00:00.000Z","stockId":2053,"sp":11.48},{"date":"2024-09-25T16:00:00.000Z","stockId":2053,"sp":11.18},{"date":"2024-09-24T16:00:00.000Z","stockId":2053,"sp":10.64},{"date":"2024-09-23T16:00:00.000Z","stockId":2053,"sp":10.56},{"date":"2024-09-22T16:00:00.000Z","stockId":2053,"sp":9.9},{"date":"2024-09-19T16:00:00.000Z","stockId":2053,"sp":9.92},{"date":"2024-09-18T16:00:00.000Z","stockId":2053,"sp":10},{"date":"2024-09-17T16:00:00.000Z","stockId":2053,"sp":9.87},{"date":"2024-09-12T16:00:00.000Z","stockId":2053,"sp":9.93},{"date":"2024-09-11T16:00:00.000Z","stockId":2053,"sp":9.99},{"date":"2024-09-10T16:00:00.000Z","stockId":2053,"sp":10.03},{"date":"2024-09-09T16:00:00.000Z","stockId":2053,"sp":10.18},{"date":"2024-09-08T16:00:00.000Z","stockId":2053,"sp":10.22},{"date":"2024-09-05T16:00:00.000Z","stockId":2053,"sp":10.34},{"date":"2024-09-04T16:00:00.000Z","stockId":2053,"sp":10.4},{"date":"2024-09-03T16:00:00.000Z","stockId":2053,"sp":10.44},{"date":"2024-09-02T16:00:00.000Z","stockId":2053,"sp":10.65},{"date":"2024-09-01T16:00:00.000Z","stockId":2053,"sp":10.61},{"date":"2024-08-29T16:00:00.000Z","stockId":2053,"sp":10.89},{"date":"2024-08-28T16:00:00.000Z","stockId":2053,"sp":10.76},{"date":"2024-08-27T16:00:00.000Z","stockId":2053,"sp":10.62},{"date":"2024-08-26T16:00:00.000Z","stockId":2053,"sp":10.5},{"date":"2024-08-25T16:00:00.000Z","stockId":2053,"sp":10.57},{"date":"2024-08-22T16:00:00.000Z","stockId":2053,"sp":10.56},{"date":"2024-08-21T16:00:00.000Z","stockId":2053,"sp":10.57},{"date":"2024-08-20T16:00:00.000Z","stockId":2053,"sp":10.66},{"date":"2024-08-19T16:00:00.000Z","stockId":2053,"sp":10.76},{"date":"2024-08-18T16:00:00.000Z","stockId":2053,"sp":10.98},{"date":"2024-08-15T16:00:00.000Z","stockId":2053,"sp":10.87},{"date":"2024-08-14T16:00:00.000Z","stockId":2053,"sp":10.88},{"date":"2024-08-13T16:00:00.000Z","stockId":2053,"sp":10.88},{"date":"2024-08-12T16:00:00.000Z","stockId":2053,"sp":10.93},{"date":"2024-08-11T16:00:00.000Z","stockId":2053,"sp":10.75},{"date":"2024-08-08T16:00:00.000Z","stockId":2053,"sp":10.73},{"date":"2024-08-07T16:00:00.000Z","stockId":2053,"sp":10.88},{"date":"2024-08-06T16:00:00.000Z","stockId":2053,"sp":10.76},{"date":"2024-08-05T16:00:00.000Z","stockId":2053,"sp":10.82},{"date":"2024-08-04T16:00:00.000Z","stockId":2053,"sp":10.75},{"date":"2024-08-01T16:00:00.000Z","stockId":2053,"sp":10.84},{"date":"2024-07-31T16:00:00.000Z","stockId":2053,"sp":10.93},{"date":"2024-07-30T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2024-07-29T16:00:00.000Z","stockId":2053,"sp":10.96},{"date":"2024-07-28T16:00:00.000Z","stockId":2053,"sp":10.87},{"date":"2024-07-25T16:00:00.000Z","stockId":2053,"sp":11.06},{"date":"2024-07-24T16:00:00.000Z","stockId":2053,"sp":10.8},{"date":"2024-07-23T16:00:00.000Z","stockId":2053,"sp":10.81},{"date":"2024-07-22T16:00:00.000Z","stockId":2053,"sp":10.75},{"date":"2024-07-21T16:00:00.000Z","stockId":2053,"sp":10.98},{"date":"2024-07-18T16:00:00.000Z","stockId":2053,"sp":11.14},{"date":"2024-07-17T16:00:00.000Z","stockId":2053,"sp":11.26},{"date":"2024-07-16T16:00:00.000Z","stockId":2053,"sp":11.18},{"date":"2024-07-15T16:00:00.000Z","stockId":2053,"sp":11.5},{"date":"2024-07-14T16:00:00.000Z","stockId":2053,"sp":11.73},{"date":"2024-07-11T16:00:00.000Z","stockId":2053,"sp":11.81},{"date":"2024-07-10T16:00:00.000Z","stockId":2053,"sp":11.88},{"date":"2024-07-09T16:00:00.000Z","stockId":2053,"sp":11.74},{"date":"2024-07-08T16:00:00.000Z","stockId":2053,"sp":11.97},{"date":"2024-07-07T16:00:00.000Z","stockId":2053,"sp":11.69},{"date":"2024-07-04T16:00:00.000Z","stockId":2053,"sp":11.97},{"date":"2024-07-03T16:00:00.000Z","stockId":2053,"sp":11.96},{"date":"2024-07-02T16:00:00.000Z","stockId":2053,"sp":12.1},{"date":"2024-07-01T16:00:00.000Z","stockId":2053,"sp":12.33},{"date":"2024-06-30T16:00:00.000Z","stockId":2053,"sp":12.56},{"date":"2024-06-27T16:00:00.000Z","stockId":2053,"sp":12.09},{"date":"2024-06-26T16:00:00.000Z","stockId":2053,"sp":12.08},{"sp":12.43,"stockId":2053,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.4,"stockId":2053,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.33,"stockId":2053,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.63,"stockId":2053,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.46,"stockId":2053,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.71,"stockId":2053,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.83,"stockId":2053,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.81,"stockId":2053,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.08,"stockId":2053,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.75,"stockId":2053,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.88,"stockId":2053,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.11,"stockId":2053,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.02,"stockId":2053,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.67,"stockId":2053,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.79,"stockId":2053,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.05,"stockId":2053,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.63,"stockId":2053,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.63,"stockId":2053,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.98,"stockId":2053,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.27,"stockId":2053,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.98,"stockId":2053,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.97,"stockId":2053,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.75,"stockId":2053,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.55,"stockId":2053,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.74,"stockId":2053,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.85,"stockId":2053,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.98,"stockId":2053,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.83,"stockId":2053,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.83,"stockId":2053,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.99,"stockId":2053,"date":"2024-05-14T16:00:00.000Z"},{"sp":13,"stockId":2053,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.98,"stockId":2053,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2053,"sp":12.96},{"date":"2024-05-08T16:00:00.000Z","stockId":2053,"sp":12.88},{"date":"2024-05-07T16:00:00.000Z","stockId":2053,"sp":12.63},{"date":"2024-05-06T16:00:00.000Z","stockId":2053,"sp":12.97},{"date":"2024-05-05T16:00:00.000Z","stockId":2053,"sp":12.96},{"date":"2024-04-29T16:00:00.000Z","stockId":2053,"sp":12.46},{"date":"2024-04-28T16:00:00.000Z","stockId":2053,"sp":12.26},{"date":"2024-04-25T16:00:00.000Z","stockId":2053,"sp":12.65},{"date":"2024-04-24T16:00:00.000Z","stockId":2053,"sp":12.41},{"date":"2024-04-23T16:00:00.000Z","stockId":2053,"sp":12.4},{"date":"2024-04-22T16:00:00.000Z","stockId":2053,"sp":12.15},{"date":"2024-04-21T16:00:00.000Z","stockId":2053,"sp":12.28},{"date":"2024-04-18T16:00:00.000Z","stockId":2053,"sp":12.54},{"date":"2024-04-17T16:00:00.000Z","stockId":2053,"sp":12.24},{"date":"2024-04-16T16:00:00.000Z","stockId":2053,"sp":12.43},{"date":"2024-04-15T16:00:00.000Z","stockId":2053,"sp":11.92},{"date":"2024-04-14T16:00:00.000Z","stockId":2053,"sp":12.14},{"date":"2024-04-11T16:00:00.000Z","stockId":2053,"sp":11.92},{"date":"2024-04-10T16:00:00.000Z","stockId":2053,"sp":11.77},{"date":"2024-04-09T16:00:00.000Z","stockId":2053,"sp":11.51},{"date":"2024-04-08T16:00:00.000Z","stockId":2053,"sp":11.05},{"date":"2024-04-07T16:00:00.000Z","stockId":2053,"sp":11.02},{"date":"2024-04-02T16:00:00.000Z","stockId":2053,"sp":11.06},{"date":"2024-04-01T16:00:00.000Z","stockId":2053,"sp":10.98},{"date":"2024-03-31T16:00:00.000Z","stockId":2053,"sp":10.8},{"date":"2024-03-28T16:00:00.000Z","stockId":2053,"sp":10.92},{"date":"2024-03-27T16:00:00.000Z","stockId":2053,"sp":10.82},{"date":"2024-03-26T16:00:00.000Z","stockId":2053,"sp":10.7},{"date":"2024-03-25T16:00:00.000Z","stockId":2053,"sp":11.01},{"date":"2024-03-24T16:00:00.000Z","stockId":2053,"sp":10.75},{"date":"2024-03-21T16:00:00.000Z","stockId":2053,"sp":10.69},{"date":"2024-03-20T16:00:00.000Z","stockId":2053,"sp":10.68},{"date":"2024-03-19T16:00:00.000Z","stockId":2053,"sp":10.54},{"date":"2024-03-18T16:00:00.000Z","stockId":2053,"sp":10.6},{"date":"2024-03-17T16:00:00.000Z","stockId":2053,"sp":10.51},{"date":"2024-03-14T16:00:00.000Z","stockId":2053,"sp":10.53},{"date":"2024-03-13T16:00:00.000Z","stockId":2053,"sp":10.35},{"date":"2024-03-12T16:00:00.000Z","stockId":2053,"sp":10.32},{"date":"2024-03-11T16:00:00.000Z","stockId":2053,"sp":10.26},{"date":"2024-03-10T16:00:00.000Z","stockId":2053,"sp":10.28},{"date":"2024-03-07T16:00:00.000Z","stockId":2053,"sp":10.11},{"date":"2024-03-06T16:00:00.000Z","stockId":2053,"sp":10.01},{"date":"2024-03-05T16:00:00.000Z","stockId":2053,"sp":9.77},{"date":"2024-03-04T16:00:00.000Z","stockId":2053,"sp":9.64},{"date":"2024-03-03T16:00:00.000Z","stockId":2053,"sp":9.65},{"date":"2024-02-29T16:00:00.000Z","stockId":2053,"sp":9.67},{"date":"2024-02-28T16:00:00.000Z","stockId":2053,"sp":9.76},{"date":"2024-02-27T16:00:00.000Z","stockId":2053,"sp":9.6},{"date":"2024-02-26T16:00:00.000Z","stockId":2053,"sp":9.73},{"date":"2024-02-25T16:00:00.000Z","stockId":2053,"sp":9.56},{"date":"2024-02-22T16:00:00.000Z","stockId":2053,"sp":9.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2053,"sp":9.54},{"date":"2024-02-20T16:00:00.000Z","stockId":2053,"sp":9.51},{"date":"2024-02-19T16:00:00.000Z","stockId":2053,"sp":9.47},{"date":"2024-02-18T16:00:00.000Z","stockId":2053,"sp":9.58},{"date":"2024-02-07T16:00:00.000Z","stockId":2053,"sp":9.71},{"date":"2024-02-06T16:00:00.000Z","stockId":2053,"sp":9.46},{"date":"2024-02-05T16:00:00.000Z","stockId":2053,"sp":9.17},{"date":"2024-02-04T16:00:00.000Z","stockId":2053,"sp":8.77},{"date":"2024-02-01T16:00:00.000Z","stockId":2053,"sp":8.88},{"date":"2024-01-31T16:00:00.000Z","stockId":2053,"sp":8.88},{"date":"2024-01-30T16:00:00.000Z","stockId":2053,"sp":8.63},{"date":"2024-01-29T16:00:00.000Z","stockId":2053,"sp":9.02},{"date":"2024-01-28T16:00:00.000Z","stockId":2053,"sp":9.17},{"date":"2024-01-25T16:00:00.000Z","stockId":2053,"sp":9.4},{"date":"2024-01-24T16:00:00.000Z","stockId":2053,"sp":9.34},{"date":"2024-01-23T16:00:00.000Z","stockId":2053,"sp":8.92},{"date":"2024-01-22T16:00:00.000Z","stockId":2053,"sp":8.69},{"date":"2024-01-21T16:00:00.000Z","stockId":2053,"sp":8.49},{"date":"2024-01-18T16:00:00.000Z","stockId":2053,"sp":9.17},{"date":"2024-01-17T16:00:00.000Z","stockId":2053,"sp":9.36},{"date":"2024-01-16T16:00:00.000Z","stockId":2053,"sp":9.5},{"date":"2024-01-15T16:00:00.000Z","stockId":2053,"sp":9.67},{"date":"2024-01-14T16:00:00.000Z","stockId":2053,"sp":9.83},{"date":"2024-01-11T16:00:00.000Z","stockId":2053,"sp":9.85},{"date":"2024-01-10T16:00:00.000Z","stockId":2053,"sp":9.76},{"date":"2024-01-09T16:00:00.000Z","stockId":2053,"sp":9.66},{"date":"2024-01-08T16:00:00.000Z","stockId":2053,"sp":9.73},{"date":"2024-01-07T16:00:00.000Z","stockId":2053,"sp":10.03},{"date":"2024-01-04T16:00:00.000Z","stockId":2053,"sp":10.49},{"date":"2024-01-03T16:00:00.000Z","stockId":2053,"sp":10.16},{"date":"2024-01-02T16:00:00.000Z","stockId":2053,"sp":10.25},{"date":"2024-01-01T16:00:00.000Z","stockId":2053,"sp":9.68},{"date":"2023-12-28T16:00:00.000Z","stockId":2053,"sp":9.62},{"date":"2023-12-27T16:00:00.000Z","stockId":2053,"sp":9.59},{"date":"2023-12-26T16:00:00.000Z","stockId":2053,"sp":9.37},{"date":"2023-12-25T16:00:00.000Z","stockId":2053,"sp":9.19},{"date":"2023-12-24T16:00:00.000Z","stockId":2053,"sp":9.27},{"date":"2023-12-21T16:00:00.000Z","stockId":2053,"sp":9.21},{"date":"2023-12-20T16:00:00.000Z","stockId":2053,"sp":9.28},{"date":"2023-12-19T16:00:00.000Z","stockId":2053,"sp":9.3},{"date":"2023-12-18T16:00:00.000Z","stockId":2053,"sp":9.34},{"date":"2023-12-17T16:00:00.000Z","stockId":2053,"sp":9.41},{"date":"2023-12-14T16:00:00.000Z","stockId":2053,"sp":9.64},{"date":"2023-12-13T16:00:00.000Z","stockId":2053,"sp":9.7},{"date":"2023-12-12T16:00:00.000Z","stockId":2053,"sp":9.64},{"date":"2023-12-11T16:00:00.000Z","stockId":2053,"sp":9.68},{"date":"2023-12-10T16:00:00.000Z","stockId":2053,"sp":9.69},{"date":"2023-12-07T16:00:00.000Z","stockId":2053,"sp":9.5},{"date":"2023-12-06T16:00:00.000Z","stockId":2053,"sp":9.66},{"date":"2023-12-05T16:00:00.000Z","stockId":2053,"sp":9.73},{"date":"2023-12-04T16:00:00.000Z","stockId":2053,"sp":9.64},{"date":"2023-12-03T16:00:00.000Z","stockId":2053,"sp":9.78},{"date":"2023-11-30T16:00:00.000Z","stockId":2053,"sp":9.73},{"date":"2023-11-29T16:00:00.000Z","stockId":2053,"sp":9.75},{"date":"2023-11-28T16:00:00.000Z","stockId":2053,"sp":9.79},{"date":"2023-11-27T16:00:00.000Z","stockId":2053,"sp":9.9},{"date":"2023-11-26T16:00:00.000Z","stockId":2053,"sp":9.74},{"date":"2023-11-23T16:00:00.000Z","stockId":2053,"sp":9.73},{"date":"2023-11-22T16:00:00.000Z","stockId":2053,"sp":9.79},{"date":"2023-11-21T16:00:00.000Z","stockId":2053,"sp":9.67},{"date":"2023-11-20T16:00:00.000Z","stockId":2053,"sp":9.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2053,"sp":9.93},{"date":"2023-11-16T16:00:00.000Z","stockId":2053,"sp":9.86},{"date":"2023-11-15T16:00:00.000Z","stockId":2053,"sp":9.83},{"date":"2023-11-14T16:00:00.000Z","stockId":2053,"sp":9.96},{"date":"2023-11-13T16:00:00.000Z","stockId":2053,"sp":9.84},{"date":"2023-11-12T16:00:00.000Z","stockId":2053,"sp":9.82},{"date":"2023-11-09T16:00:00.000Z","stockId":2053,"sp":9.75},{"date":"2023-11-08T16:00:00.000Z","stockId":2053,"sp":9.73},{"date":"2023-11-07T16:00:00.000Z","stockId":2053,"sp":9.74},{"date":"2023-11-06T16:00:00.000Z","stockId":2053,"sp":9.88},{"date":"2023-11-05T16:00:00.000Z","stockId":2053,"sp":9.96},{"date":"2023-11-02T16:00:00.000Z","stockId":2053,"sp":9.87},{"date":"2023-11-01T16:00:00.000Z","stockId":2053,"sp":9.83},{"date":"2023-10-31T16:00:00.000Z","stockId":2053,"sp":9.93},{"date":"2023-10-30T16:00:00.000Z","stockId":2053,"sp":9.92},{"date":"2023-10-29T16:00:00.000Z","stockId":2053,"sp":9.92},{"date":"2023-10-26T16:00:00.000Z","stockId":2053,"sp":9.85},{"date":"2023-10-25T16:00:00.000Z","stockId":2053,"sp":9.69},{"date":"2023-10-24T16:00:00.000Z","stockId":2053,"sp":9.64},{"date":"2023-10-23T16:00:00.000Z","stockId":2053,"sp":9.62},{"date":"2023-10-22T16:00:00.000Z","stockId":2053,"sp":9.33},{"date":"2023-10-19T16:00:00.000Z","stockId":2053,"sp":9.63},{"date":"2023-10-18T16:00:00.000Z","stockId":2053,"sp":9.56},{"date":"2023-10-17T16:00:00.000Z","stockId":2053,"sp":9.65},{"date":"2023-10-16T16:00:00.000Z","stockId":2053,"sp":9.92},{"date":"2023-10-15T16:00:00.000Z","stockId":2053,"sp":9.96},{"date":"2023-10-12T16:00:00.000Z","stockId":2053,"sp":10.08},{"date":"2023-10-11T16:00:00.000Z","stockId":2053,"sp":10.21},{"date":"2023-10-10T16:00:00.000Z","stockId":2053,"sp":9.98},{"date":"2023-10-09T16:00:00.000Z","stockId":2053,"sp":10.21},{"date":"2023-10-08T16:00:00.000Z","stockId":2053,"sp":10.25},{"date":"2023-09-27T16:00:00.000Z","stockId":2053,"sp":10.35},{"date":"2023-09-26T16:00:00.000Z","stockId":2053,"sp":10.27},{"date":"2023-09-25T16:00:00.000Z","stockId":2053,"sp":10.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2053,"sp":10.23},{"date":"2023-09-21T16:00:00.000Z","stockId":2053,"sp":10.3},{"date":"2023-09-20T16:00:00.000Z","stockId":2053,"sp":10.16},{"date":"2023-09-19T16:00:00.000Z","stockId":2053,"sp":10.23},{"date":"2023-09-18T16:00:00.000Z","stockId":2053,"sp":10.26},{"date":"2023-09-17T16:00:00.000Z","stockId":2053,"sp":10.33},{"date":"2023-09-14T16:00:00.000Z","stockId":2053,"sp":10.39},{"date":"2023-09-13T16:00:00.000Z","stockId":2053,"sp":10.35},{"date":"2023-09-12T16:00:00.000Z","stockId":2053,"sp":10.34},{"date":"2023-09-11T16:00:00.000Z","stockId":2053,"sp":10.41},{"date":"2023-09-10T16:00:00.000Z","stockId":2053,"sp":10.45},{"date":"2023-09-07T16:00:00.000Z","stockId":2053,"sp":10.34},{"date":"2023-09-06T16:00:00.000Z","stockId":2053,"sp":10.37},{"date":"2023-09-05T16:00:00.000Z","stockId":2053,"sp":10.64},{"date":"2023-09-04T16:00:00.000Z","stockId":2053,"sp":10.75},{"date":"2023-09-03T16:00:00.000Z","stockId":2053,"sp":10.82},{"date":"2023-08-31T16:00:00.000Z","stockId":2053,"sp":10.76},{"date":"2023-08-30T16:00:00.000Z","stockId":2053,"sp":10.6},{"date":"2023-08-29T16:00:00.000Z","stockId":2053,"sp":10.81},{"date":"2023-08-28T16:00:00.000Z","stockId":2053,"sp":10.83},{"date":"2023-08-27T16:00:00.000Z","stockId":2053,"sp":10.58},{"date":"2023-08-24T16:00:00.000Z","stockId":2053,"sp":10.98},{"date":"2023-08-23T16:00:00.000Z","stockId":2053,"sp":11.22},{"date":"2023-08-22T16:00:00.000Z","stockId":2053,"sp":11.43},{"date":"2023-08-21T16:00:00.000Z","stockId":2053,"sp":11.06},{"date":"2023-08-20T16:00:00.000Z","stockId":2053,"sp":10.98},{"date":"2023-08-17T16:00:00.000Z","stockId":2053,"sp":11.11},{"date":"2023-08-16T16:00:00.000Z","stockId":2053,"sp":11.28},{"date":"2023-08-15T16:00:00.000Z","stockId":2053,"sp":11.05},{"date":"2023-08-14T16:00:00.000Z","stockId":2053,"sp":11.08},{"date":"2023-08-13T16:00:00.000Z","stockId":2053,"sp":11.11},{"date":"2023-08-10T16:00:00.000Z","stockId":2053,"sp":11.06},{"date":"2023-08-09T16:00:00.000Z","stockId":2053,"sp":11.35},{"date":"2023-08-08T16:00:00.000Z","stockId":2053,"sp":11.31},{"date":"2023-08-07T16:00:00.000Z","stockId":2053,"sp":11.24},{"date":"2023-08-06T16:00:00.000Z","stockId":2053,"sp":11.52},{"date":"2023-08-03T16:00:00.000Z","stockId":2053,"sp":11.63},{"date":"2023-08-02T16:00:00.000Z","stockId":2053,"sp":11.63},{"date":"2023-08-01T16:00:00.000Z","stockId":2053,"sp":11.53},{"date":"2023-07-31T16:00:00.000Z","stockId":2053,"sp":11.55},{"date":"2023-07-30T16:00:00.000Z","stockId":2053,"sp":11.52},{"date":"2023-07-27T16:00:00.000Z","stockId":2053,"sp":11.51},{"date":"2023-07-26T16:00:00.000Z","stockId":2053,"sp":11.45},{"date":"2023-07-25T16:00:00.000Z","stockId":2053,"sp":11.47},{"date":"2023-07-24T16:00:00.000Z","stockId":2053,"sp":11.68},{"date":"2023-07-23T16:00:00.000Z","stockId":2053,"sp":11.48},{"date":"2023-07-20T16:00:00.000Z","stockId":2053,"sp":11.47},{"date":"2023-07-19T16:00:00.000Z","stockId":2053,"sp":11.5},{"date":"2023-07-18T16:00:00.000Z","stockId":2053,"sp":11.67},{"date":"2023-07-17T16:00:00.000Z","stockId":2053,"sp":11.73},{"date":"2023-07-16T16:00:00.000Z","stockId":2053,"sp":11.8},{"date":"2023-07-13T16:00:00.000Z","stockId":2053,"sp":11.59},{"date":"2023-07-12T16:00:00.000Z","stockId":2053,"sp":11.64},{"date":"2023-07-11T16:00:00.000Z","stockId":2053,"sp":11.59},{"date":"2023-07-10T16:00:00.000Z","stockId":2053,"sp":11.53},{"date":"2023-07-09T16:00:00.000Z","stockId":2053,"sp":11.46},{"date":"2023-07-06T16:00:00.000Z","stockId":2053,"sp":11.36},{"date":"2023-07-05T16:00:00.000Z","stockId":2053,"sp":11.22},{"date":"2023-07-04T16:00:00.000Z","stockId":2053,"sp":11.3},{"date":"2023-07-03T16:00:00.000Z","stockId":2053,"sp":11.28},{"date":"2023-07-02T16:00:00.000Z","stockId":2053,"sp":11.44},{"date":"2023-06-29T16:00:00.000Z","stockId":2053,"sp":11.22},{"date":"2023-06-28T16:00:00.000Z","stockId":2053,"sp":11.04},{"date":"2023-06-27T16:00:00.000Z","stockId":2053,"sp":11.15},{"date":"2023-06-26T16:00:00.000Z","stockId":2053,"sp":10.97},{"date":"2023-06-25T16:00:00.000Z","stockId":2053,"sp":10.73},{"date":"2023-06-20T16:00:00.000Z","stockId":2053,"sp":10.79},{"date":"2023-06-19T16:00:00.000Z","stockId":2053,"sp":10.84},{"date":"2023-06-18T16:00:00.000Z","stockId":2053,"sp":10.9},{"date":"2023-06-15T16:00:00.000Z","stockId":2053,"sp":11.09},{"date":"2023-06-14T16:00:00.000Z","stockId":2053,"sp":11.18},{"date":"2023-06-13T16:00:00.000Z","stockId":2053,"sp":11.16},{"date":"2023-06-12T16:00:00.000Z","stockId":2053,"sp":11.14},{"date":"2023-06-11T16:00:00.000Z","stockId":2053,"sp":10.84},{"date":"2023-06-08T16:00:00.000Z","stockId":2053,"sp":10.98}],"dateFlag":"day"}