window.pageData = {"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"ipoDate":"2006-12-21T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"establishDate":"2001-01-18T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"山河智能","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"shzn","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广州市人民政府","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:29.304Z"}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640201,"stockCode":"640201","name":"工程机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":18.250314157188193},"pb":{"mcw":1.657121597661614},"ps_ttm":{"mcw":1.3114852180310261},"dyr":{"mcw":0.02709696899467772}},"staticDividendYieldRatio":0.027210783921796426},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640201,"stockCode":"640201","name":"工程机械","stockType":"industry","exchange":"sw","tickerId":640201,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640600,"stockCode":"640600","name":"工程机械","stockType":"industry","exchange":"sw_2021","tickerId":640600,"source":"sw_2021"},{"_id":2020000640601,"stockCode":"640601","name":"工程机械整机","stockType":"industry","exchange":"sw_2021","tickerId":640601,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931752,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931752","tickerId":931752,"source":"csi","name":"工程机械主题","weighting":0.00925},{"_id":1000000930608,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930608","tickerId":930608,"source":"csi","name":"中证基建","weighting":0.00785},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00056},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00025},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sunward.com.cn","companyName":"山河智能装备股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2097,"type":"tr_dri","cagr_p_r_fs":0.01125268200266838,"cagr_p_r_fys":-0.42356199166372,"cagr_p_r_y1":-0.09677395262504385,"cagr_p_r_y3":0.03202817956653625,"cagr_p_r_y5":-0.019462345509285495,"p_r_fs":0.24453429831108875,"cagr_p_r_d30":-0.12973288522466697,"cagr_p_r_d60":-0.30480119694331975,"cagr_p_r_d90":-0.28890698971637796,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2006-12-21T16:00:00.000Z","cagr_p_r_y10":-0.02746078504829874,"cagr_p_r_d14":-0.02005538582832389,"cagr_p_r_d7":-0.04363694071480806},"shnc":{"stockId":2097,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":129912,"shnc_d60":-0.09140375294619565,"shnc_d90":-0.10205492234425652,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":146693,"shnc_q1":-0.10368320074299471,"shnc_q2":-0.18761145262225176,"shnc_q3":0.7112443568237229,"shnc_y1":0.46134377214591843,"shnc_d10":-0.011782962247358532,"shnc_y2":0.39126337320753507},"ple":{"stockId":2097,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2097,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0085,"mtaslb":206761274,"mtaslb_mc_r":0.027695569882511133,"mtaslb_fbc":-9177539,"mtaslb_fb":205344218,"mtaslb_smc":-900,"mtaslb_sb":1417056,"fb_mc_rc_d1":-0.0012293267873942938,"fb_mc_rc_d5":-0.0014033540619668209,"fb_mc_rc_d20":-0.003358505280324401,"fb_mc_rc_d60":-0.005206868399590463,"fb_mc_rc_d120":-0.01074887093584259,"sb_mc_rc_d1":4.2013864360237214e-7,"sb_mc_rc_d5":-0.000024080502376634355,"sb_mc_rc_d20":0.00008678591016642716,"sb_mc_rc_d60":0.00014175991617876893,"sb_mc_rc_d120":-0.0000031620702138604385,"npa_o_f_d1":-9177539,"npa_o_f_d120":-103022335,"npa_o_f_d20":-27092135,"npa_o_f_d5":-10655127,"npa_o_f_d60":-42129495,"fb_mc_rc_d240":-0.01758157602283568,"npa_o_f_d240":-216028779},"mm_ha":{"stockId":2097,"type":"mm_ha","mm_sh":14733277,"mm_sha":106521593,"mm_sh_cap_r":0.013735665312031218,"spc":0.0084,"mm_shc_v_r":0.11662535270841101,"mm_sh_nba_d1":79142354.69298324,"mm_sh_nba_d5":79142354.69298324,"mm_sh_nba_d20":79142354.69298324,"mm_sh_nba_d60":79142354.69298324,"mm_sh_nba_d120":43667748.65862581,"mm_sh_nba_d240":9396577.167596504,"mm_sh_cap_rc_d1":0.0058605509890317905,"mm_sh_cap_rc_d5":0.0058605509890317905,"mm_sh_cap_rc_d20":0.0058605509890317905,"mm_sh_cap_rc_d60":0.0058605509890317905,"mm_sh_cap_rc_d120":0.0018447987213309393,"mm_sh_nbv_d1":6286608,"mm_sh_nbv_d5":6286608,"mm_sh_nbv_d20":6286608,"mm_sh_nbv_d60":6286608,"mm_sh_nbv_d120":1978914,"mm_sh_nbv_d240":-2425672,"mm_sh_nbp_d1":-3012263.236383651,"mm_sh_nbp_d5":-4475455.729263986,"mm_sh_nbp_d20":-4475455.729263986,"mm_sh_nbp_d60":-4475455.729263986,"mm_sh_nbp_d120":1864548.59182513,"mm_sh_nbp_d240":14674897.985352866,"mm_sh_nbpr_d1":-0.03806132946219653,"mm_sh_nbpr_d5":-0.07276243130421967,"mm_sh_nbpr_d20":-0.07276243130421967,"mm_sh_nbpr_d60":-0.07276243130421967,"mm_sh_nbpr_d120":0.050764623770105655,"mm_sh_nbpr_d240":0.8206987817552804,"mm_sh_cap_rc_d240":-0.002261278966123976,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0000843115057683463,"mm_shc_v_r_d20":0.005831267635420551,"mm_shc_v_r_d240":0.0000973064401511727,"mm_shc_v_r_d5":0.023325070541682202,"mm_shc_v_r_d60":0.001943755878473517,"mm_sh_cap_rc_q1":0.005191321946880073,"mm_sh_cap_rc_q2":-0.004788913582674432,"mm_sh_cap_rc_q3":0.0015460243419885347,"mm_sh_cap_rc_q4":0.00740695693939629,"mm_sh_nba_q1":40145624.90504713,"mm_sh_nba_q2":-69411292.78371216,"mm_sh_nba_q3":14456124.119643703,"mm_sh_nba_q4":93598478.81262694,"mm_sh_nbv_q1":5568364,"mm_sh_nbv_q2":-5136729,"mm_sh_nbv_q3":1658311,"mm_sh_nbv_q4":7944919}},"priceMetrics":{"pe_ttm":109.67111484231707,"d_pe_ttm":-30.198440938322175,"pb":1.644534923228174,"pb_wo_gw":1.644534923228174,"dyr":0.003225806442215905,"mc":7662021092.32,"mc_om":7662021092.32,"sp":7.13,"spc":0.0274,"ta":165510036,"to_r":0.02170339753772994,"cmc":7647846873,"ecmc":5183276898.91,"ecmc_psh":39898,"shn":129912},"differentMarketStocks":[],"staticDividendYieldRatio":0.0032258064516129032},"shareholdersEquityChangeData":[{"_id":"6a52a1ed51d74bd31bc540e5","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2026-06-23T16:00:00.000Z","date":"2026-06-22T16:00:00.000Z","changeQuantity":-3705000,"sharesChangeRatio":0.0034,"sharesHeldAfterChange":0.0668,"quantityHeldAfterChange":71808526,"candlestickAveragePrice":8.001284985381544,"lastUpdated":"2026-07-11T20:06:30.725Z","stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"697676aefba742b5317943e6","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-25T16:00:00.000Z","changeQuantity":-8733572,"sharesChangeRatio":0.00813,"priceLimit":"13.52","sharesHeldAfterChange":0.07027,"quantityHeldAfterChange":75513526,"priceFloor":13.52,"priceCeiling":13.52,"averagePrice":13.52,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"69752575bbdaddc3bcd81a27","stockId":2097,"source":"cn_info","shareholderName":"王剑","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-24T16:00:00.000Z","changeQuantity":-60000,"sharesChangeRatio":0.00006,"priceLimit":"12.55","sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":180000,"priceFloor":12.55,"priceCeiling":12.55,"averagePrice":12.55,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6973d483cd9cd7dce4c4e58d","stockId":2097,"source":"cn_info","shareholderName":"朱建新","declarationDate":"2025-12-25T16:00:00.000Z","date":"2025-12-23T16:00:00.000Z","changeQuantity":-405000,"sharesChangeRatio":0.00038,"priceLimit":"12-13.8","sharesHeldAfterChange":0.00113,"quantityHeldAfterChange":1215000,"priceFloor":12,"priceCeiling":13.8,"averagePrice":12.9,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6910f34836ae95e0f7eaead4","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2025-10-10T16:00:00.000Z","date":"2025-10-09T16:00:00.000Z","changeQuantity":-2012600,"sharesChangeRatio":0.0019,"sharesHeldAfterChange":0.0784,"quantityHeldAfterChange":84247098,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"69011e2b280e52de67cd2d69","stockId":2097,"source":"cn_info","shareholderName":"长沙经济技术开发集团有限公司","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-28T16:00:00.000Z","changeQuantity":-629900,"sharesChangeRatio":0.00059,"priceLimit":"12.60-12.88","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":53730800,"priceFloor":12.6,"priceCeiling":12.88,"averagePrice":12.74,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6865f996b9bea94b6177ee6c","stockId":2097,"source":"cn_info","shareholderName":"张大庆","declarationDate":"2025-02-07T16:00:00.000Z","date":"2025-02-06T16:00:00.000Z","changeQuantity":-60000,"sharesChangeRatio":0.00006,"priceLimit":"7.45-8.21","sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":180000,"priceFloor":7.45,"priceCeiling":8.21,"averagePrice":7.83,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6865f996b9bea94b6177ee6b","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2024-11-06T16:00:00.000Z","date":"2024-11-03T16:00:00.000Z","changeQuantity":-760000,"sharesChangeRatio":0.00071,"sharesHeldAfterChange":0.08027,"quantityHeldAfterChange":86259698,"candlestickAveragePrice":7.403179302543902,"lastUpdated":"2025-07-30T09:43:35.338Z","stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6865f996b9bea94b6177ee6a","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2024-11-06T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":-86400,"sharesChangeRatio":0.00008,"candlestickAveragePrice":8.019183927702398,"lastUpdated":"2025-07-30T09:43:35.341Z","stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6865f996b9bea94b6177ee69","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2024-10-31T16:00:00.000Z","date":"2024-10-29T16:00:00.000Z","changeQuantity":-9886497,"sharesChangeRatio":0.0092,"priceLimit":"6.01-7.66","sharesHeldAfterChange":0.0811,"quantityHeldAfterChange":87106098,"priceFloor":6.01,"priceCeiling":7.66,"averagePrice":6.835,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}},{"_id":"6865f996b9bea94b6177ee68","stockId":2097,"source":"cn_info","shareholderName":"何清华","declarationDate":"2023-09-18T16:00:00.000Z","date":"2023-09-06T16:00:00.000Z","changeQuantity":-2566200,"sharesChangeRatio":0.00236,"priceLimit":"6.01-6.75","sharesHeldAfterChange":0.08921,"quantityHeldAfterChange":96992595,"priceFloor":6.01,"priceCeiling":6.75,"averagePrice":6.38,"stock":{"_id":2097,"stockCode":"002097","exchange":"sz","market":"a","stockType":"company","followedNum":268,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2097,"memoNum":7,"currency":"CNY","name":"山河智能","isFollowed":false}}],"priceMetricsList":[{"stockId":2097,"date":"2026-07-09T16:00:00.000Z","sp":7.13},{"stockId":2097,"date":"2026-07-08T16:00:00.000Z","sp":6.96},{"date":"2026-07-07T16:00:00.000Z","stockId":2097,"sp":7.02},{"date":"2026-07-06T16:00:00.000Z","stockId":2097,"sp":7.18},{"date":"2026-07-05T16:00:00.000Z","stockId":2097,"sp":7.35},{"stockId":2097,"date":"2026-07-02T16:00:00.000Z","sp":7.48},{"date":"2026-07-01T16:00:00.000Z","stockId":2097,"sp":7.34},{"stockId":2097,"date":"2026-06-30T16:00:00.000Z","sp":7.36},{"date":"2026-06-29T16:00:00.000Z","stockId":2097,"sp":7.23},{"date":"2026-06-28T16:00:00.000Z","stockId":2097,"sp":7.17},{"date":"2026-06-25T16:00:00.000Z","stockId":2097,"sp":7.3},{"stockId":2097,"date":"2026-06-24T16:00:00.000Z","sp":7.44},{"stockId":2097,"date":"2026-06-23T16:00:00.000Z","sp":7.66},{"date":"2026-06-22T16:00:00.000Z","stockId":2097,"sp":7.87},{"stockId":2097,"date":"2026-06-21T16:00:00.000Z","sp":8.03},{"date":"2026-06-17T16:00:00.000Z","stockId":2097,"sp":8.13},{"date":"2026-06-16T16:00:00.000Z","stockId":2097,"sp":8.13},{"stockId":2097,"date":"2026-06-15T16:00:00.000Z","sp":8.24},{"stockId":2097,"date":"2026-06-14T16:00:00.000Z","sp":8.32},{"date":"2026-06-11T16:00:00.000Z","stockId":2097,"sp":8.24},{"date":"2026-06-10T16:00:00.000Z","stockId":2097,"sp":8.07},{"date":"2026-06-09T16:00:00.000Z","stockId":2097,"sp":8.22},{"date":"2026-06-08T16:00:00.000Z","stockId":2097,"sp":8.4},{"date":"2026-06-07T16:00:00.000Z","stockId":2097,"sp":8.34},{"stockId":2097,"date":"2026-06-04T16:00:00.000Z","sp":8.44},{"stockId":2097,"date":"2026-06-03T16:00:00.000Z","sp":8.42},{"stockId":2097,"date":"2026-06-02T16:00:00.000Z","sp":8.46},{"stockId":2097,"date":"2026-06-01T16:00:00.000Z","sp":8.41},{"stockId":2097,"date":"2026-05-31T16:00:00.000Z","sp":8.67},{"stockId":2097,"date":"2026-05-28T16:00:00.000Z","sp":8.58},{"stockId":2097,"date":"2026-05-27T16:00:00.000Z","sp":8.69},{"stockId":2097,"date":"2026-05-26T16:00:00.000Z","sp":8.75},{"date":"2026-05-25T16:00:00.000Z","stockId":2097,"sp":8.96},{"date":"2026-05-24T16:00:00.000Z","stockId":2097,"sp":9.19},{"stockId":2097,"date":"2026-05-21T16:00:00.000Z","sp":9.12},{"date":"2026-05-20T16:00:00.000Z","stockId":2097,"sp":9.13},{"stockId":2097,"date":"2026-05-19T16:00:00.000Z","sp":9.28},{"date":"2026-05-18T16:00:00.000Z","stockId":2097,"sp":9.55},{"date":"2026-05-17T16:00:00.000Z","stockId":2097,"sp":9.51},{"stockId":2097,"date":"2026-05-14T16:00:00.000Z","sp":9.7},{"stockId":2097,"date":"2026-05-13T16:00:00.000Z","sp":9.77},{"date":"2026-05-12T16:00:00.000Z","stockId":2097,"sp":10.15},{"date":"2026-05-11T16:00:00.000Z","stockId":2097,"sp":10.08},{"date":"2026-05-10T16:00:00.000Z","stockId":2097,"sp":10.29},{"stockId":2097,"date":"2026-05-07T16:00:00.000Z","sp":10.17},{"date":"2026-05-06T16:00:00.000Z","stockId":2097,"sp":10.11},{"date":"2026-05-05T16:00:00.000Z","stockId":2097,"sp":10.02},{"date":"2026-04-29T16:00:00.000Z","stockId":2097,"sp":9.92},{"date":"2026-04-28T16:00:00.000Z","stockId":2097,"sp":10},{"stockId":2097,"date":"2026-04-27T16:00:00.000Z","sp":10.03},{"stockId":2097,"date":"2026-04-26T16:00:00.000Z","sp":9.95},{"date":"2026-04-23T16:00:00.000Z","stockId":2097,"sp":9.85},{"stockId":2097,"date":"2026-04-22T16:00:00.000Z","sp":9.92},{"stockId":2097,"date":"2026-04-21T16:00:00.000Z","sp":10.08},{"date":"2026-04-20T16:00:00.000Z","stockId":2097,"sp":10.01},{"date":"2026-04-19T16:00:00.000Z","stockId":2097,"sp":10.05},{"date":"2026-04-16T16:00:00.000Z","stockId":2097,"sp":10.03},{"stockId":2097,"date":"2026-04-15T16:00:00.000Z","sp":10.1},{"date":"2026-04-14T16:00:00.000Z","stockId":2097,"sp":10.02},{"date":"2026-04-13T16:00:00.000Z","stockId":2097,"sp":10.13},{"stockId":2097,"date":"2026-04-12T16:00:00.000Z","sp":10.02},{"date":"2026-04-09T16:00:00.000Z","stockId":2097,"sp":10.06},{"stockId":2097,"date":"2026-04-08T16:00:00.000Z","sp":10.08},{"stockId":2097,"date":"2026-04-07T16:00:00.000Z","sp":10.25},{"date":"2026-04-06T16:00:00.000Z","stockId":2097,"sp":9.81},{"stockId":2097,"date":"2026-04-02T16:00:00.000Z","sp":9.59},{"stockId":2097,"date":"2026-04-01T16:00:00.000Z","sp":9.87},{"stockId":2097,"date":"2026-03-31T16:00:00.000Z","sp":10.12},{"stockId":2097,"date":"2026-03-30T16:00:00.000Z","sp":10.26},{"stockId":2097,"date":"2026-03-29T16:00:00.000Z","sp":10.01},{"stockId":2097,"date":"2026-03-26T16:00:00.000Z","sp":9.94},{"stockId":2097,"date":"2026-03-25T16:00:00.000Z","sp":9.8},{"date":"2026-03-24T16:00:00.000Z","stockId":2097,"sp":9.95},{"date":"2026-03-23T16:00:00.000Z","stockId":2097,"sp":9.84},{"stockId":2097,"date":"2026-03-22T16:00:00.000Z","sp":9.5},{"date":"2026-03-19T16:00:00.000Z","stockId":2097,"sp":10.06},{"date":"2026-03-18T16:00:00.000Z","stockId":2097,"sp":10.37},{"date":"2026-03-17T16:00:00.000Z","stockId":2097,"sp":10.62},{"stockId":2097,"date":"2026-03-16T16:00:00.000Z","sp":10.65},{"stockId":2097,"date":"2026-03-15T16:00:00.000Z","sp":10.76},{"date":"2026-03-12T16:00:00.000Z","stockId":2097,"sp":10.9},{"date":"2026-03-11T16:00:00.000Z","stockId":2097,"sp":11},{"stockId":2097,"date":"2026-03-10T16:00:00.000Z","sp":11.21},{"stockId":2097,"date":"2026-03-09T16:00:00.000Z","sp":11.27},{"stockId":2097,"date":"2026-03-08T16:00:00.000Z","sp":11.09},{"stockId":2097,"date":"2026-03-05T16:00:00.000Z","sp":11.38},{"date":"2026-03-04T16:00:00.000Z","stockId":2097,"sp":11.2},{"stockId":2097,"date":"2026-03-03T16:00:00.000Z","sp":10.91},{"stockId":2097,"date":"2026-03-02T16:00:00.000Z","sp":10.92},{"date":"2026-03-01T16:00:00.000Z","stockId":2097,"sp":11.6},{"date":"2026-02-26T16:00:00.000Z","stockId":2097,"sp":11.83},{"stockId":2097,"date":"2026-02-25T16:00:00.000Z","sp":11.84},{"date":"2026-02-24T16:00:00.000Z","stockId":2097,"sp":11.81},{"stockId":2097,"date":"2026-02-23T16:00:00.000Z","sp":11.79},{"date":"2026-02-12T16:00:00.000Z","stockId":2097,"sp":11.54},{"stockId":2097,"date":"2026-02-11T16:00:00.000Z","sp":11.56},{"date":"2026-02-10T16:00:00.000Z","stockId":2097,"sp":11.66},{"date":"2026-02-09T16:00:00.000Z","stockId":2097,"sp":11.76},{"stockId":2097,"date":"2026-02-08T16:00:00.000Z","sp":11.71},{"date":"2026-02-05T16:00:00.000Z","stockId":2097,"sp":11.51},{"stockId":2097,"date":"2026-02-04T16:00:00.000Z","sp":11.61},{"stockId":2097,"date":"2026-02-03T16:00:00.000Z","sp":11.68},{"stockId":2097,"date":"2026-02-02T16:00:00.000Z","sp":11.53},{"date":"2026-02-01T16:00:00.000Z","stockId":2097,"sp":11.21},{"stockId":2097,"date":"2026-01-29T16:00:00.000Z","sp":11.46},{"date":"2026-01-28T16:00:00.000Z","stockId":2097,"sp":11.6},{"date":"2026-01-27T16:00:00.000Z","stockId":2097,"sp":11.81},{"stockId":2097,"date":"2026-01-26T16:00:00.000Z","sp":12},{"stockId":2097,"date":"2026-01-25T16:00:00.000Z","sp":12.12},{"stockId":2097,"date":"2026-01-22T16:00:00.000Z","sp":12.7},{"stockId":2097,"date":"2026-01-21T16:00:00.000Z","sp":12.58},{"stockId":2097,"date":"2026-01-20T16:00:00.000Z","sp":12.46},{"stockId":2097,"date":"2026-01-19T16:00:00.000Z","sp":12.45},{"stockId":2097,"date":"2026-01-18T16:00:00.000Z","sp":12.47},{"date":"2026-01-15T16:00:00.000Z","stockId":2097,"sp":12.51},{"stockId":2097,"date":"2026-01-14T16:00:00.000Z","sp":12.36},{"stockId":2097,"date":"2026-01-13T16:00:00.000Z","sp":12.64},{"date":"2026-01-12T16:00:00.000Z","stockId":2097,"sp":12.43},{"date":"2026-01-11T16:00:00.000Z","stockId":2097,"sp":12.95},{"stockId":2097,"date":"2026-01-08T16:00:00.000Z","sp":12.68},{"date":"2026-01-07T16:00:00.000Z","stockId":2097,"sp":12.61},{"date":"2026-01-06T16:00:00.000Z","stockId":2097,"sp":12.3},{"date":"2026-01-05T16:00:00.000Z","stockId":2097,"sp":12.44},{"date":"2026-01-04T16:00:00.000Z","stockId":2097,"sp":12.32},{"date":"2025-12-30T16:00:00.000Z","stockId":2097,"sp":12.41},{"date":"2025-12-29T16:00:00.000Z","stockId":2097,"sp":12.25},{"date":"2025-12-28T16:00:00.000Z","stockId":2097,"sp":12.19},{"date":"2025-12-25T16:00:00.000Z","stockId":2097,"sp":12.2},{"date":"2025-12-24T16:00:00.000Z","stockId":2097,"sp":12.25},{"date":"2025-12-23T16:00:00.000Z","stockId":2097,"sp":12.09},{"date":"2025-12-22T16:00:00.000Z","stockId":2097,"sp":11.9},{"date":"2025-12-21T16:00:00.000Z","stockId":2097,"sp":12.09},{"date":"2025-12-18T16:00:00.000Z","stockId":2097,"sp":11.98},{"date":"2025-12-17T16:00:00.000Z","stockId":2097,"sp":11.81},{"date":"2025-12-16T16:00:00.000Z","stockId":2097,"sp":11.81},{"date":"2025-12-15T16:00:00.000Z","stockId":2097,"sp":11.78},{"date":"2025-12-14T16:00:00.000Z","stockId":2097,"sp":12.07},{"date":"2025-12-11T16:00:00.000Z","stockId":2097,"sp":12.09},{"date":"2025-12-10T16:00:00.000Z","stockId":2097,"sp":11.87},{"date":"2025-12-09T16:00:00.000Z","stockId":2097,"sp":12.23},{"date":"2025-12-08T16:00:00.000Z","stockId":2097,"sp":12.06},{"date":"2025-12-07T16:00:00.000Z","stockId":2097,"sp":12.15},{"date":"2025-12-04T16:00:00.000Z","stockId":2097,"sp":12.11},{"date":"2025-12-03T16:00:00.000Z","stockId":2097,"sp":11.9},{"date":"2025-12-02T16:00:00.000Z","stockId":2097,"sp":11.93},{"date":"2025-12-01T16:00:00.000Z","stockId":2097,"sp":12.08},{"date":"2025-11-30T16:00:00.000Z","stockId":2097,"sp":12.2},{"date":"2025-11-27T16:00:00.000Z","stockId":2097,"sp":12.23},{"date":"2025-11-26T16:00:00.000Z","stockId":2097,"sp":12.07},{"date":"2025-11-25T16:00:00.000Z","stockId":2097,"sp":12.14},{"date":"2025-11-24T16:00:00.000Z","stockId":2097,"sp":12.12},{"date":"2025-11-23T16:00:00.000Z","stockId":2097,"sp":12.1},{"date":"2025-11-20T16:00:00.000Z","stockId":2097,"sp":11.72},{"date":"2025-11-19T16:00:00.000Z","stockId":2097,"sp":11.99},{"date":"2025-11-18T16:00:00.000Z","stockId":2097,"sp":12.05},{"date":"2025-11-17T16:00:00.000Z","stockId":2097,"sp":12.28},{"date":"2025-11-16T16:00:00.000Z","stockId":2097,"sp":12.41},{"date":"2025-11-13T16:00:00.000Z","stockId":2097,"sp":12.29},{"date":"2025-11-12T16:00:00.000Z","stockId":2097,"sp":12.48},{"date":"2025-11-11T16:00:00.000Z","stockId":2097,"sp":12.46},{"date":"2025-11-10T16:00:00.000Z","stockId":2097,"sp":12.82},{"date":"2025-11-09T16:00:00.000Z","stockId":2097,"sp":12.82},{"date":"2025-11-06T16:00:00.000Z","stockId":2097,"sp":13},{"date":"2025-11-05T16:00:00.000Z","stockId":2097,"sp":13.19},{"date":"2025-11-04T16:00:00.000Z","stockId":2097,"sp":13.15},{"date":"2025-11-03T16:00:00.000Z","stockId":2097,"sp":13.2},{"date":"2025-11-02T16:00:00.000Z","stockId":2097,"sp":13.33},{"date":"2025-10-30T16:00:00.000Z","stockId":2097,"sp":13.25},{"date":"2025-10-29T16:00:00.000Z","stockId":2097,"sp":13.04},{"date":"2025-10-28T16:00:00.000Z","stockId":2097,"sp":13.43},{"date":"2025-10-27T16:00:00.000Z","stockId":2097,"sp":13.42},{"date":"2025-10-26T16:00:00.000Z","stockId":2097,"sp":13.6},{"date":"2025-10-23T16:00:00.000Z","stockId":2097,"sp":13.21},{"date":"2025-10-22T16:00:00.000Z","stockId":2097,"sp":13.53},{"date":"2025-10-21T16:00:00.000Z","stockId":2097,"sp":14.7},{"date":"2025-10-20T16:00:00.000Z","stockId":2097,"sp":13.81},{"date":"2025-10-19T16:00:00.000Z","stockId":2097,"sp":12.55},{"date":"2025-10-16T16:00:00.000Z","stockId":2097,"sp":12.42},{"date":"2025-10-15T16:00:00.000Z","stockId":2097,"sp":12.63},{"date":"2025-10-14T16:00:00.000Z","stockId":2097,"sp":13.12},{"date":"2025-10-13T16:00:00.000Z","stockId":2097,"sp":13},{"date":"2025-10-12T16:00:00.000Z","stockId":2097,"sp":12.91},{"date":"2025-10-09T16:00:00.000Z","stockId":2097,"sp":13.13},{"date":"2025-10-08T16:00:00.000Z","stockId":2097,"sp":12.59},{"date":"2025-09-29T16:00:00.000Z","stockId":2097,"sp":12.51},{"date":"2025-09-28T16:00:00.000Z","stockId":2097,"sp":12.75},{"date":"2025-09-25T16:00:00.000Z","stockId":2097,"sp":12.66},{"date":"2025-09-24T16:00:00.000Z","stockId":2097,"sp":13.38},{"date":"2025-09-23T16:00:00.000Z","stockId":2097,"sp":14.54},{"date":"2025-09-22T16:00:00.000Z","stockId":2097,"sp":15.49},{"date":"2025-09-21T16:00:00.000Z","stockId":2097,"sp":16.64},{"date":"2025-09-18T16:00:00.000Z","stockId":2097,"sp":15.84},{"date":"2025-09-17T16:00:00.000Z","stockId":2097,"sp":14.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2097,"sp":14.28},{"date":"2025-09-15T16:00:00.000Z","stockId":2097,"sp":14.22},{"date":"2025-09-14T16:00:00.000Z","stockId":2097,"sp":14.13},{"date":"2025-09-11T16:00:00.000Z","stockId":2097,"sp":14.32},{"date":"2025-09-10T16:00:00.000Z","stockId":2097,"sp":14.15},{"date":"2025-09-09T16:00:00.000Z","stockId":2097,"sp":13.93},{"date":"2025-09-08T16:00:00.000Z","stockId":2097,"sp":13.94},{"date":"2025-09-07T16:00:00.000Z","stockId":2097,"sp":14.2},{"date":"2025-09-04T16:00:00.000Z","stockId":2097,"sp":14.49},{"date":"2025-09-03T16:00:00.000Z","stockId":2097,"sp":14.32},{"date":"2025-09-02T16:00:00.000Z","stockId":2097,"sp":14.68},{"date":"2025-09-01T16:00:00.000Z","stockId":2097,"sp":15.1},{"date":"2025-08-31T16:00:00.000Z","stockId":2097,"sp":15.48},{"date":"2025-08-28T16:00:00.000Z","stockId":2097,"sp":15.68},{"date":"2025-08-27T16:00:00.000Z","stockId":2097,"sp":15.55},{"date":"2025-08-26T16:00:00.000Z","stockId":2097,"sp":15.67},{"date":"2025-08-25T16:00:00.000Z","stockId":2097,"sp":16.22},{"date":"2025-08-24T16:00:00.000Z","stockId":2097,"sp":16.66},{"date":"2025-08-21T16:00:00.000Z","stockId":2097,"sp":16.95},{"date":"2025-08-20T16:00:00.000Z","stockId":2097,"sp":16.71},{"date":"2025-08-19T16:00:00.000Z","stockId":2097,"sp":17.09},{"date":"2025-08-18T16:00:00.000Z","stockId":2097,"sp":17.6},{"date":"2025-08-17T16:00:00.000Z","stockId":2097,"sp":18.8},{"date":"2025-08-14T16:00:00.000Z","stockId":2097,"sp":19.31},{"date":"2025-08-13T16:00:00.000Z","stockId":2097,"sp":20.01},{"date":"2025-08-12T16:00:00.000Z","stockId":2097,"sp":19.32},{"date":"2025-08-11T16:00:00.000Z","stockId":2097,"sp":18.19},{"date":"2025-08-10T16:00:00.000Z","stockId":2097,"sp":17.9},{"date":"2025-08-07T16:00:00.000Z","stockId":2097,"sp":17.33},{"date":"2025-08-06T16:00:00.000Z","stockId":2097,"sp":15.75},{"date":"2025-08-05T16:00:00.000Z","stockId":2097,"sp":17.5},{"date":"2025-08-04T16:00:00.000Z","stockId":2097,"sp":17.17},{"date":"2025-08-03T16:00:00.000Z","stockId":2097,"sp":15.61},{"date":"2025-07-31T16:00:00.000Z","stockId":2097,"sp":14.19},{"date":"2025-07-30T16:00:00.000Z","stockId":2097,"sp":13.25},{"date":"2025-07-29T16:00:00.000Z","stockId":2097,"sp":13.73},{"date":"2025-07-28T16:00:00.000Z","stockId":2097,"sp":13.32},{"date":"2025-07-27T16:00:00.000Z","stockId":2097,"sp":12.11},{"date":"2025-07-24T16:00:00.000Z","stockId":2097,"sp":11.01},{"date":"2025-07-23T16:00:00.000Z","stockId":2097,"sp":11.74},{"date":"2025-07-22T16:00:00.000Z","stockId":2097,"sp":10.67},{"date":"2025-07-21T16:00:00.000Z","stockId":2097,"sp":9.7},{"date":"2025-07-20T16:00:00.000Z","stockId":2097,"sp":8.82},{"date":"2025-07-17T16:00:00.000Z","stockId":2097,"sp":8.02},{"date":"2025-07-16T16:00:00.000Z","stockId":2097,"sp":8.07},{"date":"2025-07-15T16:00:00.000Z","stockId":2097,"sp":7.98},{"date":"2025-07-14T16:00:00.000Z","stockId":2097,"sp":7.92},{"date":"2025-07-13T16:00:00.000Z","stockId":2097,"sp":8.04},{"date":"2025-07-10T16:00:00.000Z","stockId":2097,"sp":8.02},{"date":"2025-07-09T16:00:00.000Z","stockId":2097,"sp":7.94},{"date":"2025-07-08T16:00:00.000Z","stockId":2097,"sp":7.92},{"date":"2025-07-07T16:00:00.000Z","stockId":2097,"sp":8},{"date":"2025-07-06T16:00:00.000Z","stockId":2097,"sp":7.96},{"date":"2025-07-03T16:00:00.000Z","stockId":2097,"sp":7.91},{"date":"2025-07-02T16:00:00.000Z","stockId":2097,"sp":8.1},{"date":"2025-07-01T16:00:00.000Z","stockId":2097,"sp":8.15},{"date":"2025-06-30T16:00:00.000Z","stockId":2097,"sp":8.21},{"date":"2025-06-29T16:00:00.000Z","stockId":2097,"sp":8.27},{"date":"2025-06-26T16:00:00.000Z","stockId":2097,"sp":8.1},{"date":"2025-06-25T16:00:00.000Z","stockId":2097,"sp":8.11},{"date":"2025-06-24T16:00:00.000Z","stockId":2097,"sp":8.38},{"date":"2025-06-23T16:00:00.000Z","stockId":2097,"sp":8.27},{"date":"2025-06-22T16:00:00.000Z","stockId":2097,"sp":8.24},{"date":"2025-06-19T16:00:00.000Z","stockId":2097,"sp":8.28},{"date":"2025-06-18T16:00:00.000Z","stockId":2097,"sp":7.97},{"date":"2025-06-17T16:00:00.000Z","stockId":2097,"sp":8.02},{"date":"2025-06-16T16:00:00.000Z","stockId":2097,"sp":7.79},{"date":"2025-06-15T16:00:00.000Z","stockId":2097,"sp":7.94},{"date":"2025-06-12T16:00:00.000Z","stockId":2097,"sp":7.78},{"date":"2025-06-11T16:00:00.000Z","stockId":2097,"sp":7.66},{"date":"2025-06-10T16:00:00.000Z","stockId":2097,"sp":7.75},{"date":"2025-06-09T16:00:00.000Z","stockId":2097,"sp":7.75},{"date":"2025-06-08T16:00:00.000Z","stockId":2097,"sp":7.99},{"date":"2025-06-05T16:00:00.000Z","stockId":2097,"sp":8.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2097,"sp":7.84},{"date":"2025-06-03T16:00:00.000Z","stockId":2097,"sp":7.71},{"date":"2025-06-02T16:00:00.000Z","stockId":2097,"sp":8.01},{"date":"2025-05-29T16:00:00.000Z","stockId":2097,"sp":7.76},{"date":"2025-05-28T16:00:00.000Z","stockId":2097,"sp":7.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2097,"sp":7.29},{"date":"2025-05-26T16:00:00.000Z","stockId":2097,"sp":7.17},{"date":"2025-05-25T16:00:00.000Z","stockId":2097,"sp":7.21},{"date":"2025-05-22T16:00:00.000Z","stockId":2097,"sp":7.13},{"date":"2025-05-21T16:00:00.000Z","stockId":2097,"sp":7.23},{"date":"2025-05-20T16:00:00.000Z","stockId":2097,"sp":7.36},{"date":"2025-05-19T16:00:00.000Z","stockId":2097,"sp":7.44},{"date":"2025-05-18T16:00:00.000Z","stockId":2097,"sp":7.4},{"date":"2025-05-15T16:00:00.000Z","stockId":2097,"sp":7.25},{"date":"2025-05-14T16:00:00.000Z","stockId":2097,"sp":7.29},{"date":"2025-05-13T16:00:00.000Z","stockId":2097,"sp":7.36},{"date":"2025-05-12T16:00:00.000Z","stockId":2097,"sp":7.4},{"date":"2025-05-11T16:00:00.000Z","stockId":2097,"sp":7.49},{"date":"2025-05-08T16:00:00.000Z","stockId":2097,"sp":7.31},{"date":"2025-05-07T16:00:00.000Z","stockId":2097,"sp":7.4},{"date":"2025-05-06T16:00:00.000Z","stockId":2097,"sp":7.32},{"date":"2025-05-05T16:00:00.000Z","stockId":2097,"sp":7.17},{"date":"2025-04-29T16:00:00.000Z","stockId":2097,"sp":6.99},{"date":"2025-04-28T16:00:00.000Z","stockId":2097,"sp":6.86},{"date":"2025-04-27T16:00:00.000Z","stockId":2097,"sp":6.79},{"date":"2025-04-24T16:00:00.000Z","stockId":2097,"sp":6.77},{"date":"2025-04-23T16:00:00.000Z","stockId":2097,"sp":6.82},{"date":"2025-04-22T16:00:00.000Z","stockId":2097,"sp":6.95},{"date":"2025-04-21T16:00:00.000Z","stockId":2097,"sp":6.81},{"date":"2025-04-20T16:00:00.000Z","stockId":2097,"sp":6.88},{"date":"2025-04-17T16:00:00.000Z","stockId":2097,"sp":6.54},{"date":"2025-04-16T16:00:00.000Z","stockId":2097,"sp":6.5},{"date":"2025-04-15T16:00:00.000Z","stockId":2097,"sp":6.52},{"date":"2025-04-14T16:00:00.000Z","stockId":2097,"sp":6.67},{"date":"2025-04-13T16:00:00.000Z","stockId":2097,"sp":6.72},{"date":"2025-04-10T16:00:00.000Z","stockId":2097,"sp":6.62},{"date":"2025-04-09T16:00:00.000Z","stockId":2097,"sp":6.57},{"date":"2025-04-08T16:00:00.000Z","stockId":2097,"sp":6.41},{"date":"2025-04-07T16:00:00.000Z","stockId":2097,"sp":6.28},{"date":"2025-04-06T16:00:00.000Z","stockId":2097,"sp":6.74},{"date":"2025-04-02T16:00:00.000Z","stockId":2097,"sp":7.49},{"date":"2025-04-01T16:00:00.000Z","stockId":2097,"sp":7.56},{"date":"2025-03-31T16:00:00.000Z","stockId":2097,"sp":7.6},{"date":"2025-03-30T16:00:00.000Z","stockId":2097,"sp":7.59},{"date":"2025-03-27T16:00:00.000Z","stockId":2097,"sp":7.7},{"date":"2025-03-26T16:00:00.000Z","stockId":2097,"sp":7.84},{"date":"2025-03-25T16:00:00.000Z","stockId":2097,"sp":7.91},{"date":"2025-03-24T16:00:00.000Z","stockId":2097,"sp":7.83},{"date":"2025-03-23T16:00:00.000Z","stockId":2097,"sp":7.88},{"date":"2025-03-20T16:00:00.000Z","stockId":2097,"sp":8.12},{"date":"2025-03-19T16:00:00.000Z","stockId":2097,"sp":8.29},{"date":"2025-03-18T16:00:00.000Z","stockId":2097,"sp":8.17},{"date":"2025-03-17T16:00:00.000Z","stockId":2097,"sp":8.2},{"date":"2025-03-16T16:00:00.000Z","stockId":2097,"sp":8.23},{"date":"2025-03-13T16:00:00.000Z","stockId":2097,"sp":8.29},{"date":"2025-03-12T16:00:00.000Z","stockId":2097,"sp":8.24},{"date":"2025-03-11T16:00:00.000Z","stockId":2097,"sp":8.44},{"date":"2025-03-10T16:00:00.000Z","stockId":2097,"sp":8.55},{"date":"2025-03-09T16:00:00.000Z","stockId":2097,"sp":8.66},{"date":"2025-03-06T16:00:00.000Z","stockId":2097,"sp":8.65},{"date":"2025-03-05T16:00:00.000Z","stockId":2097,"sp":8.84},{"date":"2025-03-04T16:00:00.000Z","stockId":2097,"sp":8.71},{"date":"2025-03-03T16:00:00.000Z","stockId":2097,"sp":8.27},{"date":"2025-03-02T16:00:00.000Z","stockId":2097,"sp":8.21},{"date":"2025-02-27T16:00:00.000Z","stockId":2097,"sp":8.26},{"date":"2025-02-26T16:00:00.000Z","stockId":2097,"sp":8.69},{"date":"2025-02-25T16:00:00.000Z","stockId":2097,"sp":9},{"date":"2025-02-24T16:00:00.000Z","stockId":2097,"sp":8.86},{"date":"2025-02-23T16:00:00.000Z","stockId":2097,"sp":8.05},{"date":"2025-02-20T16:00:00.000Z","stockId":2097,"sp":7.65},{"date":"2025-02-19T16:00:00.000Z","stockId":2097,"sp":7.54},{"date":"2025-02-18T16:00:00.000Z","stockId":2097,"sp":7.4},{"date":"2025-02-17T16:00:00.000Z","stockId":2097,"sp":7.12},{"date":"2025-02-16T16:00:00.000Z","stockId":2097,"sp":7.36},{"date":"2025-02-13T16:00:00.000Z","stockId":2097,"sp":7.33},{"date":"2025-02-12T16:00:00.000Z","stockId":2097,"sp":7.35},{"date":"2025-02-11T16:00:00.000Z","stockId":2097,"sp":7.43},{"date":"2025-02-10T16:00:00.000Z","stockId":2097,"sp":7.35},{"date":"2025-02-09T16:00:00.000Z","stockId":2097,"sp":7.36},{"date":"2025-02-06T16:00:00.000Z","stockId":2097,"sp":7.42},{"date":"2025-02-05T16:00:00.000Z","stockId":2097,"sp":7.28},{"date":"2025-02-04T16:00:00.000Z","stockId":2097,"sp":7.16},{"date":"2025-01-26T16:00:00.000Z","stockId":2097,"sp":6.97},{"date":"2025-01-23T16:00:00.000Z","stockId":2097,"sp":7.11},{"date":"2025-01-22T16:00:00.000Z","stockId":2097,"sp":7.03},{"date":"2025-01-21T16:00:00.000Z","stockId":2097,"sp":6.92},{"date":"2025-01-20T16:00:00.000Z","stockId":2097,"sp":7.04},{"date":"2025-01-19T16:00:00.000Z","stockId":2097,"sp":7.05},{"date":"2025-01-16T16:00:00.000Z","stockId":2097,"sp":6.98},{"date":"2025-01-15T16:00:00.000Z","stockId":2097,"sp":6.97},{"date":"2025-01-14T16:00:00.000Z","stockId":2097,"sp":6.91},{"date":"2025-01-13T16:00:00.000Z","stockId":2097,"sp":6.94},{"date":"2025-01-12T16:00:00.000Z","stockId":2097,"sp":6.55},{"date":"2025-01-09T16:00:00.000Z","stockId":2097,"sp":6.5},{"date":"2025-01-08T16:00:00.000Z","stockId":2097,"sp":6.7},{"date":"2025-01-07T16:00:00.000Z","stockId":2097,"sp":6.67},{"date":"2025-01-06T16:00:00.000Z","stockId":2097,"sp":6.72},{"date":"2025-01-05T16:00:00.000Z","stockId":2097,"sp":6.64},{"date":"2025-01-02T16:00:00.000Z","stockId":2097,"sp":6.69},{"date":"2025-01-01T16:00:00.000Z","stockId":2097,"sp":7.05},{"date":"2024-12-30T16:00:00.000Z","stockId":2097,"sp":7.5},{"date":"2024-12-29T16:00:00.000Z","stockId":2097,"sp":8.04},{"date":"2024-12-26T16:00:00.000Z","stockId":2097,"sp":7.62},{"date":"2024-12-25T16:00:00.000Z","stockId":2097,"sp":7.56},{"date":"2024-12-24T16:00:00.000Z","stockId":2097,"sp":7.43},{"date":"2024-12-23T16:00:00.000Z","stockId":2097,"sp":7.39},{"date":"2024-12-22T16:00:00.000Z","stockId":2097,"sp":7.32},{"date":"2024-12-19T16:00:00.000Z","stockId":2097,"sp":7.6},{"date":"2024-12-18T16:00:00.000Z","stockId":2097,"sp":7.57},{"date":"2024-12-17T16:00:00.000Z","stockId":2097,"sp":7.61},{"date":"2024-12-16T16:00:00.000Z","stockId":2097,"sp":7.62},{"date":"2024-12-15T16:00:00.000Z","stockId":2097,"sp":7.85},{"date":"2024-12-12T16:00:00.000Z","stockId":2097,"sp":7.85},{"date":"2024-12-11T16:00:00.000Z","stockId":2097,"sp":8.1},{"date":"2024-12-10T16:00:00.000Z","stockId":2097,"sp":8.12},{"date":"2024-12-09T16:00:00.000Z","stockId":2097,"sp":8.09},{"date":"2024-12-08T16:00:00.000Z","stockId":2097,"sp":8.1},{"date":"2024-12-05T16:00:00.000Z","stockId":2097,"sp":8.25},{"date":"2024-12-04T16:00:00.000Z","stockId":2097,"sp":8.3},{"date":"2024-12-03T16:00:00.000Z","stockId":2097,"sp":7.87},{"date":"2024-12-02T16:00:00.000Z","stockId":2097,"sp":7.91},{"date":"2024-12-01T16:00:00.000Z","stockId":2097,"sp":7.9},{"date":"2024-11-28T16:00:00.000Z","stockId":2097,"sp":7.63},{"date":"2024-11-27T16:00:00.000Z","stockId":2097,"sp":7.6},{"date":"2024-11-26T16:00:00.000Z","stockId":2097,"sp":7.29},{"date":"2024-11-25T16:00:00.000Z","stockId":2097,"sp":7.18},{"date":"2024-11-24T16:00:00.000Z","stockId":2097,"sp":7.3},{"date":"2024-11-21T16:00:00.000Z","stockId":2097,"sp":7.16},{"date":"2024-11-20T16:00:00.000Z","stockId":2097,"sp":7.49},{"date":"2024-11-19T16:00:00.000Z","stockId":2097,"sp":7.55},{"date":"2024-11-18T16:00:00.000Z","stockId":2097,"sp":7.39},{"date":"2024-11-17T16:00:00.000Z","stockId":2097,"sp":7.2},{"date":"2024-11-14T16:00:00.000Z","stockId":2097,"sp":7.35},{"date":"2024-11-13T16:00:00.000Z","stockId":2097,"sp":7.56},{"date":"2024-11-12T16:00:00.000Z","stockId":2097,"sp":7.85},{"date":"2024-11-11T16:00:00.000Z","stockId":2097,"sp":8.08},{"date":"2024-11-10T16:00:00.000Z","stockId":2097,"sp":8.38},{"date":"2024-11-07T16:00:00.000Z","stockId":2097,"sp":8.32},{"date":"2024-11-06T16:00:00.000Z","stockId":2097,"sp":8.26},{"date":"2024-11-05T16:00:00.000Z","stockId":2097,"sp":8.53},{"date":"2024-11-04T16:00:00.000Z","stockId":2097,"sp":7.75},{"date":"2024-11-03T16:00:00.000Z","stockId":2097,"sp":7.43},{"date":"2024-10-31T16:00:00.000Z","stockId":2097,"sp":7.27},{"date":"2024-10-30T16:00:00.000Z","stockId":2097,"sp":7.99},{"date":"2024-10-29T16:00:00.000Z","stockId":2097,"sp":7.66},{"date":"2024-10-28T16:00:00.000Z","stockId":2097,"sp":6.96},{"date":"2024-10-27T16:00:00.000Z","stockId":2097,"sp":7.24},{"date":"2024-10-24T16:00:00.000Z","stockId":2097,"sp":6.8},{"date":"2024-10-23T16:00:00.000Z","stockId":2097,"sp":6.68},{"date":"2024-10-22T16:00:00.000Z","stockId":2097,"sp":6.64},{"date":"2024-10-21T16:00:00.000Z","stockId":2097,"sp":6.57},{"date":"2024-10-20T16:00:00.000Z","stockId":2097,"sp":6.5},{"date":"2024-10-17T16:00:00.000Z","stockId":2097,"sp":6.31},{"date":"2024-10-16T16:00:00.000Z","stockId":2097,"sp":6.13},{"date":"2024-10-15T16:00:00.000Z","stockId":2097,"sp":6.17},{"date":"2024-10-14T16:00:00.000Z","stockId":2097,"sp":6.16},{"date":"2024-10-13T16:00:00.000Z","stockId":2097,"sp":6.28},{"date":"2024-10-10T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2024-10-09T16:00:00.000Z","stockId":2097,"sp":6.32},{"date":"2024-10-08T16:00:00.000Z","stockId":2097,"sp":6.33},{"date":"2024-10-07T16:00:00.000Z","stockId":2097,"sp":6.91},{"date":"2024-09-29T16:00:00.000Z","stockId":2097,"sp":6.54},{"date":"2024-09-26T16:00:00.000Z","stockId":2097,"sp":6.01},{"date":"2024-09-25T16:00:00.000Z","stockId":2097,"sp":5.79},{"date":"2024-09-24T16:00:00.000Z","stockId":2097,"sp":5.66},{"date":"2024-09-23T16:00:00.000Z","stockId":2097,"sp":5.62},{"date":"2024-09-22T16:00:00.000Z","stockId":2097,"sp":5.43},{"date":"2024-09-19T16:00:00.000Z","stockId":2097,"sp":5.35},{"date":"2024-09-18T16:00:00.000Z","stockId":2097,"sp":5.42},{"date":"2024-09-17T16:00:00.000Z","stockId":2097,"sp":5.18},{"date":"2024-09-12T16:00:00.000Z","stockId":2097,"sp":5.29},{"date":"2024-09-11T16:00:00.000Z","stockId":2097,"sp":5.35},{"date":"2024-09-10T16:00:00.000Z","stockId":2097,"sp":5.32},{"date":"2024-09-09T16:00:00.000Z","stockId":2097,"sp":5.41},{"date":"2024-09-08T16:00:00.000Z","stockId":2097,"sp":5.41},{"date":"2024-09-05T16:00:00.000Z","stockId":2097,"sp":5.45},{"date":"2024-09-04T16:00:00.000Z","stockId":2097,"sp":5.58},{"date":"2024-09-03T16:00:00.000Z","stockId":2097,"sp":5.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2097,"sp":5.54},{"date":"2024-09-01T16:00:00.000Z","stockId":2097,"sp":5.53},{"date":"2024-08-29T16:00:00.000Z","stockId":2097,"sp":5.57},{"date":"2024-08-28T16:00:00.000Z","stockId":2097,"sp":5.48},{"date":"2024-08-27T16:00:00.000Z","stockId":2097,"sp":5.38},{"date":"2024-08-26T16:00:00.000Z","stockId":2097,"sp":5.38},{"date":"2024-08-25T16:00:00.000Z","stockId":2097,"sp":5.52},{"date":"2024-08-22T16:00:00.000Z","stockId":2097,"sp":5.4},{"date":"2024-08-21T16:00:00.000Z","stockId":2097,"sp":5.4},{"date":"2024-08-20T16:00:00.000Z","stockId":2097,"sp":5.52},{"date":"2024-08-19T16:00:00.000Z","stockId":2097,"sp":5.5},{"date":"2024-08-18T16:00:00.000Z","stockId":2097,"sp":5.58},{"date":"2024-08-15T16:00:00.000Z","stockId":2097,"sp":5.55},{"date":"2024-08-14T16:00:00.000Z","stockId":2097,"sp":5.67},{"date":"2024-08-13T16:00:00.000Z","stockId":2097,"sp":5.62},{"date":"2024-08-12T16:00:00.000Z","stockId":2097,"sp":5.7},{"date":"2024-08-11T16:00:00.000Z","stockId":2097,"sp":5.66},{"date":"2024-08-08T16:00:00.000Z","stockId":2097,"sp":5.79},{"date":"2024-08-07T16:00:00.000Z","stockId":2097,"sp":5.85},{"date":"2024-08-06T16:00:00.000Z","stockId":2097,"sp":5.96},{"date":"2024-08-05T16:00:00.000Z","stockId":2097,"sp":6.07},{"date":"2024-08-04T16:00:00.000Z","stockId":2097,"sp":6.02},{"date":"2024-08-01T16:00:00.000Z","stockId":2097,"sp":6.17},{"date":"2024-07-31T16:00:00.000Z","stockId":2097,"sp":6.23},{"date":"2024-07-30T16:00:00.000Z","stockId":2097,"sp":6.2},{"date":"2024-07-29T16:00:00.000Z","stockId":2097,"sp":5.95},{"date":"2024-07-28T16:00:00.000Z","stockId":2097,"sp":5.9},{"date":"2024-07-25T16:00:00.000Z","stockId":2097,"sp":5.82},{"date":"2024-07-24T16:00:00.000Z","stockId":2097,"sp":5.61},{"date":"2024-07-23T16:00:00.000Z","stockId":2097,"sp":5.55},{"date":"2024-07-22T16:00:00.000Z","stockId":2097,"sp":5.64},{"date":"2024-07-21T16:00:00.000Z","stockId":2097,"sp":5.73},{"date":"2024-07-18T16:00:00.000Z","stockId":2097,"sp":5.73},{"date":"2024-07-17T16:00:00.000Z","stockId":2097,"sp":5.79},{"date":"2024-07-16T16:00:00.000Z","stockId":2097,"sp":5.73},{"date":"2024-07-15T16:00:00.000Z","stockId":2097,"sp":5.89},{"date":"2024-07-14T16:00:00.000Z","stockId":2097,"sp":5.88},{"date":"2024-07-11T16:00:00.000Z","stockId":2097,"sp":5.96},{"date":"2024-07-10T16:00:00.000Z","stockId":2097,"sp":5.95},{"date":"2024-07-09T16:00:00.000Z","stockId":2097,"sp":5.8},{"date":"2024-07-08T16:00:00.000Z","stockId":2097,"sp":5.84},{"date":"2024-07-07T16:00:00.000Z","stockId":2097,"sp":5.67},{"date":"2024-07-04T16:00:00.000Z","stockId":2097,"sp":5.88},{"date":"2024-07-03T16:00:00.000Z","stockId":2097,"sp":5.79},{"date":"2024-07-02T16:00:00.000Z","stockId":2097,"sp":5.96},{"date":"2024-07-01T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2024-06-30T16:00:00.000Z","stockId":2097,"sp":6.09},{"date":"2024-06-27T16:00:00.000Z","stockId":2097,"sp":6.03},{"date":"2024-06-26T16:00:00.000Z","stockId":2097,"sp":5.95},{"sp":6.15,"stockId":2097,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.01,"stockId":2097,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.98,"stockId":2097,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.2,"stockId":2097,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.14,"stockId":2097,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.38,"stockId":2097,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.42,"stockId":2097,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.19,"stockId":2097,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.22,"stockId":2097,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.22,"stockId":2097,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.34,"stockId":2097,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.23,"stockId":2097,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.22,"stockId":2097,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.14,"stockId":2097,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.35,"stockId":2097,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.59,"stockId":2097,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.5,"stockId":2097,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.65,"stockId":2097,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.46,"stockId":2097,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.48,"stockId":2097,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.55,"stockId":2097,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.75,"stockId":2097,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.69,"stockId":2097,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.96,"stockId":2097,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.78,"stockId":2097,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.91,"stockId":2097,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.32,"stockId":2097,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.13,"stockId":2097,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.72,"stockId":2097,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.69,"stockId":2097,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.64,"stockId":2097,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.54,"stockId":2097,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2097,"sp":7.9},{"date":"2024-05-08T16:00:00.000Z","stockId":2097,"sp":8.22},{"date":"2024-05-07T16:00:00.000Z","stockId":2097,"sp":8.01},{"date":"2024-05-06T16:00:00.000Z","stockId":2097,"sp":8.29},{"date":"2024-05-05T16:00:00.000Z","stockId":2097,"sp":8.2},{"date":"2024-04-29T16:00:00.000Z","stockId":2097,"sp":8.06},{"date":"2024-04-28T16:00:00.000Z","stockId":2097,"sp":8.49},{"date":"2024-04-25T16:00:00.000Z","stockId":2097,"sp":8.51},{"date":"2024-04-24T16:00:00.000Z","stockId":2097,"sp":8.37},{"date":"2024-04-23T16:00:00.000Z","stockId":2097,"sp":7.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2097,"sp":7.23},{"date":"2024-04-21T16:00:00.000Z","stockId":2097,"sp":7.36},{"date":"2024-04-18T16:00:00.000Z","stockId":2097,"sp":8.03},{"date":"2024-04-17T16:00:00.000Z","stockId":2097,"sp":7.66},{"date":"2024-04-16T16:00:00.000Z","stockId":2097,"sp":7.21},{"date":"2024-04-15T16:00:00.000Z","stockId":2097,"sp":6.55},{"date":"2024-04-14T16:00:00.000Z","stockId":2097,"sp":7.23},{"date":"2024-04-11T16:00:00.000Z","stockId":2097,"sp":7.37},{"date":"2024-04-10T16:00:00.000Z","stockId":2097,"sp":7.78},{"date":"2024-04-09T16:00:00.000Z","stockId":2097,"sp":8.18},{"date":"2024-04-08T16:00:00.000Z","stockId":2097,"sp":7.77},{"date":"2024-04-07T16:00:00.000Z","stockId":2097,"sp":7.79},{"date":"2024-04-02T16:00:00.000Z","stockId":2097,"sp":8.38},{"date":"2024-04-01T16:00:00.000Z","stockId":2097,"sp":8.98},{"date":"2024-03-31T16:00:00.000Z","stockId":2097,"sp":9.35},{"date":"2024-03-28T16:00:00.000Z","stockId":2097,"sp":8.5},{"date":"2024-03-27T16:00:00.000Z","stockId":2097,"sp":8.29},{"date":"2024-03-26T16:00:00.000Z","stockId":2097,"sp":7.54},{"date":"2024-03-25T16:00:00.000Z","stockId":2097,"sp":7.93},{"date":"2024-03-24T16:00:00.000Z","stockId":2097,"sp":7.63},{"date":"2024-03-21T16:00:00.000Z","stockId":2097,"sp":7.58},{"date":"2024-03-20T16:00:00.000Z","stockId":2097,"sp":7.94},{"date":"2024-03-19T16:00:00.000Z","stockId":2097,"sp":7.79},{"date":"2024-03-18T16:00:00.000Z","stockId":2097,"sp":7.77},{"date":"2024-03-17T16:00:00.000Z","stockId":2097,"sp":7.88},{"date":"2024-03-14T16:00:00.000Z","stockId":2097,"sp":7.45},{"date":"2024-03-13T16:00:00.000Z","stockId":2097,"sp":7.38},{"date":"2024-03-12T16:00:00.000Z","stockId":2097,"sp":7.67},{"date":"2024-03-11T16:00:00.000Z","stockId":2097,"sp":7.68},{"date":"2024-03-10T16:00:00.000Z","stockId":2097,"sp":7.24},{"date":"2024-03-07T16:00:00.000Z","stockId":2097,"sp":7.2},{"date":"2024-03-06T16:00:00.000Z","stockId":2097,"sp":7.06},{"date":"2024-03-05T16:00:00.000Z","stockId":2097,"sp":7.33},{"date":"2024-03-04T16:00:00.000Z","stockId":2097,"sp":6.9},{"date":"2024-03-03T16:00:00.000Z","stockId":2097,"sp":6.75},{"date":"2024-02-29T16:00:00.000Z","stockId":2097,"sp":6.82},{"date":"2024-02-28T16:00:00.000Z","stockId":2097,"sp":6.78},{"date":"2024-02-27T16:00:00.000Z","stockId":2097,"sp":6.41},{"date":"2024-02-26T16:00:00.000Z","stockId":2097,"sp":6.77},{"date":"2024-02-25T16:00:00.000Z","stockId":2097,"sp":6.5},{"date":"2024-02-22T16:00:00.000Z","stockId":2097,"sp":5.91},{"date":"2024-02-21T16:00:00.000Z","stockId":2097,"sp":5.84},{"date":"2024-02-20T16:00:00.000Z","stockId":2097,"sp":5.75},{"date":"2024-02-19T16:00:00.000Z","stockId":2097,"sp":5.71},{"date":"2024-02-18T16:00:00.000Z","stockId":2097,"sp":5.86},{"date":"2024-02-07T16:00:00.000Z","stockId":2097,"sp":5.73},{"date":"2024-02-06T16:00:00.000Z","stockId":2097,"sp":5.4},{"date":"2024-02-05T16:00:00.000Z","stockId":2097,"sp":5.31},{"date":"2024-02-04T16:00:00.000Z","stockId":2097,"sp":5.2},{"date":"2024-02-01T16:00:00.000Z","stockId":2097,"sp":5.78},{"date":"2024-01-31T16:00:00.000Z","stockId":2097,"sp":6.04},{"date":"2024-01-30T16:00:00.000Z","stockId":2097,"sp":6.62},{"date":"2024-01-29T16:00:00.000Z","stockId":2097,"sp":6.54},{"date":"2024-01-28T16:00:00.000Z","stockId":2097,"sp":6.85},{"date":"2024-01-25T16:00:00.000Z","stockId":2097,"sp":6.68},{"date":"2024-01-24T16:00:00.000Z","stockId":2097,"sp":6.71},{"date":"2024-01-23T16:00:00.000Z","stockId":2097,"sp":6.73},{"date":"2024-01-22T16:00:00.000Z","stockId":2097,"sp":6.46},{"date":"2024-01-21T16:00:00.000Z","stockId":2097,"sp":6.54},{"date":"2024-01-18T16:00:00.000Z","stockId":2097,"sp":6.41},{"date":"2024-01-17T16:00:00.000Z","stockId":2097,"sp":7.12},{"date":"2024-01-16T16:00:00.000Z","stockId":2097,"sp":6.9},{"date":"2024-01-15T16:00:00.000Z","stockId":2097,"sp":6.8},{"date":"2024-01-14T16:00:00.000Z","stockId":2097,"sp":6.18},{"date":"2024-01-11T16:00:00.000Z","stockId":2097,"sp":6.31},{"date":"2024-01-10T16:00:00.000Z","stockId":2097,"sp":6.41},{"date":"2024-01-09T16:00:00.000Z","stockId":2097,"sp":5.98},{"date":"2024-01-08T16:00:00.000Z","stockId":2097,"sp":5.95},{"date":"2024-01-07T16:00:00.000Z","stockId":2097,"sp":5.94},{"date":"2024-01-04T16:00:00.000Z","stockId":2097,"sp":6.07},{"date":"2024-01-03T16:00:00.000Z","stockId":2097,"sp":6.16},{"date":"2024-01-02T16:00:00.000Z","stockId":2097,"sp":6.17},{"date":"2024-01-01T16:00:00.000Z","stockId":2097,"sp":6.19},{"date":"2023-12-28T16:00:00.000Z","stockId":2097,"sp":6.13},{"date":"2023-12-27T16:00:00.000Z","stockId":2097,"sp":6.18},{"date":"2023-12-26T16:00:00.000Z","stockId":2097,"sp":5.91},{"date":"2023-12-25T16:00:00.000Z","stockId":2097,"sp":5.83},{"date":"2023-12-24T16:00:00.000Z","stockId":2097,"sp":5.94},{"date":"2023-12-21T16:00:00.000Z","stockId":2097,"sp":5.95},{"date":"2023-12-20T16:00:00.000Z","stockId":2097,"sp":6.02},{"date":"2023-12-19T16:00:00.000Z","stockId":2097,"sp":6.02},{"date":"2023-12-18T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-12-17T16:00:00.000Z","stockId":2097,"sp":6.04},{"date":"2023-12-14T16:00:00.000Z","stockId":2097,"sp":6.14},{"date":"2023-12-13T16:00:00.000Z","stockId":2097,"sp":6.13},{"date":"2023-12-12T16:00:00.000Z","stockId":2097,"sp":6.15},{"date":"2023-12-11T16:00:00.000Z","stockId":2097,"sp":6.09},{"date":"2023-12-10T16:00:00.000Z","stockId":2097,"sp":6.04},{"date":"2023-12-07T16:00:00.000Z","stockId":2097,"sp":5.95},{"date":"2023-12-06T16:00:00.000Z","stockId":2097,"sp":6.02},{"date":"2023-12-05T16:00:00.000Z","stockId":2097,"sp":6.07},{"date":"2023-12-04T16:00:00.000Z","stockId":2097,"sp":6.03},{"date":"2023-12-03T16:00:00.000Z","stockId":2097,"sp":6.15},{"date":"2023-11-30T16:00:00.000Z","stockId":2097,"sp":6.21},{"date":"2023-11-29T16:00:00.000Z","stockId":2097,"sp":6.21},{"date":"2023-11-28T16:00:00.000Z","stockId":2097,"sp":6.24},{"date":"2023-11-27T16:00:00.000Z","stockId":2097,"sp":6.27},{"date":"2023-11-26T16:00:00.000Z","stockId":2097,"sp":6.22},{"date":"2023-11-23T16:00:00.000Z","stockId":2097,"sp":6.22},{"date":"2023-11-22T16:00:00.000Z","stockId":2097,"sp":6.26},{"date":"2023-11-21T16:00:00.000Z","stockId":2097,"sp":6.16},{"date":"2023-11-20T16:00:00.000Z","stockId":2097,"sp":6.27},{"date":"2023-11-19T16:00:00.000Z","stockId":2097,"sp":6.31},{"date":"2023-11-16T16:00:00.000Z","stockId":2097,"sp":6.17},{"date":"2023-11-15T16:00:00.000Z","stockId":2097,"sp":6.13},{"date":"2023-11-14T16:00:00.000Z","stockId":2097,"sp":6.2},{"date":"2023-11-13T16:00:00.000Z","stockId":2097,"sp":6.18},{"date":"2023-11-12T16:00:00.000Z","stockId":2097,"sp":6.17},{"date":"2023-11-09T16:00:00.000Z","stockId":2097,"sp":6.08},{"date":"2023-11-08T16:00:00.000Z","stockId":2097,"sp":6.08},{"date":"2023-11-07T16:00:00.000Z","stockId":2097,"sp":6.14},{"date":"2023-11-06T16:00:00.000Z","stockId":2097,"sp":6.17},{"date":"2023-11-05T16:00:00.000Z","stockId":2097,"sp":6.16},{"date":"2023-11-02T16:00:00.000Z","stockId":2097,"sp":5.99},{"date":"2023-11-01T16:00:00.000Z","stockId":2097,"sp":5.82},{"date":"2023-10-31T16:00:00.000Z","stockId":2097,"sp":5.89},{"date":"2023-10-30T16:00:00.000Z","stockId":2097,"sp":5.88},{"date":"2023-10-29T16:00:00.000Z","stockId":2097,"sp":5.97},{"date":"2023-10-26T16:00:00.000Z","stockId":2097,"sp":5.94},{"date":"2023-10-25T16:00:00.000Z","stockId":2097,"sp":5.93},{"date":"2023-10-24T16:00:00.000Z","stockId":2097,"sp":5.92},{"date":"2023-10-23T16:00:00.000Z","stockId":2097,"sp":5.67},{"date":"2023-10-22T16:00:00.000Z","stockId":2097,"sp":5.65},{"date":"2023-10-19T16:00:00.000Z","stockId":2097,"sp":5.94},{"date":"2023-10-18T16:00:00.000Z","stockId":2097,"sp":5.96},{"date":"2023-10-17T16:00:00.000Z","stockId":2097,"sp":6.01},{"date":"2023-10-16T16:00:00.000Z","stockId":2097,"sp":6.13},{"date":"2023-10-15T16:00:00.000Z","stockId":2097,"sp":6.26},{"date":"2023-10-12T16:00:00.000Z","stockId":2097,"sp":6.7},{"date":"2023-10-11T16:00:00.000Z","stockId":2097,"sp":6.3},{"date":"2023-10-10T16:00:00.000Z","stockId":2097,"sp":6.03},{"date":"2023-10-09T16:00:00.000Z","stockId":2097,"sp":5.9},{"date":"2023-10-08T16:00:00.000Z","stockId":2097,"sp":5.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2097,"sp":6.08},{"date":"2023-09-26T16:00:00.000Z","stockId":2097,"sp":6.08},{"date":"2023-09-25T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-09-24T16:00:00.000Z","stockId":2097,"sp":5.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-09-20T16:00:00.000Z","stockId":2097,"sp":5.98},{"date":"2023-09-19T16:00:00.000Z","stockId":2097,"sp":5.99},{"date":"2023-09-18T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-09-17T16:00:00.000Z","stockId":2097,"sp":6.09},{"date":"2023-09-14T16:00:00.000Z","stockId":2097,"sp":6.03},{"date":"2023-09-13T16:00:00.000Z","stockId":2097,"sp":6},{"date":"2023-09-12T16:00:00.000Z","stockId":2097,"sp":6.04},{"date":"2023-09-11T16:00:00.000Z","stockId":2097,"sp":6.14},{"date":"2023-09-10T16:00:00.000Z","stockId":2097,"sp":6.1},{"date":"2023-09-07T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-09-06T16:00:00.000Z","stockId":2097,"sp":5.99},{"date":"2023-09-05T16:00:00.000Z","stockId":2097,"sp":6.1},{"date":"2023-09-04T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-09-03T16:00:00.000Z","stockId":2097,"sp":6.15},{"date":"2023-08-31T16:00:00.000Z","stockId":2097,"sp":5.95},{"date":"2023-08-30T16:00:00.000Z","stockId":2097,"sp":6.05},{"date":"2023-08-29T16:00:00.000Z","stockId":2097,"sp":6.18},{"date":"2023-08-28T16:00:00.000Z","stockId":2097,"sp":6.31},{"date":"2023-08-27T16:00:00.000Z","stockId":2097,"sp":6.13},{"date":"2023-08-24T16:00:00.000Z","stockId":2097,"sp":6.06},{"date":"2023-08-23T16:00:00.000Z","stockId":2097,"sp":6.16},{"date":"2023-08-22T16:00:00.000Z","stockId":2097,"sp":6.23},{"date":"2023-08-21T16:00:00.000Z","stockId":2097,"sp":6.35},{"date":"2023-08-20T16:00:00.000Z","stockId":2097,"sp":6.34},{"date":"2023-08-17T16:00:00.000Z","stockId":2097,"sp":6.42},{"date":"2023-08-16T16:00:00.000Z","stockId":2097,"sp":6.38},{"date":"2023-08-15T16:00:00.000Z","stockId":2097,"sp":6.23},{"date":"2023-08-14T16:00:00.000Z","stockId":2097,"sp":6.31},{"date":"2023-08-13T16:00:00.000Z","stockId":2097,"sp":6.31},{"date":"2023-08-10T16:00:00.000Z","stockId":2097,"sp":6.29},{"date":"2023-08-09T16:00:00.000Z","stockId":2097,"sp":6.5},{"date":"2023-08-08T16:00:00.000Z","stockId":2097,"sp":6.49},{"date":"2023-08-07T16:00:00.000Z","stockId":2097,"sp":6.54},{"date":"2023-08-06T16:00:00.000Z","stockId":2097,"sp":6.64},{"date":"2023-08-03T16:00:00.000Z","stockId":2097,"sp":6.72},{"date":"2023-08-02T16:00:00.000Z","stockId":2097,"sp":6.76},{"date":"2023-08-01T16:00:00.000Z","stockId":2097,"sp":6.89},{"date":"2023-07-31T16:00:00.000Z","stockId":2097,"sp":6.86},{"date":"2023-07-30T16:00:00.000Z","stockId":2097,"sp":6.67},{"date":"2023-07-27T16:00:00.000Z","stockId":2097,"sp":6.59},{"date":"2023-07-26T16:00:00.000Z","stockId":2097,"sp":6.51},{"date":"2023-07-25T16:00:00.000Z","stockId":2097,"sp":6.57},{"date":"2023-07-24T16:00:00.000Z","stockId":2097,"sp":6.6},{"date":"2023-07-23T16:00:00.000Z","stockId":2097,"sp":6.56},{"date":"2023-07-20T16:00:00.000Z","stockId":2097,"sp":6.55},{"date":"2023-07-19T16:00:00.000Z","stockId":2097,"sp":6.61},{"date":"2023-07-18T16:00:00.000Z","stockId":2097,"sp":6.67},{"date":"2023-07-17T16:00:00.000Z","stockId":2097,"sp":6.72},{"date":"2023-07-16T16:00:00.000Z","stockId":2097,"sp":6.66},{"date":"2023-07-13T16:00:00.000Z","stockId":2097,"sp":6.6},{"date":"2023-07-12T16:00:00.000Z","stockId":2097,"sp":6.55}],"dateFlag":"day"}