window.pageData = {"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"ipoDate":"2006-12-21T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":18,"fsTableType":"non_financial","tickerId":2096,"establishDate":"2001-08-09T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"易普力","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"ypl","actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-12T19:08:38.813Z"}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000220307,"stockCode":"220307","name":"民爆用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220307,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":37.26558253344713},"pb":{"mcw":2.036325203246008},"ps_ttm":{"mcw":1.4758772099996962},"dyr":{"mcw":0.01398462135918694}},"staticDividendYieldRatio":0.013992765337222313},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220307,"stockCode":"220307","name":"民爆用品","stockType":"industry","exchange":"sw","tickerId":220307,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220307,"stockCode":"220307","name":"民爆制品","stockType":"industry","exchange":"sw_2021","tickerId":220307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00366},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00088},{"_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":0.0007},{"_id":1000000000860,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000860","tickerId":860,"source":"csi","name":"结构调整","weighting":0.00062},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00045},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0002},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.expl.ceec.net.cn","companyName":"易普力股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2096,"type":"tr_dri","cagr_p_r_fs":0.054100619136883354,"cagr_p_r_fys":-0.33933933933934035,"cagr_p_r_y1":-0.3180354267310801,"cagr_p_r_y3":-0.0890806693914129,"cagr_p_r_y5":0.03420228822535387,"p_r_fs":1.8012020635134163,"cagr_p_r_d30":-0.06482465462274212,"cagr_p_r_d60":-0.21568627450980438,"cagr_p_r_d90":-0.25738396624472615,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2006-12-21T16:00:00.000Z","cagr_p_r_y10":-0.05075324521190505,"cagr_p_r_d14":-0.023307436182019803,"cagr_p_r_d7":-0.030837004405286583},"shnc":{"stockId":2096,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":27544,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":27544,"shnc_q1":-0.04915769124551229,"shnc_q2":-0.17987196665177907,"shnc_q3":0.18489202443431127,"shnc_y1":0.043056765251637825,"shnc_y2":0.19351763584366063,"shnc_d30":0.05581110088929776,"shnc_d90":-0.04915769124551229},"ple":{"stockId":2096,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2096,"type":"mm_ha","mm_sh":4353517,"mm_sha":38223879,"mm_sh_cap_r":0.003509659233363737,"spc":-0.0201,"mm_shc_v_r":-0.13403798532915948,"mm_sh_nba_d1":-15833816.061103584,"mm_sh_nba_d5":-15833816.061103584,"mm_sh_nba_d20":-15833816.061103584,"mm_sh_nba_d60":-15833816.061103584,"mm_sh_nba_d120":12726884.385222593,"mm_sh_nba_d240":-5207092.396567751,"mm_sh_cap_rc_d1":-0.0016371156440406192,"mm_sh_cap_rc_d5":-0.0016371156440406192,"mm_sh_cap_rc_d20":-0.0016371156440406192,"mm_sh_cap_rc_d60":-0.0016371156440406192,"mm_sh_cap_rc_d120":0.0016768820296928725,"mm_sh_nbv_d1":-1147526,"mm_sh_nbv_d5":-1147526,"mm_sh_nbv_d20":-1147526,"mm_sh_nbv_d60":-1147526,"mm_sh_nbv_d120":1175400,"mm_sh_nbv_d240":-323357,"mm_sh_nbp_d1":704912.9297330248,"mm_sh_nbp_d5":463357.134702019,"mm_sh_nbp_d20":463357.134702019,"mm_sh_nbp_d60":463357.134702019,"mm_sh_nbp_d120":-2033783.8354995735,"mm_sh_nbp_d240":-8944132.112751741,"mm_sh_nbpr_d1":0.04451945930233914,"mm_sh_nbpr_d5":0.022167288544867714,"mm_sh_nbpr_d20":0.022167288544867714,"mm_sh_nbpr_d60":0.022167288544867714,"mm_sh_nbpr_d120":-0.35870059076159255,"mm_sh_nbpr_d240":-0.4102016532783112,"mm_sh_cap_rc_d240":-0.00046131660921847756,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0003931204387712906,"mm_shc_v_r_d20":-0.006701899266457974,"mm_shc_v_r_d240":-0.00027405422127646246,"mm_shc_v_r_d5":-0.026807597065831894,"mm_shc_v_r_d60":-0.002233966422152658,"mm_sh_cap_rc_q1":0.00003627507059778771,"mm_sh_cap_rc_q2":-0.0014103260846366028,"mm_sh_cap_rc_q3":-0.0007857494535152992,"mm_sh_cap_rc_q4":-0.0017108463858173796,"mm_sh_nba_q1":392616.9077297519,"mm_sh_nba_q2":-20562207.47134138,"mm_sh_nba_q3":-10261252.20628068,"mm_sh_nba_q4":-26095068.267384265,"mm_sh_nbv_q1":44997,"mm_sh_nbv_q2":-1749423,"mm_sh_nbv_q3":-974674,"mm_sh_nbv_q4":-2122200}},"priceMetrics":{"pe_ttm":14.853077782049407,"d_pe_ttm":16.48914746611058,"pb":1.3435386834212626,"pb_wo_gw":1.5369397033223862,"dyr":0.02909090909090909,"mc":10915878776,"mc_om":10915878776,"sp":8.8,"spc":0.0092,"ta":67808864,"to_r":0.006245290673022646,"cmc":10915860217,"ecmc":4060035733.6000004,"ecmc_psh":147402,"shn":27544},"differentMarketStocks":[],"staticDividendYieldRatio":0.02909090909090909},"shareholdersEquityChangeData":[{"_id":"6a53f3a87164921bc4576847","stockId":2096,"source":"cn_info","shareholderName":"付军","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":323600,"sharesChangeRatio":0.00026,"priceLimit":"9.271","sharesHeldAfterChange":0.00026,"quantityHeldAfterChange":323600,"priceFloor":9.271,"priceCeiling":9.271,"averagePrice":9.271,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a53f3a87164921bc4576848","stockId":2096,"source":"cn_info","shareholderName":"刘刚","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":108600,"sharesChangeRatio":0.00009,"priceLimit":"9.208","sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":108600,"priceFloor":9.208,"priceCeiling":9.208,"averagePrice":9.208,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a53f3a87164921bc4576849","stockId":2096,"source":"cn_info","shareholderName":"刘小钧","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":65500,"sharesChangeRatio":0.00005,"priceLimit":"9.2","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":65500,"priceFloor":9.2,"priceCeiling":9.2,"averagePrice":9.2,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a53f3a87164921bc457684a","stockId":2096,"source":"cn_info","shareholderName":"张健辉","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":107100,"sharesChangeRatio":0.00009,"priceLimit":"9.337","sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":107100,"priceFloor":9.337,"priceCeiling":9.337,"averagePrice":9.337,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a53f3a87164921bc457684b","stockId":2096,"source":"cn_info","shareholderName":"王志强","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":15000,"sharesChangeRatio":0.00001,"priceLimit":"9.36","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":15000,"priceFloor":9.36,"priceCeiling":9.36,"averagePrice":9.36,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a53f3a87164921bc457684c","stockId":2096,"source":"cn_info","shareholderName":"蔡峰","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"priceLimit":"9.20","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":10000,"priceFloor":9.2,"priceCeiling":9.2,"averagePrice":9.2,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a53f3a87164921bc457684d","stockId":2096,"source":"cn_info","shareholderName":"邓小英","declarationDate":"2026-06-15T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":197900,"sharesChangeRatio":0.00016,"priceLimit":"9.399","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":197900,"priceFloor":9.399,"priceCeiling":9.399,"averagePrice":9.399,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ef0b","stockId":2096,"source":"cn_info","shareholderName":"周燚","declarationDate":"2024-11-08T16:00:00.000Z","date":"2024-11-04T16:00:00.000Z","changeQuantity":-25000,"sharesChangeRatio":0.00002,"priceLimit":"12.60","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":12.6,"priceCeiling":12.6,"averagePrice":12.6,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ef0a","stockId":2096,"source":"cn_info","shareholderName":"周燚","declarationDate":"2024-11-08T16:00:00.000Z","date":"2024-10-31T16:00:00.000Z","changeQuantity":25000,"sharesChangeRatio":0.00002,"priceLimit":"12.19","priceFloor":12.19,"priceCeiling":12.19,"averagePrice":12.19,"stock":{"_id":2096,"stockCode":"002096","exchange":"sz","market":"a","stockType":"company","followedNum":180,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2096,"memoNum":4,"currency":"CNY","name":"易普力","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2096,"date":"2026-07-09T16:00:00.000Z","sp":8.8},{"stockId":2096,"date":"2026-07-08T16:00:00.000Z","sp":8.72},{"date":"2026-07-07T16:00:00.000Z","stockId":2096,"sp":8.78},{"date":"2026-07-06T16:00:00.000Z","stockId":2096,"sp":8.79},{"date":"2026-07-05T16:00:00.000Z","stockId":2096,"sp":9.04},{"date":"2026-07-02T16:00:00.000Z","stockId":2096,"sp":9.08},{"date":"2026-07-01T16:00:00.000Z","stockId":2096,"sp":9.02},{"date":"2026-06-30T16:00:00.000Z","stockId":2096,"sp":8.93},{"stockId":2096,"date":"2026-06-29T16:00:00.000Z","sp":8.78},{"stockId":2096,"date":"2026-06-28T16:00:00.000Z","sp":8.96},{"stockId":2096,"date":"2026-06-25T16:00:00.000Z","sp":9.01},{"date":"2026-06-24T16:00:00.000Z","stockId":2096,"sp":9.09},{"date":"2026-06-23T16:00:00.000Z","stockId":2096,"sp":9.34},{"stockId":2096,"date":"2026-06-22T16:00:00.000Z","sp":9.63},{"date":"2026-06-21T16:00:00.000Z","stockId":2096,"sp":9.72},{"date":"2026-06-17T16:00:00.000Z","stockId":2096,"sp":9.31},{"date":"2026-06-16T16:00:00.000Z","stockId":2096,"sp":9.6},{"stockId":2096,"date":"2026-06-15T16:00:00.000Z","sp":9.72},{"stockId":2096,"date":"2026-06-14T16:00:00.000Z","sp":9.36},{"date":"2026-06-11T16:00:00.000Z","stockId":2096,"sp":9.2},{"date":"2026-06-10T16:00:00.000Z","stockId":2096,"sp":8.96},{"date":"2026-06-09T16:00:00.000Z","stockId":2096,"sp":9.41},{"date":"2026-06-08T16:00:00.000Z","stockId":2096,"sp":9.9},{"date":"2026-06-07T16:00:00.000Z","stockId":2096,"sp":10.95},{"stockId":2096,"date":"2026-06-04T16:00:00.000Z","sp":12.17},{"stockId":2096,"date":"2026-06-03T16:00:00.000Z","sp":11.77},{"stockId":2096,"date":"2026-06-02T16:00:00.000Z","sp":11.6},{"stockId":2096,"date":"2026-06-01T16:00:00.000Z","sp":11.52},{"stockId":2096,"date":"2026-05-31T16:00:00.000Z","sp":10.93},{"stockId":2096,"date":"2026-05-28T16:00:00.000Z","sp":10.24},{"stockId":2096,"date":"2026-05-27T16:00:00.000Z","sp":10.08},{"stockId":2096,"date":"2026-05-26T16:00:00.000Z","sp":10.18},{"date":"2026-05-25T16:00:00.000Z","stockId":2096,"sp":10.21},{"date":"2026-05-24T16:00:00.000Z","stockId":2096,"sp":10.23},{"stockId":2096,"date":"2026-05-21T16:00:00.000Z","sp":10.39},{"date":"2026-05-20T16:00:00.000Z","stockId":2096,"sp":10.35},{"stockId":2096,"date":"2026-05-19T16:00:00.000Z","sp":10.87},{"stockId":2096,"date":"2026-05-18T16:00:00.000Z","sp":10.78},{"date":"2026-05-17T16:00:00.000Z","stockId":2096,"sp":10.56},{"date":"2026-05-14T16:00:00.000Z","stockId":2096,"sp":10.76},{"date":"2026-05-13T16:00:00.000Z","stockId":2096,"sp":10.94},{"stockId":2096,"date":"2026-05-12T16:00:00.000Z","sp":11},{"stockId":2096,"date":"2026-05-11T16:00:00.000Z","sp":11.09},{"stockId":2096,"date":"2026-05-10T16:00:00.000Z","sp":11.22},{"date":"2026-05-07T16:00:00.000Z","stockId":2096,"sp":11.27},{"stockId":2096,"date":"2026-05-06T16:00:00.000Z","sp":11.19},{"stockId":2096,"date":"2026-05-05T16:00:00.000Z","sp":10.87},{"stockId":2096,"date":"2026-04-29T16:00:00.000Z","sp":10.86},{"date":"2026-04-28T16:00:00.000Z","stockId":2096,"sp":11.61},{"stockId":2096,"date":"2026-04-27T16:00:00.000Z","sp":11.38},{"date":"2026-04-26T16:00:00.000Z","stockId":2096,"sp":11.42},{"date":"2026-04-23T16:00:00.000Z","stockId":2096,"sp":11.73},{"stockId":2096,"date":"2026-04-22T16:00:00.000Z","sp":11.67},{"stockId":2096,"date":"2026-04-21T16:00:00.000Z","sp":11.76},{"date":"2026-04-20T16:00:00.000Z","stockId":2096,"sp":11.81},{"stockId":2096,"date":"2026-04-19T16:00:00.000Z","sp":11.78},{"stockId":2096,"date":"2026-04-16T16:00:00.000Z","sp":11.71},{"date":"2026-04-15T16:00:00.000Z","stockId":2096,"sp":11.83},{"stockId":2096,"date":"2026-04-14T16:00:00.000Z","sp":11.88},{"stockId":2096,"date":"2026-04-13T16:00:00.000Z","sp":11.85},{"date":"2026-04-12T16:00:00.000Z","stockId":2096,"sp":11.87},{"stockId":2096,"date":"2026-04-09T16:00:00.000Z","sp":11.85},{"date":"2026-04-08T16:00:00.000Z","stockId":2096,"sp":11.63},{"date":"2026-04-07T16:00:00.000Z","stockId":2096,"sp":11.7},{"stockId":2096,"date":"2026-04-06T16:00:00.000Z","sp":11.24},{"stockId":2096,"date":"2026-04-02T16:00:00.000Z","sp":11.34},{"stockId":2096,"date":"2026-04-01T16:00:00.000Z","sp":11.52},{"stockId":2096,"date":"2026-03-31T16:00:00.000Z","sp":11.75},{"stockId":2096,"date":"2026-03-30T16:00:00.000Z","sp":11.53},{"stockId":2096,"date":"2026-03-29T16:00:00.000Z","sp":11.99},{"stockId":2096,"date":"2026-03-26T16:00:00.000Z","sp":12.81},{"stockId":2096,"date":"2026-03-25T16:00:00.000Z","sp":12.74},{"date":"2026-03-24T16:00:00.000Z","stockId":2096,"sp":12.8},{"date":"2026-03-23T16:00:00.000Z","stockId":2096,"sp":12.42},{"stockId":2096,"date":"2026-03-22T16:00:00.000Z","sp":12.38},{"date":"2026-03-19T16:00:00.000Z","stockId":2096,"sp":12.98},{"date":"2026-03-18T16:00:00.000Z","stockId":2096,"sp":13.16},{"date":"2026-03-17T16:00:00.000Z","stockId":2096,"sp":13.44},{"stockId":2096,"date":"2026-03-16T16:00:00.000Z","sp":13.61},{"stockId":2096,"date":"2026-03-15T16:00:00.000Z","sp":13.78},{"date":"2026-03-12T16:00:00.000Z","stockId":2096,"sp":14.08},{"date":"2026-03-11T16:00:00.000Z","stockId":2096,"sp":14.12},{"stockId":2096,"date":"2026-03-10T16:00:00.000Z","sp":14.16},{"stockId":2096,"date":"2026-03-09T16:00:00.000Z","sp":14.1},{"date":"2026-03-08T16:00:00.000Z","stockId":2096,"sp":14.13},{"stockId":2096,"date":"2026-03-05T16:00:00.000Z","sp":14.37},{"stockId":2096,"date":"2026-03-04T16:00:00.000Z","sp":13.94},{"stockId":2096,"date":"2026-03-03T16:00:00.000Z","sp":13.85},{"date":"2026-03-02T16:00:00.000Z","stockId":2096,"sp":14.14},{"date":"2026-03-01T16:00:00.000Z","stockId":2096,"sp":14.59},{"date":"2026-02-26T16:00:00.000Z","stockId":2096,"sp":14.36},{"stockId":2096,"date":"2026-02-25T16:00:00.000Z","sp":14.28},{"date":"2026-02-24T16:00:00.000Z","stockId":2096,"sp":14.32},{"stockId":2096,"date":"2026-02-23T16:00:00.000Z","sp":14.25},{"date":"2026-02-12T16:00:00.000Z","stockId":2096,"sp":13.92},{"stockId":2096,"date":"2026-02-11T16:00:00.000Z","sp":14.15},{"date":"2026-02-10T16:00:00.000Z","stockId":2096,"sp":14.26},{"date":"2026-02-09T16:00:00.000Z","stockId":2096,"sp":14.12},{"stockId":2096,"date":"2026-02-08T16:00:00.000Z","sp":14.01},{"date":"2026-02-05T16:00:00.000Z","stockId":2096,"sp":13.72},{"stockId":2096,"date":"2026-02-04T16:00:00.000Z","sp":13.7},{"stockId":2096,"date":"2026-02-03T16:00:00.000Z","sp":13.81},{"stockId":2096,"date":"2026-02-02T16:00:00.000Z","sp":13.61},{"date":"2026-02-01T16:00:00.000Z","stockId":2096,"sp":13.38},{"stockId":2096,"date":"2026-01-29T16:00:00.000Z","sp":14.12},{"date":"2026-01-28T16:00:00.000Z","stockId":2096,"sp":14.02},{"date":"2026-01-27T16:00:00.000Z","stockId":2096,"sp":13.99},{"stockId":2096,"date":"2026-01-26T16:00:00.000Z","sp":13.89},{"stockId":2096,"date":"2026-01-25T16:00:00.000Z","sp":13.86},{"stockId":2096,"date":"2026-01-22T16:00:00.000Z","sp":13.91},{"stockId":2096,"date":"2026-01-21T16:00:00.000Z","sp":13.97},{"stockId":2096,"date":"2026-01-20T16:00:00.000Z","sp":13.84},{"stockId":2096,"date":"2026-01-19T16:00:00.000Z","sp":13.84},{"stockId":2096,"date":"2026-01-18T16:00:00.000Z","sp":13.78},{"stockId":2096,"date":"2026-01-15T16:00:00.000Z","sp":13.39},{"stockId":2096,"date":"2026-01-14T16:00:00.000Z","sp":13.55},{"stockId":2096,"date":"2026-01-13T16:00:00.000Z","sp":13.16},{"date":"2026-01-12T16:00:00.000Z","stockId":2096,"sp":13.36},{"date":"2026-01-11T16:00:00.000Z","stockId":2096,"sp":13.45},{"stockId":2096,"date":"2026-01-08T16:00:00.000Z","sp":13.5},{"date":"2026-01-07T16:00:00.000Z","stockId":2096,"sp":13.49},{"date":"2026-01-06T16:00:00.000Z","stockId":2096,"sp":13.38},{"date":"2026-01-05T16:00:00.000Z","stockId":2096,"sp":13.4},{"date":"2026-01-04T16:00:00.000Z","stockId":2096,"sp":13.29},{"date":"2025-12-30T16:00:00.000Z","stockId":2096,"sp":13.32},{"date":"2025-12-29T16:00:00.000Z","stockId":2096,"sp":13.29},{"date":"2025-12-28T16:00:00.000Z","stockId":2096,"sp":13.37},{"date":"2025-12-25T16:00:00.000Z","stockId":2096,"sp":13.45},{"date":"2025-12-24T16:00:00.000Z","stockId":2096,"sp":13.36},{"date":"2025-12-23T16:00:00.000Z","stockId":2096,"sp":13.47},{"date":"2025-12-22T16:00:00.000Z","stockId":2096,"sp":13.4},{"date":"2025-12-21T16:00:00.000Z","stockId":2096,"sp":13.47},{"date":"2025-12-18T16:00:00.000Z","stockId":2096,"sp":13.42},{"date":"2025-12-17T16:00:00.000Z","stockId":2096,"sp":13.05},{"date":"2025-12-16T16:00:00.000Z","stockId":2096,"sp":12.95},{"date":"2025-12-15T16:00:00.000Z","stockId":2096,"sp":12.86},{"date":"2025-12-14T16:00:00.000Z","stockId":2096,"sp":13.05},{"date":"2025-12-11T16:00:00.000Z","stockId":2096,"sp":12.93},{"date":"2025-12-10T16:00:00.000Z","stockId":2096,"sp":12.82},{"date":"2025-12-09T16:00:00.000Z","stockId":2096,"sp":12.91},{"date":"2025-12-08T16:00:00.000Z","stockId":2096,"sp":12.86},{"date":"2025-12-07T16:00:00.000Z","stockId":2096,"sp":13.03},{"date":"2025-12-04T16:00:00.000Z","stockId":2096,"sp":13.18},{"date":"2025-12-03T16:00:00.000Z","stockId":2096,"sp":13.02},{"date":"2025-12-02T16:00:00.000Z","stockId":2096,"sp":13.14},{"date":"2025-12-01T16:00:00.000Z","stockId":2096,"sp":13.14},{"date":"2025-11-30T16:00:00.000Z","stockId":2096,"sp":13.26},{"date":"2025-11-27T16:00:00.000Z","stockId":2096,"sp":13.25},{"date":"2025-11-26T16:00:00.000Z","stockId":2096,"sp":13.16},{"date":"2025-11-25T16:00:00.000Z","stockId":2096,"sp":13.28},{"date":"2025-11-24T16:00:00.000Z","stockId":2096,"sp":13.28},{"date":"2025-11-23T16:00:00.000Z","stockId":2096,"sp":13.37},{"date":"2025-11-20T16:00:00.000Z","stockId":2096,"sp":13.2},{"date":"2025-11-19T16:00:00.000Z","stockId":2096,"sp":13.69},{"date":"2025-11-18T16:00:00.000Z","stockId":2096,"sp":13.87},{"date":"2025-11-17T16:00:00.000Z","stockId":2096,"sp":13.86},{"date":"2025-11-16T16:00:00.000Z","stockId":2096,"sp":14.05},{"date":"2025-11-13T16:00:00.000Z","stockId":2096,"sp":14.1},{"date":"2025-11-12T16:00:00.000Z","stockId":2096,"sp":14.4},{"date":"2025-11-11T16:00:00.000Z","stockId":2096,"sp":14.23},{"date":"2025-11-10T16:00:00.000Z","stockId":2096,"sp":14.13},{"date":"2025-11-09T16:00:00.000Z","stockId":2096,"sp":14.07},{"date":"2025-11-06T16:00:00.000Z","stockId":2096,"sp":13.99},{"date":"2025-11-05T16:00:00.000Z","stockId":2096,"sp":13.99},{"date":"2025-11-04T16:00:00.000Z","stockId":2096,"sp":13.81},{"date":"2025-11-03T16:00:00.000Z","stockId":2096,"sp":13.87},{"date":"2025-11-02T16:00:00.000Z","stockId":2096,"sp":14.04},{"date":"2025-10-30T16:00:00.000Z","stockId":2096,"sp":13.83},{"date":"2025-10-29T16:00:00.000Z","stockId":2096,"sp":13.39},{"date":"2025-10-28T16:00:00.000Z","stockId":2096,"sp":13.39},{"date":"2025-10-27T16:00:00.000Z","stockId":2096,"sp":13.35},{"date":"2025-10-26T16:00:00.000Z","stockId":2096,"sp":13.33},{"date":"2025-10-23T16:00:00.000Z","stockId":2096,"sp":13.29},{"date":"2025-10-22T16:00:00.000Z","stockId":2096,"sp":13.38},{"date":"2025-10-21T16:00:00.000Z","stockId":2096,"sp":13.35},{"date":"2025-10-20T16:00:00.000Z","stockId":2096,"sp":13.36},{"date":"2025-10-19T16:00:00.000Z","stockId":2096,"sp":13.12},{"date":"2025-10-16T16:00:00.000Z","stockId":2096,"sp":13.11},{"date":"2025-10-15T16:00:00.000Z","stockId":2096,"sp":13.28},{"date":"2025-10-14T16:00:00.000Z","stockId":2096,"sp":13.64},{"date":"2025-10-13T16:00:00.000Z","stockId":2096,"sp":13.6},{"date":"2025-10-12T16:00:00.000Z","stockId":2096,"sp":13.78},{"date":"2025-10-09T16:00:00.000Z","stockId":2096,"sp":14.03},{"date":"2025-10-08T16:00:00.000Z","stockId":2096,"sp":13.89},{"date":"2025-09-29T16:00:00.000Z","stockId":2096,"sp":13.84},{"date":"2025-09-28T16:00:00.000Z","stockId":2096,"sp":13.63},{"date":"2025-09-25T16:00:00.000Z","stockId":2096,"sp":13.55},{"date":"2025-09-24T16:00:00.000Z","stockId":2096,"sp":13.46},{"date":"2025-09-23T16:00:00.000Z","stockId":2096,"sp":13.62},{"date":"2025-09-22T16:00:00.000Z","stockId":2096,"sp":13.39},{"date":"2025-09-21T16:00:00.000Z","stockId":2096,"sp":13.64},{"date":"2025-09-18T16:00:00.000Z","stockId":2096,"sp":13.93},{"date":"2025-09-17T16:00:00.000Z","stockId":2096,"sp":13.68},{"date":"2025-09-16T16:00:00.000Z","stockId":2096,"sp":13.77},{"date":"2025-09-15T16:00:00.000Z","stockId":2096,"sp":13.75},{"date":"2025-09-14T16:00:00.000Z","stockId":2096,"sp":13.72},{"date":"2025-09-11T16:00:00.000Z","stockId":2096,"sp":13.94},{"date":"2025-09-10T16:00:00.000Z","stockId":2096,"sp":13.89},{"date":"2025-09-09T16:00:00.000Z","stockId":2096,"sp":13.74},{"date":"2025-09-08T16:00:00.000Z","stockId":2096,"sp":13.84},{"date":"2025-09-07T16:00:00.000Z","stockId":2096,"sp":13.96},{"date":"2025-09-04T16:00:00.000Z","stockId":2096,"sp":13.55},{"date":"2025-09-03T16:00:00.000Z","stockId":2096,"sp":13.38},{"date":"2025-09-02T16:00:00.000Z","stockId":2096,"sp":13.24},{"date":"2025-09-01T16:00:00.000Z","stockId":2096,"sp":13.63},{"date":"2025-08-31T16:00:00.000Z","stockId":2096,"sp":13.85},{"date":"2025-08-28T16:00:00.000Z","stockId":2096,"sp":13.88},{"date":"2025-08-27T16:00:00.000Z","stockId":2096,"sp":13.67},{"date":"2025-08-26T16:00:00.000Z","stockId":2096,"sp":13.66},{"date":"2025-08-25T16:00:00.000Z","stockId":2096,"sp":14.09},{"date":"2025-08-24T16:00:00.000Z","stockId":2096,"sp":14.07},{"date":"2025-08-21T16:00:00.000Z","stockId":2096,"sp":14.13},{"date":"2025-08-20T16:00:00.000Z","stockId":2096,"sp":14.17},{"date":"2025-08-19T16:00:00.000Z","stockId":2096,"sp":14.04},{"date":"2025-08-18T16:00:00.000Z","stockId":2096,"sp":14.04},{"date":"2025-08-17T16:00:00.000Z","stockId":2096,"sp":13.95},{"date":"2025-08-14T16:00:00.000Z","stockId":2096,"sp":13.93},{"date":"2025-08-13T16:00:00.000Z","stockId":2096,"sp":13.86},{"date":"2025-08-12T16:00:00.000Z","stockId":2096,"sp":14.07},{"date":"2025-08-11T16:00:00.000Z","stockId":2096,"sp":14.02},{"date":"2025-08-10T16:00:00.000Z","stockId":2096,"sp":14.25},{"date":"2025-08-07T16:00:00.000Z","stockId":2096,"sp":14.13},{"date":"2025-08-06T16:00:00.000Z","stockId":2096,"sp":13.89},{"date":"2025-08-05T16:00:00.000Z","stockId":2096,"sp":13.98},{"date":"2025-08-04T16:00:00.000Z","stockId":2096,"sp":14.16},{"date":"2025-08-03T16:00:00.000Z","stockId":2096,"sp":13.98},{"date":"2025-07-31T16:00:00.000Z","stockId":2096,"sp":13.89},{"date":"2025-07-30T16:00:00.000Z","stockId":2096,"sp":13.99},{"date":"2025-07-29T16:00:00.000Z","stockId":2096,"sp":14.39},{"date":"2025-07-28T16:00:00.000Z","stockId":2096,"sp":15},{"date":"2025-07-27T16:00:00.000Z","stockId":2096,"sp":14.55},{"date":"2025-07-24T16:00:00.000Z","stockId":2096,"sp":14.69},{"date":"2025-07-23T16:00:00.000Z","stockId":2096,"sp":16.1},{"date":"2025-07-22T16:00:00.000Z","stockId":2096,"sp":17.06},{"date":"2025-07-21T16:00:00.000Z","stockId":2096,"sp":15.51},{"date":"2025-07-20T16:00:00.000Z","stockId":2096,"sp":14.1},{"date":"2025-07-17T16:00:00.000Z","stockId":2096,"sp":12.82},{"date":"2025-07-16T16:00:00.000Z","stockId":2096,"sp":13.36},{"date":"2025-07-15T16:00:00.000Z","stockId":2096,"sp":12.94},{"date":"2025-07-14T16:00:00.000Z","stockId":2096,"sp":12.98},{"date":"2025-07-13T16:00:00.000Z","stockId":2096,"sp":13.17},{"date":"2025-07-10T16:00:00.000Z","stockId":2096,"sp":12.86},{"date":"2025-07-09T16:00:00.000Z","stockId":2096,"sp":13.11},{"date":"2025-07-08T16:00:00.000Z","stockId":2096,"sp":12.68},{"date":"2025-07-07T16:00:00.000Z","stockId":2096,"sp":12.67},{"date":"2025-07-06T16:00:00.000Z","stockId":2096,"sp":12.53},{"date":"2025-07-03T16:00:00.000Z","stockId":2096,"sp":12.43},{"date":"2025-07-02T16:00:00.000Z","stockId":2096,"sp":12.56},{"date":"2025-07-01T16:00:00.000Z","stockId":2096,"sp":12.55},{"date":"2025-06-30T16:00:00.000Z","stockId":2096,"sp":12.67},{"date":"2025-06-29T16:00:00.000Z","stockId":2096,"sp":12.41},{"date":"2025-06-26T16:00:00.000Z","stockId":2096,"sp":12.61},{"date":"2025-06-25T16:00:00.000Z","stockId":2096,"sp":12.48},{"date":"2025-06-24T16:00:00.000Z","stockId":2096,"sp":12.48},{"date":"2025-06-23T16:00:00.000Z","stockId":2096,"sp":12.59},{"date":"2025-06-22T16:00:00.000Z","stockId":2096,"sp":12.45},{"date":"2025-06-19T16:00:00.000Z","stockId":2096,"sp":12.33},{"date":"2025-06-18T16:00:00.000Z","stockId":2096,"sp":12.43},{"date":"2025-06-17T16:00:00.000Z","stockId":2096,"sp":12.61},{"date":"2025-06-16T16:00:00.000Z","stockId":2096,"sp":13.01},{"date":"2025-06-15T16:00:00.000Z","stockId":2096,"sp":13.36},{"date":"2025-06-12T16:00:00.000Z","stockId":2096,"sp":13.14},{"date":"2025-06-11T16:00:00.000Z","stockId":2096,"sp":12.88},{"date":"2025-06-10T16:00:00.000Z","stockId":2096,"sp":12.36},{"date":"2025-06-09T16:00:00.000Z","stockId":2096,"sp":12.07},{"date":"2025-06-08T16:00:00.000Z","stockId":2096,"sp":12.13},{"date":"2025-06-05T16:00:00.000Z","stockId":2096,"sp":12.23},{"date":"2025-06-04T16:00:00.000Z","stockId":2096,"sp":11.67},{"date":"2025-06-03T16:00:00.000Z","stockId":2096,"sp":11.64},{"date":"2025-06-02T16:00:00.000Z","stockId":2096,"sp":11.76},{"date":"2025-05-29T16:00:00.000Z","stockId":2096,"sp":11.58},{"date":"2025-05-28T16:00:00.000Z","stockId":2096,"sp":11.18},{"date":"2025-05-27T16:00:00.000Z","stockId":2096,"sp":11.08},{"date":"2025-05-26T16:00:00.000Z","stockId":2096,"sp":11.22},{"date":"2025-05-25T16:00:00.000Z","stockId":2096,"sp":11.35},{"date":"2025-05-22T16:00:00.000Z","stockId":2096,"sp":11.39},{"date":"2025-05-21T16:00:00.000Z","stockId":2096,"sp":11.34},{"date":"2025-05-20T16:00:00.000Z","stockId":2096,"sp":11.49},{"date":"2025-05-19T16:00:00.000Z","stockId":2096,"sp":11.51},{"date":"2025-05-18T16:00:00.000Z","stockId":2096,"sp":11.4},{"date":"2025-05-15T16:00:00.000Z","stockId":2096,"sp":11.64},{"date":"2025-05-14T16:00:00.000Z","stockId":2096,"sp":11.75},{"date":"2025-05-13T16:00:00.000Z","stockId":2096,"sp":12.14},{"date":"2025-05-12T16:00:00.000Z","stockId":2096,"sp":12.2},{"date":"2025-05-11T16:00:00.000Z","stockId":2096,"sp":12.5},{"date":"2025-05-08T16:00:00.000Z","stockId":2096,"sp":12.32},{"date":"2025-05-07T16:00:00.000Z","stockId":2096,"sp":12.58},{"date":"2025-05-06T16:00:00.000Z","stockId":2096,"sp":12.5},{"date":"2025-05-05T16:00:00.000Z","stockId":2096,"sp":12.27},{"date":"2025-04-29T16:00:00.000Z","stockId":2096,"sp":12.16},{"date":"2025-04-28T16:00:00.000Z","stockId":2096,"sp":12.26},{"date":"2025-04-27T16:00:00.000Z","stockId":2096,"sp":12.05},{"date":"2025-04-24T16:00:00.000Z","stockId":2096,"sp":12.21},{"date":"2025-04-23T16:00:00.000Z","stockId":2096,"sp":12.43},{"date":"2025-04-22T16:00:00.000Z","stockId":2096,"sp":12.48},{"date":"2025-04-21T16:00:00.000Z","stockId":2096,"sp":12.39},{"date":"2025-04-20T16:00:00.000Z","stockId":2096,"sp":12.46},{"date":"2025-04-17T16:00:00.000Z","stockId":2096,"sp":12.37},{"date":"2025-04-16T16:00:00.000Z","stockId":2096,"sp":12.24},{"date":"2025-04-15T16:00:00.000Z","stockId":2096,"sp":12.33},{"date":"2025-04-14T16:00:00.000Z","stockId":2096,"sp":12},{"date":"2025-04-13T16:00:00.000Z","stockId":2096,"sp":12.08},{"date":"2025-04-10T16:00:00.000Z","stockId":2096,"sp":12.17},{"date":"2025-04-09T16:00:00.000Z","stockId":2096,"sp":12.03},{"date":"2025-04-08T16:00:00.000Z","stockId":2096,"sp":11.82},{"date":"2025-04-07T16:00:00.000Z","stockId":2096,"sp":11.24},{"date":"2025-04-06T16:00:00.000Z","stockId":2096,"sp":10.81},{"date":"2025-04-02T16:00:00.000Z","stockId":2096,"sp":11.61},{"date":"2025-04-01T16:00:00.000Z","stockId":2096,"sp":11.56},{"date":"2025-03-31T16:00:00.000Z","stockId":2096,"sp":11.49},{"date":"2025-03-30T16:00:00.000Z","stockId":2096,"sp":11.35},{"date":"2025-03-27T16:00:00.000Z","stockId":2096,"sp":12.11},{"date":"2025-03-26T16:00:00.000Z","stockId":2096,"sp":12.38},{"date":"2025-03-25T16:00:00.000Z","stockId":2096,"sp":12.15},{"date":"2025-03-24T16:00:00.000Z","stockId":2096,"sp":12.01},{"date":"2025-03-23T16:00:00.000Z","stockId":2096,"sp":11.87},{"date":"2025-03-20T16:00:00.000Z","stockId":2096,"sp":12.01},{"date":"2025-03-19T16:00:00.000Z","stockId":2096,"sp":11.66},{"date":"2025-03-18T16:00:00.000Z","stockId":2096,"sp":11.84},{"date":"2025-03-17T16:00:00.000Z","stockId":2096,"sp":12.04},{"date":"2025-03-16T16:00:00.000Z","stockId":2096,"sp":11.8},{"date":"2025-03-13T16:00:00.000Z","stockId":2096,"sp":11.67},{"date":"2025-03-12T16:00:00.000Z","stockId":2096,"sp":11.64},{"date":"2025-03-11T16:00:00.000Z","stockId":2096,"sp":11.76},{"date":"2025-03-10T16:00:00.000Z","stockId":2096,"sp":11.82},{"date":"2025-03-09T16:00:00.000Z","stockId":2096,"sp":11.73},{"date":"2025-03-06T16:00:00.000Z","stockId":2096,"sp":11.84},{"date":"2025-03-05T16:00:00.000Z","stockId":2096,"sp":11.78},{"date":"2025-03-04T16:00:00.000Z","stockId":2096,"sp":11.83},{"date":"2025-03-03T16:00:00.000Z","stockId":2096,"sp":11.76},{"date":"2025-03-02T16:00:00.000Z","stockId":2096,"sp":11.57},{"date":"2025-02-27T16:00:00.000Z","stockId":2096,"sp":11.21},{"date":"2025-02-26T16:00:00.000Z","stockId":2096,"sp":11.14},{"date":"2025-02-25T16:00:00.000Z","stockId":2096,"sp":11.12},{"date":"2025-02-24T16:00:00.000Z","stockId":2096,"sp":11.01},{"date":"2025-02-23T16:00:00.000Z","stockId":2096,"sp":11.25},{"date":"2025-02-20T16:00:00.000Z","stockId":2096,"sp":11.2},{"date":"2025-02-19T16:00:00.000Z","stockId":2096,"sp":11.29},{"date":"2025-02-18T16:00:00.000Z","stockId":2096,"sp":10.92},{"date":"2025-02-17T16:00:00.000Z","stockId":2096,"sp":10.73},{"date":"2025-02-16T16:00:00.000Z","stockId":2096,"sp":10.65},{"date":"2025-02-13T16:00:00.000Z","stockId":2096,"sp":10.64},{"date":"2025-02-12T16:00:00.000Z","stockId":2096,"sp":10.69},{"date":"2025-02-11T16:00:00.000Z","stockId":2096,"sp":10.74},{"date":"2025-02-10T16:00:00.000Z","stockId":2096,"sp":10.86},{"date":"2025-02-09T16:00:00.000Z","stockId":2096,"sp":10.99},{"date":"2025-02-06T16:00:00.000Z","stockId":2096,"sp":10.73},{"date":"2025-02-05T16:00:00.000Z","stockId":2096,"sp":10.74},{"date":"2025-02-04T16:00:00.000Z","stockId":2096,"sp":10.49},{"date":"2025-01-26T16:00:00.000Z","stockId":2096,"sp":10.3},{"date":"2025-01-23T16:00:00.000Z","stockId":2096,"sp":10.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2096,"sp":10.34},{"date":"2025-01-21T16:00:00.000Z","stockId":2096,"sp":10.46},{"date":"2025-01-20T16:00:00.000Z","stockId":2096,"sp":10.78},{"date":"2025-01-19T16:00:00.000Z","stockId":2096,"sp":11.01},{"date":"2025-01-16T16:00:00.000Z","stockId":2096,"sp":11.15},{"date":"2025-01-15T16:00:00.000Z","stockId":2096,"sp":10.96},{"date":"2025-01-14T16:00:00.000Z","stockId":2096,"sp":10.94},{"date":"2025-01-13T16:00:00.000Z","stockId":2096,"sp":11.08},{"date":"2025-01-12T16:00:00.000Z","stockId":2096,"sp":10.84},{"date":"2025-01-09T16:00:00.000Z","stockId":2096,"sp":10.79},{"date":"2025-01-08T16:00:00.000Z","stockId":2096,"sp":10.98},{"date":"2025-01-07T16:00:00.000Z","stockId":2096,"sp":11.11},{"date":"2025-01-06T16:00:00.000Z","stockId":2096,"sp":11.4},{"date":"2025-01-05T16:00:00.000Z","stockId":2096,"sp":11.32},{"date":"2025-01-02T16:00:00.000Z","stockId":2096,"sp":11.38},{"date":"2025-01-01T16:00:00.000Z","stockId":2096,"sp":11.53},{"date":"2024-12-30T16:00:00.000Z","stockId":2096,"sp":11.88},{"date":"2024-12-29T16:00:00.000Z","stockId":2096,"sp":12.12},{"date":"2024-12-26T16:00:00.000Z","stockId":2096,"sp":12.2},{"date":"2024-12-25T16:00:00.000Z","stockId":2096,"sp":12.15},{"date":"2024-12-24T16:00:00.000Z","stockId":2096,"sp":12.36},{"date":"2024-12-23T16:00:00.000Z","stockId":2096,"sp":12.95},{"date":"2024-12-22T16:00:00.000Z","stockId":2096,"sp":12.96},{"date":"2024-12-19T16:00:00.000Z","stockId":2096,"sp":13.07},{"date":"2024-12-18T16:00:00.000Z","stockId":2096,"sp":13.44},{"date":"2024-12-17T16:00:00.000Z","stockId":2096,"sp":12.92},{"date":"2024-12-16T16:00:00.000Z","stockId":2096,"sp":12.82},{"date":"2024-12-15T16:00:00.000Z","stockId":2096,"sp":12.84},{"date":"2024-12-12T16:00:00.000Z","stockId":2096,"sp":13.09},{"date":"2024-12-11T16:00:00.000Z","stockId":2096,"sp":13.15},{"date":"2024-12-10T16:00:00.000Z","stockId":2096,"sp":12.73},{"date":"2024-12-09T16:00:00.000Z","stockId":2096,"sp":12.69},{"date":"2024-12-08T16:00:00.000Z","stockId":2096,"sp":12.32},{"date":"2024-12-05T16:00:00.000Z","stockId":2096,"sp":12.57},{"date":"2024-12-04T16:00:00.000Z","stockId":2096,"sp":12.72},{"date":"2024-12-03T16:00:00.000Z","stockId":2096,"sp":12.71},{"date":"2024-12-02T16:00:00.000Z","stockId":2096,"sp":12.78},{"date":"2024-12-01T16:00:00.000Z","stockId":2096,"sp":12.66},{"date":"2024-11-28T16:00:00.000Z","stockId":2096,"sp":12.26},{"date":"2024-11-27T16:00:00.000Z","stockId":2096,"sp":12.14},{"date":"2024-11-26T16:00:00.000Z","stockId":2096,"sp":12.29},{"date":"2024-11-25T16:00:00.000Z","stockId":2096,"sp":12},{"date":"2024-11-24T16:00:00.000Z","stockId":2096,"sp":12.26},{"date":"2024-11-21T16:00:00.000Z","stockId":2096,"sp":12.23},{"date":"2024-11-20T16:00:00.000Z","stockId":2096,"sp":12.8},{"date":"2024-11-19T16:00:00.000Z","stockId":2096,"sp":13.11},{"date":"2024-11-18T16:00:00.000Z","stockId":2096,"sp":12.86},{"date":"2024-11-17T16:00:00.000Z","stockId":2096,"sp":12.68},{"date":"2024-11-14T16:00:00.000Z","stockId":2096,"sp":12.92},{"date":"2024-11-13T16:00:00.000Z","stockId":2096,"sp":13.3},{"date":"2024-11-12T16:00:00.000Z","stockId":2096,"sp":13.4},{"date":"2024-11-11T16:00:00.000Z","stockId":2096,"sp":13.12},{"date":"2024-11-10T16:00:00.000Z","stockId":2096,"sp":13.38},{"date":"2024-11-07T16:00:00.000Z","stockId":2096,"sp":13.43},{"date":"2024-11-06T16:00:00.000Z","stockId":2096,"sp":13.58},{"date":"2024-11-05T16:00:00.000Z","stockId":2096,"sp":13.02},{"date":"2024-11-04T16:00:00.000Z","stockId":2096,"sp":12.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2096,"sp":12.28},{"date":"2024-10-31T16:00:00.000Z","stockId":2096,"sp":12.1},{"date":"2024-10-30T16:00:00.000Z","stockId":2096,"sp":12.32},{"date":"2024-10-29T16:00:00.000Z","stockId":2096,"sp":12.76},{"date":"2024-10-28T16:00:00.000Z","stockId":2096,"sp":13.23},{"date":"2024-10-27T16:00:00.000Z","stockId":2096,"sp":13.4},{"date":"2024-10-24T16:00:00.000Z","stockId":2096,"sp":13.1},{"date":"2024-10-23T16:00:00.000Z","stockId":2096,"sp":12.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2096,"sp":12.98},{"date":"2024-10-21T16:00:00.000Z","stockId":2096,"sp":13.14},{"date":"2024-10-20T16:00:00.000Z","stockId":2096,"sp":13.45},{"date":"2024-10-17T16:00:00.000Z","stockId":2096,"sp":13.19},{"date":"2024-10-16T16:00:00.000Z","stockId":2096,"sp":12.99},{"date":"2024-10-15T16:00:00.000Z","stockId":2096,"sp":13.25},{"date":"2024-10-14T16:00:00.000Z","stockId":2096,"sp":12.88},{"date":"2024-10-13T16:00:00.000Z","stockId":2096,"sp":13.09},{"date":"2024-10-10T16:00:00.000Z","stockId":2096,"sp":12.21},{"date":"2024-10-09T16:00:00.000Z","stockId":2096,"sp":12.7},{"date":"2024-10-08T16:00:00.000Z","stockId":2096,"sp":12.58},{"date":"2024-10-07T16:00:00.000Z","stockId":2096,"sp":13.41},{"date":"2024-09-29T16:00:00.000Z","stockId":2096,"sp":13},{"date":"2024-09-26T16:00:00.000Z","stockId":2096,"sp":12.14},{"date":"2024-09-25T16:00:00.000Z","stockId":2096,"sp":11.5},{"date":"2024-09-24T16:00:00.000Z","stockId":2096,"sp":11.23},{"date":"2024-09-23T16:00:00.000Z","stockId":2096,"sp":11.44},{"date":"2024-09-22T16:00:00.000Z","stockId":2096,"sp":11.09},{"date":"2024-09-19T16:00:00.000Z","stockId":2096,"sp":11.69},{"date":"2024-09-18T16:00:00.000Z","stockId":2096,"sp":11.65},{"date":"2024-09-17T16:00:00.000Z","stockId":2096,"sp":11.45},{"date":"2024-09-12T16:00:00.000Z","stockId":2096,"sp":11.38},{"date":"2024-09-11T16:00:00.000Z","stockId":2096,"sp":11.41},{"date":"2024-09-10T16:00:00.000Z","stockId":2096,"sp":11.65},{"date":"2024-09-09T16:00:00.000Z","stockId":2096,"sp":11.69},{"date":"2024-09-08T16:00:00.000Z","stockId":2096,"sp":11.68},{"date":"2024-09-05T16:00:00.000Z","stockId":2096,"sp":11.93},{"date":"2024-09-04T16:00:00.000Z","stockId":2096,"sp":11.9},{"date":"2024-09-03T16:00:00.000Z","stockId":2096,"sp":12.01},{"date":"2024-09-02T16:00:00.000Z","stockId":2096,"sp":12.17},{"date":"2024-09-01T16:00:00.000Z","stockId":2096,"sp":12.01},{"date":"2024-08-29T16:00:00.000Z","stockId":2096,"sp":11.86},{"date":"2024-08-28T16:00:00.000Z","stockId":2096,"sp":11.66},{"date":"2024-08-27T16:00:00.000Z","stockId":2096,"sp":11.44},{"date":"2024-08-26T16:00:00.000Z","stockId":2096,"sp":11.07},{"date":"2024-08-25T16:00:00.000Z","stockId":2096,"sp":11.09},{"date":"2024-08-22T16:00:00.000Z","stockId":2096,"sp":10.92},{"date":"2024-08-21T16:00:00.000Z","stockId":2096,"sp":10.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2096,"sp":11.21},{"date":"2024-08-19T16:00:00.000Z","stockId":2096,"sp":11.14},{"date":"2024-08-18T16:00:00.000Z","stockId":2096,"sp":11.19},{"date":"2024-08-15T16:00:00.000Z","stockId":2096,"sp":10.86},{"date":"2024-08-14T16:00:00.000Z","stockId":2096,"sp":11.18},{"date":"2024-08-13T16:00:00.000Z","stockId":2096,"sp":11.82},{"date":"2024-08-12T16:00:00.000Z","stockId":2096,"sp":12.05},{"date":"2024-08-11T16:00:00.000Z","stockId":2096,"sp":11.4},{"date":"2024-08-08T16:00:00.000Z","stockId":2096,"sp":11.42},{"date":"2024-08-07T16:00:00.000Z","stockId":2096,"sp":11.4},{"date":"2024-08-06T16:00:00.000Z","stockId":2096,"sp":11.53},{"date":"2024-08-05T16:00:00.000Z","stockId":2096,"sp":11},{"date":"2024-08-04T16:00:00.000Z","stockId":2096,"sp":10.85},{"date":"2024-08-01T16:00:00.000Z","stockId":2096,"sp":10.38},{"date":"2024-07-31T16:00:00.000Z","stockId":2096,"sp":10.67},{"date":"2024-07-30T16:00:00.000Z","stockId":2096,"sp":10.58},{"date":"2024-07-29T16:00:00.000Z","stockId":2096,"sp":10},{"date":"2024-07-28T16:00:00.000Z","stockId":2096,"sp":10.02},{"date":"2024-07-25T16:00:00.000Z","stockId":2096,"sp":10.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2096,"sp":10},{"date":"2024-07-23T16:00:00.000Z","stockId":2096,"sp":10.04},{"date":"2024-07-22T16:00:00.000Z","stockId":2096,"sp":10.1},{"date":"2024-07-21T16:00:00.000Z","stockId":2096,"sp":10.68},{"date":"2024-07-18T16:00:00.000Z","stockId":2096,"sp":10.67},{"date":"2024-07-17T16:00:00.000Z","stockId":2096,"sp":10.88},{"date":"2024-07-16T16:00:00.000Z","stockId":2096,"sp":10.94},{"date":"2024-07-15T16:00:00.000Z","stockId":2096,"sp":10.88},{"date":"2024-07-14T16:00:00.000Z","stockId":2096,"sp":11.23},{"date":"2024-07-11T16:00:00.000Z","stockId":2096,"sp":11.2},{"date":"2024-07-10T16:00:00.000Z","stockId":2096,"sp":11.65},{"date":"2024-07-09T16:00:00.000Z","stockId":2096,"sp":11.62},{"date":"2024-07-08T16:00:00.000Z","stockId":2096,"sp":11.47},{"date":"2024-07-07T16:00:00.000Z","stockId":2096,"sp":11.13},{"date":"2024-07-04T16:00:00.000Z","stockId":2096,"sp":11.24},{"date":"2024-07-03T16:00:00.000Z","stockId":2096,"sp":11.34},{"date":"2024-07-02T16:00:00.000Z","stockId":2096,"sp":11.63},{"date":"2024-07-01T16:00:00.000Z","stockId":2096,"sp":11.9},{"date":"2024-06-30T16:00:00.000Z","stockId":2096,"sp":12.29},{"date":"2024-06-27T16:00:00.000Z","stockId":2096,"sp":11.9},{"date":"2024-06-26T16:00:00.000Z","stockId":2096,"sp":11.56},{"sp":11.92,"stockId":2096,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.94,"stockId":2096,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.85,"stockId":2096,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.07,"stockId":2096,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.46,"stockId":2096,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.78,"stockId":2096,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.66,"stockId":2096,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.81,"stockId":2096,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.95,"stockId":2096,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.1,"stockId":2096,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.33,"stockId":2096,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.29,"stockId":2096,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.3,"stockId":2096,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.33,"stockId":2096,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.42,"stockId":2096,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.67,"stockId":2096,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.49,"stockId":2096,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.76,"stockId":2096,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.68,"stockId":2096,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.95,"stockId":2096,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.6,"stockId":2096,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.99,"stockId":2096,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.6,"stockId":2096,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.68,"stockId":2096,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.03,"stockId":2096,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.69,"stockId":2096,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.7,"stockId":2096,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.16,"stockId":2096,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.37,"stockId":2096,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.95,"stockId":2096,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.19,"stockId":2096,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.9,"stockId":2096,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2096,"sp":12.95},{"date":"2024-05-08T16:00:00.000Z","stockId":2096,"sp":12.6},{"date":"2024-05-07T16:00:00.000Z","stockId":2096,"sp":12.55},{"date":"2024-05-06T16:00:00.000Z","stockId":2096,"sp":12.86},{"date":"2024-05-05T16:00:00.000Z","stockId":2096,"sp":12.32},{"date":"2024-04-29T16:00:00.000Z","stockId":2096,"sp":11.89},{"date":"2024-04-28T16:00:00.000Z","stockId":2096,"sp":11.83},{"date":"2024-04-25T16:00:00.000Z","stockId":2096,"sp":12.09},{"date":"2024-04-24T16:00:00.000Z","stockId":2096,"sp":12.08},{"date":"2024-04-23T16:00:00.000Z","stockId":2096,"sp":12.2},{"date":"2024-04-22T16:00:00.000Z","stockId":2096,"sp":12.14},{"date":"2024-04-21T16:00:00.000Z","stockId":2096,"sp":12.22},{"date":"2024-04-18T16:00:00.000Z","stockId":2096,"sp":12.27},{"date":"2024-04-17T16:00:00.000Z","stockId":2096,"sp":12.03},{"date":"2024-04-16T16:00:00.000Z","stockId":2096,"sp":11.89},{"date":"2024-04-15T16:00:00.000Z","stockId":2096,"sp":11.32},{"date":"2024-04-14T16:00:00.000Z","stockId":2096,"sp":11.66},{"date":"2024-04-11T16:00:00.000Z","stockId":2096,"sp":11.85},{"date":"2024-04-10T16:00:00.000Z","stockId":2096,"sp":11.84},{"date":"2024-04-09T16:00:00.000Z","stockId":2096,"sp":11.75},{"date":"2024-04-08T16:00:00.000Z","stockId":2096,"sp":11.96},{"date":"2024-04-07T16:00:00.000Z","stockId":2096,"sp":11.64},{"date":"2024-04-02T16:00:00.000Z","stockId":2096,"sp":11.65},{"date":"2024-04-01T16:00:00.000Z","stockId":2096,"sp":11.66},{"date":"2024-03-31T16:00:00.000Z","stockId":2096,"sp":11.74},{"date":"2024-03-28T16:00:00.000Z","stockId":2096,"sp":11.15},{"date":"2024-03-27T16:00:00.000Z","stockId":2096,"sp":11.03},{"date":"2024-03-26T16:00:00.000Z","stockId":2096,"sp":10.72},{"date":"2024-03-25T16:00:00.000Z","stockId":2096,"sp":10.9},{"date":"2024-03-24T16:00:00.000Z","stockId":2096,"sp":11.06},{"date":"2024-03-21T16:00:00.000Z","stockId":2096,"sp":11.11},{"date":"2024-03-20T16:00:00.000Z","stockId":2096,"sp":11.25},{"date":"2024-03-19T16:00:00.000Z","stockId":2096,"sp":11.34},{"date":"2024-03-18T16:00:00.000Z","stockId":2096,"sp":11.36},{"date":"2024-03-17T16:00:00.000Z","stockId":2096,"sp":11.56},{"date":"2024-03-14T16:00:00.000Z","stockId":2096,"sp":11.29},{"date":"2024-03-13T16:00:00.000Z","stockId":2096,"sp":11.11},{"date":"2024-03-12T16:00:00.000Z","stockId":2096,"sp":11.18},{"date":"2024-03-11T16:00:00.000Z","stockId":2096,"sp":11.25},{"date":"2024-03-10T16:00:00.000Z","stockId":2096,"sp":11.35},{"date":"2024-03-07T16:00:00.000Z","stockId":2096,"sp":11.55},{"date":"2024-03-06T16:00:00.000Z","stockId":2096,"sp":11.52},{"date":"2024-03-05T16:00:00.000Z","stockId":2096,"sp":10.78},{"date":"2024-03-04T16:00:00.000Z","stockId":2096,"sp":10.73},{"date":"2024-03-03T16:00:00.000Z","stockId":2096,"sp":11.16},{"date":"2024-02-29T16:00:00.000Z","stockId":2096,"sp":11.3},{"date":"2024-02-28T16:00:00.000Z","stockId":2096,"sp":10.6},{"date":"2024-02-27T16:00:00.000Z","stockId":2096,"sp":10.28},{"date":"2024-02-26T16:00:00.000Z","stockId":2096,"sp":10.64},{"date":"2024-02-25T16:00:00.000Z","stockId":2096,"sp":10.42},{"date":"2024-02-22T16:00:00.000Z","stockId":2096,"sp":10.62},{"date":"2024-02-21T16:00:00.000Z","stockId":2096,"sp":10.48},{"date":"2024-02-20T16:00:00.000Z","stockId":2096,"sp":10.49},{"date":"2024-02-19T16:00:00.000Z","stockId":2096,"sp":10.46},{"date":"2024-02-18T16:00:00.000Z","stockId":2096,"sp":10.4},{"date":"2024-02-07T16:00:00.000Z","stockId":2096,"sp":10},{"date":"2024-02-06T16:00:00.000Z","stockId":2096,"sp":10.15},{"date":"2024-02-05T16:00:00.000Z","stockId":2096,"sp":9.79},{"date":"2024-02-04T16:00:00.000Z","stockId":2096,"sp":9.01},{"date":"2024-02-01T16:00:00.000Z","stockId":2096,"sp":9.48},{"date":"2024-01-31T16:00:00.000Z","stockId":2096,"sp":9.78},{"date":"2024-01-30T16:00:00.000Z","stockId":2096,"sp":9.9},{"date":"2024-01-29T16:00:00.000Z","stockId":2096,"sp":10.38},{"date":"2024-01-28T16:00:00.000Z","stockId":2096,"sp":10.67},{"date":"2024-01-25T16:00:00.000Z","stockId":2096,"sp":10.93},{"date":"2024-01-24T16:00:00.000Z","stockId":2096,"sp":11.2},{"date":"2024-01-23T16:00:00.000Z","stockId":2096,"sp":10.72},{"date":"2024-01-22T16:00:00.000Z","stockId":2096,"sp":10.42},{"date":"2024-01-21T16:00:00.000Z","stockId":2096,"sp":10.33},{"date":"2024-01-18T16:00:00.000Z","stockId":2096,"sp":10.84},{"date":"2024-01-17T16:00:00.000Z","stockId":2096,"sp":10.76},{"date":"2024-01-16T16:00:00.000Z","stockId":2096,"sp":10.66},{"date":"2024-01-15T16:00:00.000Z","stockId":2096,"sp":11.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2096,"sp":10.85},{"date":"2024-01-11T16:00:00.000Z","stockId":2096,"sp":10.66},{"date":"2024-01-10T16:00:00.000Z","stockId":2096,"sp":10.59},{"date":"2024-01-09T16:00:00.000Z","stockId":2096,"sp":10.72},{"date":"2024-01-08T16:00:00.000Z","stockId":2096,"sp":10.63},{"date":"2024-01-07T16:00:00.000Z","stockId":2096,"sp":10.71},{"date":"2024-01-04T16:00:00.000Z","stockId":2096,"sp":10.93},{"date":"2024-01-03T16:00:00.000Z","stockId":2096,"sp":10.76},{"date":"2024-01-02T16:00:00.000Z","stockId":2096,"sp":10.86},{"date":"2024-01-01T16:00:00.000Z","stockId":2096,"sp":10.38},{"date":"2023-12-28T16:00:00.000Z","stockId":2096,"sp":10.36},{"date":"2023-12-27T16:00:00.000Z","stockId":2096,"sp":10.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2096,"sp":10.54},{"date":"2023-12-25T16:00:00.000Z","stockId":2096,"sp":9.86},{"date":"2023-12-24T16:00:00.000Z","stockId":2096,"sp":9.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2096,"sp":9.93},{"date":"2023-12-20T16:00:00.000Z","stockId":2096,"sp":9.59},{"date":"2023-12-19T16:00:00.000Z","stockId":2096,"sp":8.97},{"date":"2023-12-18T16:00:00.000Z","stockId":2096,"sp":8.85},{"date":"2023-12-17T16:00:00.000Z","stockId":2096,"sp":8.79},{"date":"2023-12-14T16:00:00.000Z","stockId":2096,"sp":9.12},{"date":"2023-12-13T16:00:00.000Z","stockId":2096,"sp":9.1},{"date":"2023-12-12T16:00:00.000Z","stockId":2096,"sp":8.92},{"date":"2023-12-11T16:00:00.000Z","stockId":2096,"sp":8.8},{"date":"2023-12-10T16:00:00.000Z","stockId":2096,"sp":8.71},{"date":"2023-12-07T16:00:00.000Z","stockId":2096,"sp":8.73},{"date":"2023-12-06T16:00:00.000Z","stockId":2096,"sp":8.89},{"date":"2023-12-05T16:00:00.000Z","stockId":2096,"sp":8.92},{"date":"2023-12-04T16:00:00.000Z","stockId":2096,"sp":8.84},{"date":"2023-12-03T16:00:00.000Z","stockId":2096,"sp":9.04},{"date":"2023-11-30T16:00:00.000Z","stockId":2096,"sp":9.04},{"date":"2023-11-29T16:00:00.000Z","stockId":2096,"sp":9.06},{"date":"2023-11-28T16:00:00.000Z","stockId":2096,"sp":9.1},{"date":"2023-11-27T16:00:00.000Z","stockId":2096,"sp":9.15},{"date":"2023-11-26T16:00:00.000Z","stockId":2096,"sp":9.2},{"date":"2023-11-23T16:00:00.000Z","stockId":2096,"sp":9.41},{"date":"2023-11-22T16:00:00.000Z","stockId":2096,"sp":9.62},{"date":"2023-11-21T16:00:00.000Z","stockId":2096,"sp":9.53},{"date":"2023-11-20T16:00:00.000Z","stockId":2096,"sp":9.84},{"date":"2023-11-19T16:00:00.000Z","stockId":2096,"sp":9.98},{"date":"2023-11-16T16:00:00.000Z","stockId":2096,"sp":9.93},{"date":"2023-11-15T16:00:00.000Z","stockId":2096,"sp":9.76},{"date":"2023-11-14T16:00:00.000Z","stockId":2096,"sp":10.12},{"date":"2023-11-13T16:00:00.000Z","stockId":2096,"sp":10.43},{"date":"2023-11-12T16:00:00.000Z","stockId":2096,"sp":10.39},{"date":"2023-11-09T16:00:00.000Z","stockId":2096,"sp":10.5},{"date":"2023-11-08T16:00:00.000Z","stockId":2096,"sp":10.48},{"date":"2023-11-07T16:00:00.000Z","stockId":2096,"sp":10.48},{"date":"2023-11-06T16:00:00.000Z","stockId":2096,"sp":10.57},{"date":"2023-11-05T16:00:00.000Z","stockId":2096,"sp":10.56},{"date":"2023-11-02T16:00:00.000Z","stockId":2096,"sp":10.52},{"date":"2023-11-01T16:00:00.000Z","stockId":2096,"sp":10.57},{"date":"2023-10-31T16:00:00.000Z","stockId":2096,"sp":10.6},{"date":"2023-10-30T16:00:00.000Z","stockId":2096,"sp":10.59},{"date":"2023-10-29T16:00:00.000Z","stockId":2096,"sp":10.53},{"date":"2023-10-26T16:00:00.000Z","stockId":2096,"sp":10.58},{"date":"2023-10-25T16:00:00.000Z","stockId":2096,"sp":10.33},{"date":"2023-10-24T16:00:00.000Z","stockId":2096,"sp":10.27},{"date":"2023-10-23T16:00:00.000Z","stockId":2096,"sp":10.15},{"date":"2023-10-22T16:00:00.000Z","stockId":2096,"sp":9.79},{"date":"2023-10-19T16:00:00.000Z","stockId":2096,"sp":10.03},{"date":"2023-10-18T16:00:00.000Z","stockId":2096,"sp":10.07},{"date":"2023-10-17T16:00:00.000Z","stockId":2096,"sp":10.12},{"date":"2023-10-16T16:00:00.000Z","stockId":2096,"sp":10.3},{"date":"2023-10-15T16:00:00.000Z","stockId":2096,"sp":10.37},{"date":"2023-10-12T16:00:00.000Z","stockId":2096,"sp":10.52},{"date":"2023-10-11T16:00:00.000Z","stockId":2096,"sp":10.55},{"date":"2023-10-10T16:00:00.000Z","stockId":2096,"sp":10.54},{"date":"2023-10-09T16:00:00.000Z","stockId":2096,"sp":10.42},{"date":"2023-10-08T16:00:00.000Z","stockId":2096,"sp":10.59},{"date":"2023-09-27T16:00:00.000Z","stockId":2096,"sp":10.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2096,"sp":10.87},{"date":"2023-09-25T16:00:00.000Z","stockId":2096,"sp":10.77},{"date":"2023-09-24T16:00:00.000Z","stockId":2096,"sp":10.83},{"date":"2023-09-21T16:00:00.000Z","stockId":2096,"sp":10.84},{"date":"2023-09-20T16:00:00.000Z","stockId":2096,"sp":10.74},{"date":"2023-09-19T16:00:00.000Z","stockId":2096,"sp":10.88},{"date":"2023-09-18T16:00:00.000Z","stockId":2096,"sp":10.99},{"date":"2023-09-17T16:00:00.000Z","stockId":2096,"sp":11.05},{"date":"2023-09-14T16:00:00.000Z","stockId":2096,"sp":11.04},{"date":"2023-09-13T16:00:00.000Z","stockId":2096,"sp":11.11},{"date":"2023-09-12T16:00:00.000Z","stockId":2096,"sp":11.11},{"date":"2023-09-11T16:00:00.000Z","stockId":2096,"sp":11.22},{"date":"2023-09-10T16:00:00.000Z","stockId":2096,"sp":11.21},{"date":"2023-09-07T16:00:00.000Z","stockId":2096,"sp":11.17},{"date":"2023-09-06T16:00:00.000Z","stockId":2096,"sp":11.24},{"date":"2023-09-05T16:00:00.000Z","stockId":2096,"sp":11.46},{"date":"2023-09-04T16:00:00.000Z","stockId":2096,"sp":11.48},{"date":"2023-09-03T16:00:00.000Z","stockId":2096,"sp":11.43},{"date":"2023-08-31T16:00:00.000Z","stockId":2096,"sp":11.27},{"date":"2023-08-30T16:00:00.000Z","stockId":2096,"sp":11.2},{"date":"2023-08-29T16:00:00.000Z","stockId":2096,"sp":11.36},{"date":"2023-08-28T16:00:00.000Z","stockId":2096,"sp":11.25},{"date":"2023-08-27T16:00:00.000Z","stockId":2096,"sp":11.06},{"date":"2023-08-24T16:00:00.000Z","stockId":2096,"sp":10.92},{"date":"2023-08-23T16:00:00.000Z","stockId":2096,"sp":11.03},{"date":"2023-08-22T16:00:00.000Z","stockId":2096,"sp":11.06},{"date":"2023-08-21T16:00:00.000Z","stockId":2096,"sp":11.2},{"date":"2023-08-20T16:00:00.000Z","stockId":2096,"sp":11.18},{"date":"2023-08-17T16:00:00.000Z","stockId":2096,"sp":11.4},{"date":"2023-08-16T16:00:00.000Z","stockId":2096,"sp":11.47},{"date":"2023-08-15T16:00:00.000Z","stockId":2096,"sp":11.22},{"date":"2023-08-14T16:00:00.000Z","stockId":2096,"sp":11.3},{"date":"2023-08-13T16:00:00.000Z","stockId":2096,"sp":11.46},{"date":"2023-08-10T16:00:00.000Z","stockId":2096,"sp":11.47},{"date":"2023-08-09T16:00:00.000Z","stockId":2096,"sp":11.56},{"date":"2023-08-08T16:00:00.000Z","stockId":2096,"sp":11.51},{"date":"2023-08-07T16:00:00.000Z","stockId":2096,"sp":11.62},{"date":"2023-08-06T16:00:00.000Z","stockId":2096,"sp":11.74},{"date":"2023-08-03T16:00:00.000Z","stockId":2096,"sp":11.76},{"date":"2023-08-02T16:00:00.000Z","stockId":2096,"sp":11.85},{"date":"2023-08-01T16:00:00.000Z","stockId":2096,"sp":11.86},{"date":"2023-07-31T16:00:00.000Z","stockId":2096,"sp":11.9},{"date":"2023-07-30T16:00:00.000Z","stockId":2096,"sp":11.88},{"date":"2023-07-27T16:00:00.000Z","stockId":2096,"sp":11.79},{"date":"2023-07-26T16:00:00.000Z","stockId":2096,"sp":11.69},{"date":"2023-07-25T16:00:00.000Z","stockId":2096,"sp":11.83},{"date":"2023-07-24T16:00:00.000Z","stockId":2096,"sp":11.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2096,"sp":11.64},{"date":"2023-07-20T16:00:00.000Z","stockId":2096,"sp":11.56},{"date":"2023-07-19T16:00:00.000Z","stockId":2096,"sp":11.6},{"date":"2023-07-18T16:00:00.000Z","stockId":2096,"sp":11.72},{"date":"2023-07-17T16:00:00.000Z","stockId":2096,"sp":11.77},{"date":"2023-07-16T16:00:00.000Z","stockId":2096,"sp":11.76},{"date":"2023-07-13T16:00:00.000Z","stockId":2096,"sp":11.87}],"dateFlag":"day"}