window.pageData = {"stock":{"_id":2120,"stockCode":"002120","exchange":"sz","market":"a","stockType":"company","followedNum":1370,"ipoDate":"2007-03-05T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2120,"memoNum":20,"establishDate":"2003-01-16T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"韵达股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ydgf","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"聂腾云;陈立英","fsDatePrebooks":[],"latestLiftedDate":"2026-05-27T16:00:00.000Z","convertibleBonds":[{"_id":6000000127085,"stockCode":"127085","tickerId":127085,"stockType":"convertible_bond","name":"韵达转债","areaCode":"cn","exchange":"sz","priceMetrics":{"bp":124.343,"cv_d":1.034230669456067}}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-07-02T16:00:00.000Z","industry":{"_id":2010000420801,"stockCode":"420801","name":"物流","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.237747088251048},"pb":{"mcw":1.4520922089753032},"ps_ttm":{"mcw":0.2514525413762944},"dyr":{"mcw":0.024243593936295528}},"staticDividendYieldRatio":0.024449612535843553},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030301,"stockCode":"C030301","exchange":"sz","stockType":"industry","source":"cni","tickerId":30301,"name":"物流"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw","tickerId":420800,"source":"sw"},{"_id":2010000420801,"stockCode":"420801","name":"物流","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw_2021","tickerId":420800,"source":"sw_2021"},{"_id":2020000420804,"stockCode":"420804","name":"快递","stockType":"industry","exchange":"sw_2021","tickerId":420804,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930716,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930716","tickerId":930716,"source":"csi","name":"CS物流","weighting":0.01726},{"_id":1000000931587,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931587","tickerId":931587,"source":"csi","name":"500价值稳健","weighting":0.016836},{"_id":1000000000945,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000945","tickerId":945,"source":"csi","name":"内地运输","weighting":0.01307},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.0097},{"_id":1000000399550,"stockCode":"399550","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399550,"name":"央视50","weighting":0.0072},{"_id":1000000932255,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932255","tickerId":932255,"source":"csi","name":"A500红利增长","weighting":0.00523},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0049},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00284},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0025},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0021},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00201},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0017},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.00155},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0015},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0014},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.0013},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0013},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00122},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00108},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.00107},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00095},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0009},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0007},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0007},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0006},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00057},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00037},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00031},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00019},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yundaex.com","companyName":"韵达控股集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2120,"type":"tr_dri","cagr_p_r_fs":0.03058915735833434,"cagr_p_r_fys":0.0637982195845701,"cagr_p_r_y1":0.10185737976782794,"cagr_p_r_y3":-0.14792601026988617,"cagr_p_r_y5":-0.12069711265207073,"p_r_fs":0.7841438275162573,"cagr_p_r_d30":-0.023160762942779134,"cagr_p_r_d60":0.1291338582677164,"cagr_p_r_d90":0.05441176470588238,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2007-03-05T16:00:00.000Z","cagr_p_r_y10":0.0006544624905064911,"cagr_p_r_d14":-0.09125475285171092,"cagr_p_r_d7":-0.04399999999999993},"shnc":{"stockId":2120,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":91211,"shnc_d90":-0.018624518516924534,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":91211,"shnc_q1":-0.018624518516924534,"shnc_q2":0.05793588197086388,"shnc_q3":0.06235950475791141,"shnc_y1":0.06433055613899974,"shnc_y2":0.039856352961295104},"ple":{"stockId":2120,"type":"ple","ps":197260000,"ps_mc":1414354200,"ps_shbt10sh_r":0.129159249135057,"ps_sc_r":0.068,"pc":5,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2120,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0243,"mtaslb":598293696,"mtaslb_mc_r":0.02943599956016894,"mtaslb_fbc":668524,"mtaslb_fb":596274984,"mtaslb_smc":11300,"mtaslb_sb":2018712,"fb_mc_rc_d1":0.000032891324614529085,"fb_mc_rc_d5":0.0015299320752936965,"fb_mc_rc_d20":-0.003595861370706261,"fb_mc_rc_d60":-0.002114296195358824,"fb_mc_rc_d120":-0.0043392345974495655,"sb_mc_rc_d1":0.0000073710592509784304,"sb_mc_rc_d5":0.000028464427575924903,"sb_mc_rc_d20":0.00011153278640892599,"sb_mc_rc_d60":0.00019584191621816455,"sb_mc_rc_d120":0.0000896883054933005,"npa_o_f_d1":668524,"npa_o_f_d120":-94587975,"npa_o_f_d20":-80177813,"npa_o_f_d5":32233588,"npa_o_f_d60":-49447553,"fb_mc_rc_d240":0.0011923140497507422,"npa_o_f_d240":18895758},"mm_ha":{"stockId":2120,"type":"mm_ha","mm_sh":29935388,"mm_sha":202363223,"mm_sh_cap_r":0.010633750102175125,"spc":-0.0015,"mm_shc_v_r":-1.4109926058868376,"mm_sh_nba_d1":-287852020.0339824,"mm_sh_nba_d5":-287852020.0339824,"mm_sh_nba_d20":-287852020.0339824,"mm_sh_nba_d60":-287852020.0339824,"mm_sh_nba_d120":-288417752.3495439,"mm_sh_nba_d240":-164138599.6848945,"mm_sh_cap_rc_d1":-0.01374023381010439,"mm_sh_cap_rc_d5":-0.01374023381010439,"mm_sh_cap_rc_d20":-0.01374023381010439,"mm_sh_cap_rc_d60":-0.01374023381010439,"mm_sh_cap_rc_d120":-0.013770256947880487,"mm_sh_nbv_d1":-38680528,"mm_sh_nbv_d5":-38680528,"mm_sh_nbv_d20":-38680528,"mm_sh_nbv_d60":-38680528,"mm_sh_nbv_d120":-38765047,"mm_sh_nbv_d240":-21855942,"mm_sh_nbp_d1":20606072.49205565,"mm_sh_nbp_d5":-3320333.065082585,"mm_sh_nbp_d20":-3320333.065082585,"mm_sh_nbp_d60":-3320333.065082585,"mm_sh_nbp_d120":-37498176.13159699,"mm_sh_nbp_d240":-51823223.15472001,"mm_sh_nbpr_d1":0.07158564490748753,"mm_sh_nbpr_d5":-0.039900778199991827,"mm_sh_nbpr_d20":-0.039900778199991827,"mm_sh_nbpr_d60":-0.039900778199991827,"mm_sh_nbpr_d120":-0.2287509132522258,"mm_sh_nbpr_d240":-0.24786554010399336,"mm_sh_cap_rc_d240":-0.0077637449318189375,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.011811399049343614,"mm_shc_v_r_d20":-0.07054963029434189,"mm_shc_v_r_d240":-0.003122853436683191,"mm_shc_v_r_d5":-0.28219852117736755,"mm_shc_v_r_d60":-0.023516543431447292,"mm_sh_cap_rc_q1":0.0005349582600240026,"mm_sh_cap_rc_q2":-0.005441530399453361,"mm_sh_cap_rc_q3":-0.019181758806454056,"mm_sh_cap_rc_q4":-0.019211781932424087,"mm_sh_nba_q1":10249991.962567592,"mm_sh_nba_q2":-103493843.25354142,"mm_sh_nba_q3":-391345863.2875238,"mm_sh_nba_q4":-391911595.60308534,"mm_sh_nbv_q1":1505977,"mm_sh_nbv_q2":-15318615,"mm_sh_nbv_q3":-53999143,"mm_sh_nbv_q4":-54083662}},"priceMetrics":{"pe_ttm":15.543592683038739,"d_pe_ttm":16.09251264714188,"pb":0.9768700787686598,"pb_wo_gw":0.9768700787686598,"dyr":0.027894002789400282,"mc":20787273507.42,"mc_om":20787273507.42,"sp":7.17,"spc":-0.0069,"ta":203244600,"to_r":0.010027601166696138,"cmc":20184481476,"ecmc":9249484591.65,"ecmc_psh":101408,"shn":91211},"staticDividendYieldRatio":0.027894002789400282},"shareholdersEquityChangeData":[{"_id":"6a1208736a67078b87289eb9","stockId":2120,"source":"cn_info","shareholderName":"上海罗颉思投资管理有限公司","declarationDate":"2026-04-29T16:00:00.000Z","date":"2026-04-28T16:00:00.000Z","changeQuantity":1272700,"sharesChangeRatio":0.0004,"priceLimit":"7.855","sharesHeldAfterChange":0.5265,"quantityHeldAfterChange":1526376868,"priceFloor":7.855,"priceCeiling":7.855,"averagePrice":7.855,"stock":{"_id":2120,"stockCode":"002120","exchange":"sz","market":"a","stockType":"company","followedNum":1370,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2120,"memoNum":20,"currency":"CNY","name":"韵达股份","isFollowed":false}},{"_id":"6931e8e8d9da4f5b31173d91","stockId":2120,"source":"cn_info","shareholderName":"上海罗颉思投资管理有限公司","declarationDate":"2025-11-04T16:00:00.000Z","date":"2025-11-04T16:00:00.000Z","changeQuantity":13076980,"sharesChangeRatio":0.00451,"priceLimit":"7.542","sharesHeldAfterChange":0.526,"quantityHeldAfterChange":1525104168,"priceFloor":7.542,"priceCeiling":7.542,"averagePrice":7.542,"stock":{"_id":2120,"stockCode":"002120","exchange":"sz","market":"a","stockType":"company","followedNum":1370,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2120,"memoNum":20,"currency":"CNY","name":"韵达股份","isFollowed":false}},{"_id":"68717babf7a9616af7d88c51","stockId":2120,"source":"cn_info","shareholderName":"上海罗颉思投资管理有限公司","declarationDate":"2025-06-12T16:00:00.000Z","date":"2025-06-11T16:00:00.000Z","changeQuantity":1474400,"sharesChangeRatio":0.0005,"priceLimit":"6.782","sharesHeldAfterChange":0.5215,"quantityHeldAfterChange":1512027188,"priceFloor":6.782,"priceCeiling":6.782,"averagePrice":6.782,"stock":{"_id":2120,"stockCode":"002120","exchange":"sz","market":"a","stockType":"company","followedNum":1370,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2120,"memoNum":20,"currency":"CNY","name":"韵达股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2120,"date":"2026-05-21T16:00:00.000Z","sp":7.17},{"date":"2026-05-20T16:00:00.000Z","stockId":2120,"sp":7.22},{"stockId":2120,"date":"2026-05-19T16:00:00.000Z","sp":7.4},{"date":"2026-05-18T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2026-05-17T16:00:00.000Z","stockId":2120,"sp":7.46},{"stockId":2120,"date":"2026-05-14T16:00:00.000Z","sp":7.5},{"stockId":2120,"date":"2026-05-13T16:00:00.000Z","sp":7.57},{"date":"2026-05-12T16:00:00.000Z","stockId":2120,"sp":7.7},{"date":"2026-05-11T16:00:00.000Z","stockId":2120,"sp":7.8},{"stockId":2120,"date":"2026-05-10T16:00:00.000Z","sp":7.91},{"stockId":2120,"date":"2026-05-07T16:00:00.000Z","sp":7.89},{"date":"2026-05-06T16:00:00.000Z","stockId":2120,"sp":7.97},{"date":"2026-05-05T16:00:00.000Z","stockId":2120,"sp":7.93},{"stockId":2120,"date":"2026-04-29T16:00:00.000Z","sp":7.86},{"date":"2026-04-28T16:00:00.000Z","stockId":2120,"sp":7.87},{"stockId":2120,"date":"2026-04-27T16:00:00.000Z","sp":7.91},{"date":"2026-04-26T16:00:00.000Z","stockId":2120,"sp":8.13},{"date":"2026-04-23T16:00:00.000Z","stockId":2120,"sp":7.39},{"stockId":2120,"date":"2026-04-22T16:00:00.000Z","sp":7.42},{"stockId":2120,"date":"2026-04-21T16:00:00.000Z","sp":7.34},{"date":"2026-04-20T16:00:00.000Z","stockId":2120,"sp":7.21},{"stockId":2120,"date":"2026-04-19T16:00:00.000Z","sp":7.28},{"date":"2026-04-16T16:00:00.000Z","stockId":2120,"sp":6.82},{"stockId":2120,"date":"2026-04-15T16:00:00.000Z","sp":6.96},{"date":"2026-04-14T16:00:00.000Z","stockId":2120,"sp":6.9},{"date":"2026-04-13T16:00:00.000Z","stockId":2120,"sp":6.58},{"stockId":2120,"date":"2026-04-12T16:00:00.000Z","sp":6.62},{"date":"2026-04-09T16:00:00.000Z","stockId":2120,"sp":6.72},{"stockId":2120,"date":"2026-04-08T16:00:00.000Z","sp":6.66},{"stockId":2120,"date":"2026-04-07T16:00:00.000Z","sp":6.77},{"date":"2026-04-06T16:00:00.000Z","stockId":2120,"sp":6.64},{"stockId":2120,"date":"2026-04-02T16:00:00.000Z","sp":6.65},{"stockId":2120,"date":"2026-04-01T16:00:00.000Z","sp":6.75},{"stockId":2120,"date":"2026-03-31T16:00:00.000Z","sp":6.79},{"stockId":2120,"date":"2026-03-30T16:00:00.000Z","sp":6.76},{"stockId":2120,"date":"2026-03-29T16:00:00.000Z","sp":6.77},{"stockId":2120,"date":"2026-03-26T16:00:00.000Z","sp":6.78},{"stockId":2120,"date":"2026-03-25T16:00:00.000Z","sp":6.69},{"date":"2026-03-24T16:00:00.000Z","stockId":2120,"sp":6.64},{"date":"2026-03-23T16:00:00.000Z","stockId":2120,"sp":6.44},{"stockId":2120,"date":"2026-03-22T16:00:00.000Z","sp":6.35},{"date":"2026-03-19T16:00:00.000Z","stockId":2120,"sp":6.72},{"date":"2026-03-18T16:00:00.000Z","stockId":2120,"sp":6.79},{"date":"2026-03-17T16:00:00.000Z","stockId":2120,"sp":6.87},{"stockId":2120,"date":"2026-03-16T16:00:00.000Z","sp":6.9},{"stockId":2120,"date":"2026-03-15T16:00:00.000Z","sp":6.97},{"date":"2026-03-12T16:00:00.000Z","stockId":2120,"sp":7},{"date":"2026-03-11T16:00:00.000Z","stockId":2120,"sp":6.95},{"stockId":2120,"date":"2026-03-10T16:00:00.000Z","sp":6.95},{"stockId":2120,"date":"2026-03-09T16:00:00.000Z","sp":6.92},{"stockId":2120,"date":"2026-03-08T16:00:00.000Z","sp":6.77},{"stockId":2120,"date":"2026-03-05T16:00:00.000Z","sp":6.84},{"date":"2026-03-04T16:00:00.000Z","stockId":2120,"sp":6.72},{"stockId":2120,"date":"2026-03-03T16:00:00.000Z","sp":6.7},{"stockId":2120,"date":"2026-03-02T16:00:00.000Z","sp":6.87},{"date":"2026-03-01T16:00:00.000Z","stockId":2120,"sp":6.97},{"date":"2026-02-26T16:00:00.000Z","stockId":2120,"sp":7.12},{"stockId":2120,"date":"2026-02-25T16:00:00.000Z","sp":6.94},{"date":"2026-02-24T16:00:00.000Z","stockId":2120,"sp":6.87},{"stockId":2120,"date":"2026-02-23T16:00:00.000Z","sp":6.84},{"date":"2026-02-12T16:00:00.000Z","stockId":2120,"sp":6.8},{"stockId":2120,"date":"2026-02-11T16:00:00.000Z","sp":6.88},{"date":"2026-02-10T16:00:00.000Z","stockId":2120,"sp":6.96},{"date":"2026-02-09T16:00:00.000Z","stockId":2120,"sp":6.91},{"stockId":2120,"date":"2026-02-08T16:00:00.000Z","sp":6.97},{"date":"2026-02-05T16:00:00.000Z","stockId":2120,"sp":6.92},{"stockId":2120,"date":"2026-02-04T16:00:00.000Z","sp":6.98},{"stockId":2120,"date":"2026-02-03T16:00:00.000Z","sp":6.94},{"stockId":2120,"date":"2026-02-02T16:00:00.000Z","sp":6.83},{"date":"2026-02-01T16:00:00.000Z","stockId":2120,"sp":6.77},{"stockId":2120,"date":"2026-01-29T16:00:00.000Z","sp":6.86},{"date":"2026-01-28T16:00:00.000Z","stockId":2120,"sp":6.98},{"date":"2026-01-27T16:00:00.000Z","stockId":2120,"sp":6.95},{"stockId":2120,"date":"2026-01-26T16:00:00.000Z","sp":7.03},{"stockId":2120,"date":"2026-01-25T16:00:00.000Z","sp":7.06},{"stockId":2120,"date":"2026-01-22T16:00:00.000Z","sp":7.09},{"stockId":2120,"date":"2026-01-21T16:00:00.000Z","sp":7.02},{"stockId":2120,"date":"2026-01-20T16:00:00.000Z","sp":6.96},{"stockId":2120,"date":"2026-01-19T16:00:00.000Z","sp":6.97},{"stockId":2120,"date":"2026-01-18T16:00:00.000Z","sp":6.9},{"date":"2026-01-15T16:00:00.000Z","stockId":2120,"sp":6.91},{"stockId":2120,"date":"2026-01-14T16:00:00.000Z","sp":6.99},{"stockId":2120,"date":"2026-01-13T16:00:00.000Z","sp":6.95},{"date":"2026-01-12T16:00:00.000Z","stockId":2120,"sp":6.89},{"date":"2026-01-11T16:00:00.000Z","stockId":2120,"sp":6.96},{"stockId":2120,"date":"2026-01-08T16:00:00.000Z","sp":6.93},{"date":"2026-01-07T16:00:00.000Z","stockId":2120,"sp":6.87},{"date":"2026-01-06T16:00:00.000Z","stockId":2120,"sp":6.86},{"date":"2026-01-05T16:00:00.000Z","stockId":2120,"sp":6.91},{"date":"2026-01-04T16:00:00.000Z","stockId":2120,"sp":6.82},{"date":"2025-12-30T16:00:00.000Z","stockId":2120,"sp":6.74},{"date":"2025-12-29T16:00:00.000Z","stockId":2120,"sp":6.8},{"date":"2025-12-28T16:00:00.000Z","stockId":2120,"sp":6.79},{"date":"2025-12-25T16:00:00.000Z","stockId":2120,"sp":6.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2025-12-23T16:00:00.000Z","stockId":2120,"sp":6.88},{"date":"2025-12-22T16:00:00.000Z","stockId":2120,"sp":6.86},{"date":"2025-12-21T16:00:00.000Z","stockId":2120,"sp":6.93},{"date":"2025-12-18T16:00:00.000Z","stockId":2120,"sp":7.01},{"date":"2025-12-17T16:00:00.000Z","stockId":2120,"sp":6.97},{"date":"2025-12-16T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2025-12-15T16:00:00.000Z","stockId":2120,"sp":6.92},{"date":"2025-12-14T16:00:00.000Z","stockId":2120,"sp":6.93},{"date":"2025-12-11T16:00:00.000Z","stockId":2120,"sp":6.88},{"date":"2025-12-10T16:00:00.000Z","stockId":2120,"sp":6.86},{"date":"2025-12-09T16:00:00.000Z","stockId":2120,"sp":6.84},{"date":"2025-12-08T16:00:00.000Z","stockId":2120,"sp":6.81},{"date":"2025-12-07T16:00:00.000Z","stockId":2120,"sp":6.9},{"date":"2025-12-04T16:00:00.000Z","stockId":2120,"sp":6.91},{"date":"2025-12-03T16:00:00.000Z","stockId":2120,"sp":6.86},{"date":"2025-12-02T16:00:00.000Z","stockId":2120,"sp":6.93},{"date":"2025-12-01T16:00:00.000Z","stockId":2120,"sp":6.87},{"date":"2025-11-30T16:00:00.000Z","stockId":2120,"sp":6.93},{"date":"2025-11-27T16:00:00.000Z","stockId":2120,"sp":6.99},{"date":"2025-11-26T16:00:00.000Z","stockId":2120,"sp":6.98},{"date":"2025-11-25T16:00:00.000Z","stockId":2120,"sp":6.98},{"date":"2025-11-24T16:00:00.000Z","stockId":2120,"sp":7.05},{"date":"2025-11-23T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2025-11-20T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2025-11-19T16:00:00.000Z","stockId":2120,"sp":7.23},{"date":"2025-11-18T16:00:00.000Z","stockId":2120,"sp":7.27},{"date":"2025-11-17T16:00:00.000Z","stockId":2120,"sp":7.26},{"date":"2025-11-16T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2025-11-13T16:00:00.000Z","stockId":2120,"sp":7.41},{"date":"2025-11-12T16:00:00.000Z","stockId":2120,"sp":7.48},{"date":"2025-11-11T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2025-11-10T16:00:00.000Z","stockId":2120,"sp":7.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2120,"sp":7.55},{"date":"2025-11-06T16:00:00.000Z","stockId":2120,"sp":7.43},{"date":"2025-11-05T16:00:00.000Z","stockId":2120,"sp":7.37},{"date":"2025-11-04T16:00:00.000Z","stockId":2120,"sp":7.35},{"date":"2025-11-03T16:00:00.000Z","stockId":2120,"sp":7.32},{"date":"2025-11-02T16:00:00.000Z","stockId":2120,"sp":7.37},{"date":"2025-10-30T16:00:00.000Z","stockId":2120,"sp":7.28},{"date":"2025-10-29T16:00:00.000Z","stockId":2120,"sp":7.25},{"date":"2025-10-28T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2025-10-27T16:00:00.000Z","stockId":2120,"sp":7.28},{"date":"2025-10-26T16:00:00.000Z","stockId":2120,"sp":7.38},{"date":"2025-10-23T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2025-10-22T16:00:00.000Z","stockId":2120,"sp":7.42},{"date":"2025-10-21T16:00:00.000Z","stockId":2120,"sp":7.39},{"date":"2025-10-20T16:00:00.000Z","stockId":2120,"sp":7.4},{"date":"2025-10-19T16:00:00.000Z","stockId":2120,"sp":7.41},{"date":"2025-10-16T16:00:00.000Z","stockId":2120,"sp":7.2},{"date":"2025-10-15T16:00:00.000Z","stockId":2120,"sp":7.26},{"date":"2025-10-14T16:00:00.000Z","stockId":2120,"sp":7.41},{"date":"2025-10-13T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2025-10-12T16:00:00.000Z","stockId":2120,"sp":7.35},{"date":"2025-10-09T16:00:00.000Z","stockId":2120,"sp":7.48},{"date":"2025-10-08T16:00:00.000Z","stockId":2120,"sp":7.39},{"date":"2025-09-29T16:00:00.000Z","stockId":2120,"sp":7.42},{"date":"2025-09-28T16:00:00.000Z","stockId":2120,"sp":7.5},{"date":"2025-09-25T16:00:00.000Z","stockId":2120,"sp":7.44},{"date":"2025-09-24T16:00:00.000Z","stockId":2120,"sp":7.53},{"date":"2025-09-23T16:00:00.000Z","stockId":2120,"sp":7.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2120,"sp":7.52},{"date":"2025-09-21T16:00:00.000Z","stockId":2120,"sp":7.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2120,"sp":7.81},{"date":"2025-09-17T16:00:00.000Z","stockId":2120,"sp":7.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2120,"sp":7.92},{"date":"2025-09-15T16:00:00.000Z","stockId":2120,"sp":7.96},{"date":"2025-09-14T16:00:00.000Z","stockId":2120,"sp":8.11},{"date":"2025-09-11T16:00:00.000Z","stockId":2120,"sp":7.85},{"date":"2025-09-10T16:00:00.000Z","stockId":2120,"sp":7.96},{"date":"2025-09-09T16:00:00.000Z","stockId":2120,"sp":8.01},{"date":"2025-09-08T16:00:00.000Z","stockId":2120,"sp":7.91},{"date":"2025-09-07T16:00:00.000Z","stockId":2120,"sp":7.97},{"date":"2025-09-04T16:00:00.000Z","stockId":2120,"sp":7.7},{"date":"2025-09-03T16:00:00.000Z","stockId":2120,"sp":7.77},{"date":"2025-09-02T16:00:00.000Z","stockId":2120,"sp":7.62},{"date":"2025-09-01T16:00:00.000Z","stockId":2120,"sp":7.68},{"date":"2025-08-31T16:00:00.000Z","stockId":2120,"sp":7.79},{"date":"2025-08-28T16:00:00.000Z","stockId":2120,"sp":7.99},{"date":"2025-08-27T16:00:00.000Z","stockId":2120,"sp":8.44},{"date":"2025-08-26T16:00:00.000Z","stockId":2120,"sp":8.38},{"date":"2025-08-25T16:00:00.000Z","stockId":2120,"sp":8.64},{"date":"2025-08-24T16:00:00.000Z","stockId":2120,"sp":8.61},{"date":"2025-08-21T16:00:00.000Z","stockId":2120,"sp":8.66},{"date":"2025-08-20T16:00:00.000Z","stockId":2120,"sp":8.78},{"date":"2025-08-19T16:00:00.000Z","stockId":2120,"sp":8.98},{"date":"2025-08-18T16:00:00.000Z","stockId":2120,"sp":8.67},{"date":"2025-08-17T16:00:00.000Z","stockId":2120,"sp":8.75},{"date":"2025-08-14T16:00:00.000Z","stockId":2120,"sp":8.32},{"date":"2025-08-13T16:00:00.000Z","stockId":2120,"sp":8.11},{"date":"2025-08-12T16:00:00.000Z","stockId":2120,"sp":8.25},{"date":"2025-08-11T16:00:00.000Z","stockId":2120,"sp":8.29},{"date":"2025-08-10T16:00:00.000Z","stockId":2120,"sp":8.51},{"date":"2025-08-07T16:00:00.000Z","stockId":2120,"sp":8.64},{"date":"2025-08-06T16:00:00.000Z","stockId":2120,"sp":8.82},{"date":"2025-08-05T16:00:00.000Z","stockId":2120,"sp":8.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2120,"sp":8.1},{"date":"2025-08-03T16:00:00.000Z","stockId":2120,"sp":8.07},{"date":"2025-07-31T16:00:00.000Z","stockId":2120,"sp":8.07},{"date":"2025-07-30T16:00:00.000Z","stockId":2120,"sp":7.6},{"date":"2025-07-29T16:00:00.000Z","stockId":2120,"sp":7.93},{"date":"2025-07-28T16:00:00.000Z","stockId":2120,"sp":7.75},{"date":"2025-07-27T16:00:00.000Z","stockId":2120,"sp":7.77},{"date":"2025-07-24T16:00:00.000Z","stockId":2120,"sp":7.94},{"date":"2025-07-23T16:00:00.000Z","stockId":2120,"sp":7.36},{"date":"2025-07-22T16:00:00.000Z","stockId":2120,"sp":7.16},{"date":"2025-07-21T16:00:00.000Z","stockId":2120,"sp":7.12},{"date":"2025-07-20T16:00:00.000Z","stockId":2120,"sp":7.05},{"date":"2025-07-17T16:00:00.000Z","stockId":2120,"sp":7.05},{"date":"2025-07-16T16:00:00.000Z","stockId":2120,"sp":6.92},{"date":"2025-07-15T16:00:00.000Z","stockId":2120,"sp":6.96},{"date":"2025-07-14T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2025-07-13T16:00:00.000Z","stockId":2120,"sp":6.99},{"date":"2025-07-10T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2025-07-09T16:00:00.000Z","stockId":2120,"sp":7.19},{"date":"2025-07-08T16:00:00.000Z","stockId":2120,"sp":6.77},{"date":"2025-07-07T16:00:00.000Z","stockId":2120,"sp":6.78},{"date":"2025-07-06T16:00:00.000Z","stockId":2120,"sp":6.74},{"date":"2025-07-03T16:00:00.000Z","stockId":2120,"sp":6.75},{"date":"2025-07-02T16:00:00.000Z","stockId":2120,"sp":6.73},{"date":"2025-07-01T16:00:00.000Z","stockId":2120,"sp":6.7},{"date":"2025-06-30T16:00:00.000Z","stockId":2120,"sp":6.69},{"date":"2025-06-29T16:00:00.000Z","stockId":2120,"sp":6.7},{"date":"2025-06-26T16:00:00.000Z","stockId":2120,"sp":6.7},{"date":"2025-06-25T16:00:00.000Z","stockId":2120,"sp":6.67},{"date":"2025-06-24T16:00:00.000Z","stockId":2120,"sp":6.66},{"date":"2025-06-23T16:00:00.000Z","stockId":2120,"sp":6.69},{"date":"2025-06-22T16:00:00.000Z","stockId":2120,"sp":6.63},{"date":"2025-06-19T16:00:00.000Z","stockId":2120,"sp":6.67},{"date":"2025-06-18T16:00:00.000Z","stockId":2120,"sp":6.6},{"date":"2025-06-17T16:00:00.000Z","stockId":2120,"sp":6.7},{"date":"2025-06-16T16:00:00.000Z","stockId":2120,"sp":6.82},{"date":"2025-06-15T16:00:00.000Z","stockId":2120,"sp":6.71},{"date":"2025-06-12T16:00:00.000Z","stockId":2120,"sp":6.7},{"date":"2025-06-11T16:00:00.000Z","stockId":2120,"sp":6.78},{"date":"2025-06-10T16:00:00.000Z","stockId":2120,"sp":6.91},{"date":"2025-06-09T16:00:00.000Z","stockId":2120,"sp":6.91},{"date":"2025-06-08T16:00:00.000Z","stockId":2120,"sp":6.97},{"date":"2025-06-05T16:00:00.000Z","stockId":2120,"sp":7.02},{"date":"2025-06-04T16:00:00.000Z","stockId":2120,"sp":6.9},{"date":"2025-06-03T16:00:00.000Z","stockId":2120,"sp":6.87},{"date":"2025-06-02T16:00:00.000Z","stockId":2120,"sp":6.95},{"date":"2025-05-29T16:00:00.000Z","stockId":2120,"sp":6.97},{"date":"2025-05-28T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2025-05-27T16:00:00.000Z","stockId":2120,"sp":6.89},{"date":"2025-05-26T16:00:00.000Z","stockId":2120,"sp":6.69},{"date":"2025-05-25T16:00:00.000Z","stockId":2120,"sp":6.67},{"date":"2025-05-22T16:00:00.000Z","stockId":2120,"sp":6.63},{"date":"2025-05-21T16:00:00.000Z","stockId":2120,"sp":6.7},{"date":"2025-05-20T16:00:00.000Z","stockId":2120,"sp":6.77},{"date":"2025-05-19T16:00:00.000Z","stockId":2120,"sp":6.8},{"date":"2025-05-18T16:00:00.000Z","stockId":2120,"sp":6.79},{"date":"2025-05-15T16:00:00.000Z","stockId":2120,"sp":6.79},{"date":"2025-05-14T16:00:00.000Z","stockId":2120,"sp":6.82},{"date":"2025-05-13T16:00:00.000Z","stockId":2120,"sp":6.92},{"date":"2025-05-12T16:00:00.000Z","stockId":2120,"sp":6.82},{"date":"2025-05-11T16:00:00.000Z","stockId":2120,"sp":6.85},{"date":"2025-05-08T16:00:00.000Z","stockId":2120,"sp":6.78},{"date":"2025-05-07T16:00:00.000Z","stockId":2120,"sp":6.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2120,"sp":6.84},{"date":"2025-05-05T16:00:00.000Z","stockId":2120,"sp":6.8},{"date":"2025-04-29T16:00:00.000Z","stockId":2120,"sp":6.78},{"date":"2025-04-28T16:00:00.000Z","stockId":2120,"sp":6.78},{"date":"2025-04-27T16:00:00.000Z","stockId":2120,"sp":6.86},{"date":"2025-04-24T16:00:00.000Z","stockId":2120,"sp":7.14},{"date":"2025-04-23T16:00:00.000Z","stockId":2120,"sp":7.04},{"date":"2025-04-22T16:00:00.000Z","stockId":2120,"sp":7.05},{"date":"2025-04-21T16:00:00.000Z","stockId":2120,"sp":7.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2120,"sp":7.01},{"date":"2025-04-17T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2025-04-16T16:00:00.000Z","stockId":2120,"sp":7.08},{"date":"2025-04-15T16:00:00.000Z","stockId":2120,"sp":7.02},{"date":"2025-04-14T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2025-04-13T16:00:00.000Z","stockId":2120,"sp":6.87},{"date":"2025-04-10T16:00:00.000Z","stockId":2120,"sp":6.83},{"date":"2025-04-09T16:00:00.000Z","stockId":2120,"sp":6.81},{"date":"2025-04-08T16:00:00.000Z","stockId":2120,"sp":6.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2120,"sp":6.62},{"date":"2025-04-06T16:00:00.000Z","stockId":2120,"sp":6.45},{"date":"2025-04-02T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2025-04-01T16:00:00.000Z","stockId":2120,"sp":6.98},{"date":"2025-03-31T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2025-03-30T16:00:00.000Z","stockId":2120,"sp":6.89},{"date":"2025-03-27T16:00:00.000Z","stockId":2120,"sp":6.93},{"date":"2025-03-26T16:00:00.000Z","stockId":2120,"sp":6.96},{"date":"2025-03-25T16:00:00.000Z","stockId":2120,"sp":7.02},{"date":"2025-03-24T16:00:00.000Z","stockId":2120,"sp":7.04},{"date":"2025-03-23T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2025-03-20T16:00:00.000Z","stockId":2120,"sp":7.16},{"date":"2025-03-19T16:00:00.000Z","stockId":2120,"sp":7.25},{"date":"2025-03-18T16:00:00.000Z","stockId":2120,"sp":7.45},{"date":"2025-03-17T16:00:00.000Z","stockId":2120,"sp":7.43},{"date":"2025-03-16T16:00:00.000Z","stockId":2120,"sp":7.46},{"date":"2025-03-13T16:00:00.000Z","stockId":2120,"sp":7.42},{"date":"2025-03-12T16:00:00.000Z","stockId":2120,"sp":7.29},{"date":"2025-03-11T16:00:00.000Z","stockId":2120,"sp":7.33},{"date":"2025-03-10T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2025-03-09T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2025-03-06T16:00:00.000Z","stockId":2120,"sp":7.29},{"date":"2025-03-05T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2025-03-04T16:00:00.000Z","stockId":2120,"sp":7.38},{"date":"2025-03-03T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2025-03-02T16:00:00.000Z","stockId":2120,"sp":7.29},{"date":"2025-02-27T16:00:00.000Z","stockId":2120,"sp":7.23},{"date":"2025-02-26T16:00:00.000Z","stockId":2120,"sp":7.27},{"date":"2025-02-25T16:00:00.000Z","stockId":2120,"sp":7.26},{"date":"2025-02-24T16:00:00.000Z","stockId":2120,"sp":7.19},{"date":"2025-02-23T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2025-02-20T16:00:00.000Z","stockId":2120,"sp":7.26},{"date":"2025-02-19T16:00:00.000Z","stockId":2120,"sp":7.22},{"date":"2025-02-18T16:00:00.000Z","stockId":2120,"sp":7.46},{"date":"2025-02-17T16:00:00.000Z","stockId":2120,"sp":7.42},{"date":"2025-02-16T16:00:00.000Z","stockId":2120,"sp":7.54},{"date":"2025-02-13T16:00:00.000Z","stockId":2120,"sp":7.55},{"date":"2025-02-12T16:00:00.000Z","stockId":2120,"sp":7.54},{"date":"2025-02-11T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2025-02-10T16:00:00.000Z","stockId":2120,"sp":7.49},{"date":"2025-02-09T16:00:00.000Z","stockId":2120,"sp":7.54},{"date":"2025-02-06T16:00:00.000Z","stockId":2120,"sp":7.54},{"date":"2025-02-05T16:00:00.000Z","stockId":2120,"sp":7.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2120,"sp":7.39},{"date":"2025-01-26T16:00:00.000Z","stockId":2120,"sp":7.53},{"date":"2025-01-23T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2025-01-22T16:00:00.000Z","stockId":2120,"sp":7.41},{"date":"2025-01-21T16:00:00.000Z","stockId":2120,"sp":7.32},{"date":"2025-01-20T16:00:00.000Z","stockId":2120,"sp":7.46},{"date":"2025-01-19T16:00:00.000Z","stockId":2120,"sp":7.56},{"date":"2025-01-16T16:00:00.000Z","stockId":2120,"sp":7.5},{"date":"2025-01-15T16:00:00.000Z","stockId":2120,"sp":7.45},{"date":"2025-01-14T16:00:00.000Z","stockId":2120,"sp":7.48},{"date":"2025-01-13T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2025-01-12T16:00:00.000Z","stockId":2120,"sp":7.22},{"date":"2025-01-09T16:00:00.000Z","stockId":2120,"sp":7.18},{"date":"2025-01-08T16:00:00.000Z","stockId":2120,"sp":7.25},{"date":"2025-01-07T16:00:00.000Z","stockId":2120,"sp":7.37},{"date":"2025-01-06T16:00:00.000Z","stockId":2120,"sp":7.4},{"date":"2025-01-05T16:00:00.000Z","stockId":2120,"sp":7.43},{"date":"2025-01-02T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2025-01-01T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2024-12-30T16:00:00.000Z","stockId":2120,"sp":7.52},{"date":"2024-12-29T16:00:00.000Z","stockId":2120,"sp":7.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2120,"sp":7.77},{"date":"2024-12-25T16:00:00.000Z","stockId":2120,"sp":7.72},{"date":"2024-12-24T16:00:00.000Z","stockId":2120,"sp":7.76},{"date":"2024-12-23T16:00:00.000Z","stockId":2120,"sp":7.78},{"date":"2024-12-22T16:00:00.000Z","stockId":2120,"sp":7.56},{"date":"2024-12-19T16:00:00.000Z","stockId":2120,"sp":7.65},{"date":"2024-12-18T16:00:00.000Z","stockId":2120,"sp":7.67},{"date":"2024-12-17T16:00:00.000Z","stockId":2120,"sp":7.74},{"date":"2024-12-16T16:00:00.000Z","stockId":2120,"sp":7.75},{"date":"2024-12-15T16:00:00.000Z","stockId":2120,"sp":7.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2120,"sp":7.94},{"date":"2024-12-11T16:00:00.000Z","stockId":2120,"sp":8.1},{"date":"2024-12-10T16:00:00.000Z","stockId":2120,"sp":8.02},{"date":"2024-12-09T16:00:00.000Z","stockId":2120,"sp":8},{"date":"2024-12-08T16:00:00.000Z","stockId":2120,"sp":7.97},{"date":"2024-12-05T16:00:00.000Z","stockId":2120,"sp":7.99},{"date":"2024-12-04T16:00:00.000Z","stockId":2120,"sp":7.83},{"date":"2024-12-03T16:00:00.000Z","stockId":2120,"sp":7.86},{"date":"2024-12-02T16:00:00.000Z","stockId":2120,"sp":8},{"date":"2024-12-01T16:00:00.000Z","stockId":2120,"sp":7.99},{"date":"2024-11-28T16:00:00.000Z","stockId":2120,"sp":7.92},{"date":"2024-11-27T16:00:00.000Z","stockId":2120,"sp":7.83},{"date":"2024-11-26T16:00:00.000Z","stockId":2120,"sp":7.89},{"date":"2024-11-25T16:00:00.000Z","stockId":2120,"sp":7.79},{"date":"2024-11-24T16:00:00.000Z","stockId":2120,"sp":7.76},{"date":"2024-11-21T16:00:00.000Z","stockId":2120,"sp":7.79},{"date":"2024-11-20T16:00:00.000Z","stockId":2120,"sp":8.06},{"date":"2024-11-19T16:00:00.000Z","stockId":2120,"sp":8.11},{"date":"2024-11-18T16:00:00.000Z","stockId":2120,"sp":8.2},{"date":"2024-11-17T16:00:00.000Z","stockId":2120,"sp":8.12},{"date":"2024-11-14T16:00:00.000Z","stockId":2120,"sp":8.2},{"date":"2024-11-13T16:00:00.000Z","stockId":2120,"sp":8.29},{"date":"2024-11-12T16:00:00.000Z","stockId":2120,"sp":8.57},{"date":"2024-11-11T16:00:00.000Z","stockId":2120,"sp":8.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2120,"sp":8.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2120,"sp":8.61},{"date":"2024-11-06T16:00:00.000Z","stockId":2120,"sp":8.72},{"date":"2024-11-05T16:00:00.000Z","stockId":2120,"sp":8.37},{"date":"2024-11-04T16:00:00.000Z","stockId":2120,"sp":8.42},{"date":"2024-11-03T16:00:00.000Z","stockId":2120,"sp":8.31},{"date":"2024-10-31T16:00:00.000Z","stockId":2120,"sp":8.28},{"date":"2024-10-30T16:00:00.000Z","stockId":2120,"sp":8.33},{"date":"2024-10-29T16:00:00.000Z","stockId":2120,"sp":8.41},{"date":"2024-10-28T16:00:00.000Z","stockId":2120,"sp":8.34},{"date":"2024-10-27T16:00:00.000Z","stockId":2120,"sp":8.5},{"date":"2024-10-24T16:00:00.000Z","stockId":2120,"sp":8.53},{"date":"2024-10-23T16:00:00.000Z","stockId":2120,"sp":8.4},{"date":"2024-10-22T16:00:00.000Z","stockId":2120,"sp":8.53},{"date":"2024-10-21T16:00:00.000Z","stockId":2120,"sp":8.44},{"date":"2024-10-20T16:00:00.000Z","stockId":2120,"sp":8.32},{"date":"2024-10-17T16:00:00.000Z","stockId":2120,"sp":8.32},{"date":"2024-10-16T16:00:00.000Z","stockId":2120,"sp":8.23},{"date":"2024-10-15T16:00:00.000Z","stockId":2120,"sp":8.34},{"date":"2024-10-14T16:00:00.000Z","stockId":2120,"sp":8.28},{"date":"2024-10-13T16:00:00.000Z","stockId":2120,"sp":8.58},{"date":"2024-10-10T16:00:00.000Z","stockId":2120,"sp":8.46},{"date":"2024-10-09T16:00:00.000Z","stockId":2120,"sp":8.55},{"date":"2024-10-08T16:00:00.000Z","stockId":2120,"sp":8.38},{"date":"2024-10-07T16:00:00.000Z","stockId":2120,"sp":9.14},{"date":"2024-09-29T16:00:00.000Z","stockId":2120,"sp":8.89},{"date":"2024-09-26T16:00:00.000Z","stockId":2120,"sp":8.25},{"date":"2024-09-25T16:00:00.000Z","stockId":2120,"sp":7.95},{"date":"2024-09-24T16:00:00.000Z","stockId":2120,"sp":7.66},{"date":"2024-09-23T16:00:00.000Z","stockId":2120,"sp":7.74},{"date":"2024-09-22T16:00:00.000Z","stockId":2120,"sp":7.59},{"date":"2024-09-19T16:00:00.000Z","stockId":2120,"sp":7.65},{"date":"2024-09-18T16:00:00.000Z","stockId":2120,"sp":7.48},{"date":"2024-09-17T16:00:00.000Z","stockId":2120,"sp":7.53},{"date":"2024-09-12T16:00:00.000Z","stockId":2120,"sp":7.24},{"date":"2024-09-11T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2024-09-10T16:00:00.000Z","stockId":2120,"sp":7.4},{"date":"2024-09-09T16:00:00.000Z","stockId":2120,"sp":7.33},{"date":"2024-09-08T16:00:00.000Z","stockId":2120,"sp":7.33},{"date":"2024-09-05T16:00:00.000Z","stockId":2120,"sp":7.36},{"date":"2024-09-04T16:00:00.000Z","stockId":2120,"sp":7.56},{"date":"2024-09-03T16:00:00.000Z","stockId":2120,"sp":7.53},{"date":"2024-09-02T16:00:00.000Z","stockId":2120,"sp":7.51},{"date":"2024-09-01T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2024-08-29T16:00:00.000Z","stockId":2120,"sp":7.02},{"date":"2024-08-28T16:00:00.000Z","stockId":2120,"sp":6.99},{"date":"2024-08-27T16:00:00.000Z","stockId":2120,"sp":6.35},{"date":"2024-08-26T16:00:00.000Z","stockId":2120,"sp":6.26},{"date":"2024-08-25T16:00:00.000Z","stockId":2120,"sp":6.37},{"date":"2024-08-22T16:00:00.000Z","stockId":2120,"sp":6.32},{"date":"2024-08-21T16:00:00.000Z","stockId":2120,"sp":6.26},{"date":"2024-08-20T16:00:00.000Z","stockId":2120,"sp":6.37},{"date":"2024-08-19T16:00:00.000Z","stockId":2120,"sp":6.32},{"date":"2024-08-18T16:00:00.000Z","stockId":2120,"sp":6.61},{"date":"2024-08-15T16:00:00.000Z","stockId":2120,"sp":6.62},{"date":"2024-08-14T16:00:00.000Z","stockId":2120,"sp":6.69},{"date":"2024-08-13T16:00:00.000Z","stockId":2120,"sp":6.71},{"date":"2024-08-12T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2024-08-11T16:00:00.000Z","stockId":2120,"sp":6.99},{"date":"2024-08-08T16:00:00.000Z","stockId":2120,"sp":7.07},{"date":"2024-08-07T16:00:00.000Z","stockId":2120,"sp":7.19},{"date":"2024-08-06T16:00:00.000Z","stockId":2120,"sp":7.11},{"date":"2024-08-05T16:00:00.000Z","stockId":2120,"sp":7.21},{"date":"2024-08-04T16:00:00.000Z","stockId":2120,"sp":7.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2120,"sp":7.16},{"date":"2024-07-31T16:00:00.000Z","stockId":2120,"sp":7.22},{"date":"2024-07-30T16:00:00.000Z","stockId":2120,"sp":7.38},{"date":"2024-07-29T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2024-07-28T16:00:00.000Z","stockId":2120,"sp":6.91},{"date":"2024-07-25T16:00:00.000Z","stockId":2120,"sp":6.97},{"date":"2024-07-24T16:00:00.000Z","stockId":2120,"sp":6.95},{"date":"2024-07-23T16:00:00.000Z","stockId":2120,"sp":6.86},{"date":"2024-07-22T16:00:00.000Z","stockId":2120,"sp":6.96},{"date":"2024-07-21T16:00:00.000Z","stockId":2120,"sp":7.08},{"date":"2024-07-18T16:00:00.000Z","stockId":2120,"sp":7.15},{"date":"2024-07-17T16:00:00.000Z","stockId":2120,"sp":7.18},{"date":"2024-07-16T16:00:00.000Z","stockId":2120,"sp":7.15},{"date":"2024-07-15T16:00:00.000Z","stockId":2120,"sp":7.13},{"date":"2024-07-14T16:00:00.000Z","stockId":2120,"sp":7.17},{"date":"2024-07-11T16:00:00.000Z","stockId":2120,"sp":7.09},{"date":"2024-07-10T16:00:00.000Z","stockId":2120,"sp":7.16},{"date":"2024-07-09T16:00:00.000Z","stockId":2120,"sp":6.97},{"date":"2024-07-08T16:00:00.000Z","stockId":2120,"sp":7.05},{"date":"2024-07-07T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2024-07-04T16:00:00.000Z","stockId":2120,"sp":7.24},{"date":"2024-07-03T16:00:00.000Z","stockId":2120,"sp":7.24},{"date":"2024-07-02T16:00:00.000Z","stockId":2120,"sp":7.4},{"date":"2024-07-01T16:00:00.000Z","stockId":2120,"sp":7.45},{"date":"2024-06-30T16:00:00.000Z","stockId":2120,"sp":7.67},{"date":"2024-06-27T16:00:00.000Z","stockId":2120,"sp":7.74},{"date":"2024-06-26T16:00:00.000Z","stockId":2120,"sp":7.66},{"sp":7.94,"stockId":2120,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.8,"stockId":2120,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.59,"stockId":2120,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.61,"stockId":2120,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.62,"stockId":2120,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.81,"stockId":2120,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.88,"stockId":2120,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.93,"stockId":2120,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.78,"stockId":2120,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.92,"stockId":2120,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.37,"stockId":2120,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.52,"stockId":2120,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.62,"stockId":2120,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.76,"stockId":2120,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.98,"stockId":2120,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.17,"stockId":2120,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.92,"stockId":2120,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.88,"stockId":2120,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.93,"stockId":2120,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.11,"stockId":2120,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.94,"stockId":2120,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.24,"stockId":2120,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.28,"stockId":2120,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.34,"stockId":2120,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.44,"stockId":2120,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.37,"stockId":2120,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.2,"stockId":2120,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.24,"stockId":2120,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.4,"stockId":2120,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.19,"stockId":2120,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.37,"stockId":2120,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.1,"stockId":2120,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2120,"sp":8.15},{"date":"2024-05-08T16:00:00.000Z","stockId":2120,"sp":8.17},{"date":"2024-05-07T16:00:00.000Z","stockId":2120,"sp":8.06},{"date":"2024-05-06T16:00:00.000Z","stockId":2120,"sp":8.18},{"date":"2024-05-05T16:00:00.000Z","stockId":2120,"sp":8.17},{"date":"2024-04-29T16:00:00.000Z","stockId":2120,"sp":7.85},{"date":"2024-04-28T16:00:00.000Z","stockId":2120,"sp":7.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2120,"sp":7.63},{"date":"2024-04-24T16:00:00.000Z","stockId":2120,"sp":7.83},{"date":"2024-04-23T16:00:00.000Z","stockId":2120,"sp":7.39},{"date":"2024-04-22T16:00:00.000Z","stockId":2120,"sp":7.2},{"date":"2024-04-21T16:00:00.000Z","stockId":2120,"sp":7.15},{"date":"2024-04-18T16:00:00.000Z","stockId":2120,"sp":7.1},{"date":"2024-04-17T16:00:00.000Z","stockId":2120,"sp":7.13},{"date":"2024-04-16T16:00:00.000Z","stockId":2120,"sp":6.99},{"date":"2024-04-15T16:00:00.000Z","stockId":2120,"sp":6.73},{"date":"2024-04-14T16:00:00.000Z","stockId":2120,"sp":7},{"date":"2024-04-11T16:00:00.000Z","stockId":2120,"sp":7.02},{"date":"2024-04-10T16:00:00.000Z","stockId":2120,"sp":7.12},{"date":"2024-04-09T16:00:00.000Z","stockId":2120,"sp":7.15},{"date":"2024-04-08T16:00:00.000Z","stockId":2120,"sp":7.21},{"date":"2024-04-07T16:00:00.000Z","stockId":2120,"sp":7.13},{"date":"2024-04-02T16:00:00.000Z","stockId":2120,"sp":7.31},{"date":"2024-04-01T16:00:00.000Z","stockId":2120,"sp":7.58},{"date":"2024-03-31T16:00:00.000Z","stockId":2120,"sp":7.6},{"date":"2024-03-28T16:00:00.000Z","stockId":2120,"sp":7.3},{"date":"2024-03-27T16:00:00.000Z","stockId":2120,"sp":7.18},{"date":"2024-03-26T16:00:00.000Z","stockId":2120,"sp":7.16},{"date":"2024-03-25T16:00:00.000Z","stockId":2120,"sp":7.37},{"date":"2024-03-24T16:00:00.000Z","stockId":2120,"sp":7.33},{"date":"2024-03-21T16:00:00.000Z","stockId":2120,"sp":7.4},{"date":"2024-03-20T16:00:00.000Z","stockId":2120,"sp":7.7},{"date":"2024-03-19T16:00:00.000Z","stockId":2120,"sp":7.78},{"date":"2024-03-18T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2024-03-17T16:00:00.000Z","stockId":2120,"sp":7.57},{"date":"2024-03-14T16:00:00.000Z","stockId":2120,"sp":7.5},{"date":"2024-03-13T16:00:00.000Z","stockId":2120,"sp":7.35},{"date":"2024-03-12T16:00:00.000Z","stockId":2120,"sp":7.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2120,"sp":7.34},{"date":"2024-03-10T16:00:00.000Z","stockId":2120,"sp":7.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2024-03-06T16:00:00.000Z","stockId":2120,"sp":6.9},{"date":"2024-03-05T16:00:00.000Z","stockId":2120,"sp":7},{"date":"2024-03-04T16:00:00.000Z","stockId":2120,"sp":7.03},{"date":"2024-03-03T16:00:00.000Z","stockId":2120,"sp":7.18},{"date":"2024-02-29T16:00:00.000Z","stockId":2120,"sp":7.2},{"date":"2024-02-28T16:00:00.000Z","stockId":2120,"sp":7.21},{"date":"2024-02-27T16:00:00.000Z","stockId":2120,"sp":7.01},{"date":"2024-02-26T16:00:00.000Z","stockId":2120,"sp":7.24},{"date":"2024-02-25T16:00:00.000Z","stockId":2120,"sp":7.16},{"date":"2024-02-22T16:00:00.000Z","stockId":2120,"sp":7.23},{"date":"2024-02-21T16:00:00.000Z","stockId":2120,"sp":7.09},{"date":"2024-02-20T16:00:00.000Z","stockId":2120,"sp":7.06},{"date":"2024-02-19T16:00:00.000Z","stockId":2120,"sp":7.12},{"date":"2024-02-18T16:00:00.000Z","stockId":2120,"sp":6.95},{"date":"2024-02-07T16:00:00.000Z","stockId":2120,"sp":6.88},{"date":"2024-02-06T16:00:00.000Z","stockId":2120,"sp":6.96},{"date":"2024-02-05T16:00:00.000Z","stockId":2120,"sp":6.46},{"date":"2024-02-04T16:00:00.000Z","stockId":2120,"sp":5.87},{"date":"2024-02-01T16:00:00.000Z","stockId":2120,"sp":6.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2120,"sp":6.23},{"date":"2024-01-30T16:00:00.000Z","stockId":2120,"sp":6.24},{"date":"2024-01-29T16:00:00.000Z","stockId":2120,"sp":6.4},{"date":"2024-01-28T16:00:00.000Z","stockId":2120,"sp":6.64},{"date":"2024-01-25T16:00:00.000Z","stockId":2120,"sp":6.76},{"date":"2024-01-24T16:00:00.000Z","stockId":2120,"sp":6.81},{"date":"2024-01-23T16:00:00.000Z","stockId":2120,"sp":6.64},{"date":"2024-01-22T16:00:00.000Z","stockId":2120,"sp":6.52},{"date":"2024-01-21T16:00:00.000Z","stockId":2120,"sp":6.37},{"date":"2024-01-18T16:00:00.000Z","stockId":2120,"sp":6.72},{"date":"2024-01-17T16:00:00.000Z","stockId":2120,"sp":6.78},{"date":"2024-01-16T16:00:00.000Z","stockId":2120,"sp":6.8},{"date":"2024-01-15T16:00:00.000Z","stockId":2120,"sp":6.95},{"date":"2024-01-14T16:00:00.000Z","stockId":2120,"sp":6.95},{"date":"2024-01-11T16:00:00.000Z","stockId":2120,"sp":7.01},{"date":"2024-01-10T16:00:00.000Z","stockId":2120,"sp":6.99},{"date":"2024-01-09T16:00:00.000Z","stockId":2120,"sp":6.88},{"date":"2024-01-08T16:00:00.000Z","stockId":2120,"sp":6.88},{"date":"2024-01-07T16:00:00.000Z","stockId":2120,"sp":6.74},{"date":"2024-01-04T16:00:00.000Z","stockId":2120,"sp":6.94},{"date":"2024-01-03T16:00:00.000Z","stockId":2120,"sp":6.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2120,"sp":7.08},{"date":"2024-01-01T16:00:00.000Z","stockId":2120,"sp":7.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2120,"sp":7.46},{"date":"2023-12-27T16:00:00.000Z","stockId":2120,"sp":7.52},{"date":"2023-12-26T16:00:00.000Z","stockId":2120,"sp":7.32},{"date":"2023-12-25T16:00:00.000Z","stockId":2120,"sp":7.3},{"date":"2023-12-24T16:00:00.000Z","stockId":2120,"sp":7.45},{"date":"2023-12-21T16:00:00.000Z","stockId":2120,"sp":7.47},{"date":"2023-12-20T16:00:00.000Z","stockId":2120,"sp":7.57},{"date":"2023-12-19T16:00:00.000Z","stockId":2120,"sp":7.6},{"date":"2023-12-18T16:00:00.000Z","stockId":2120,"sp":7.78},{"date":"2023-12-17T16:00:00.000Z","stockId":2120,"sp":7.9},{"date":"2023-12-14T16:00:00.000Z","stockId":2120,"sp":8.05},{"date":"2023-12-13T16:00:00.000Z","stockId":2120,"sp":8.1},{"date":"2023-12-12T16:00:00.000Z","stockId":2120,"sp":8.05},{"date":"2023-12-11T16:00:00.000Z","stockId":2120,"sp":8.25},{"date":"2023-12-10T16:00:00.000Z","stockId":2120,"sp":8.33},{"date":"2023-12-07T16:00:00.000Z","stockId":2120,"sp":8.33},{"date":"2023-12-06T16:00:00.000Z","stockId":2120,"sp":8.24},{"date":"2023-12-05T16:00:00.000Z","stockId":2120,"sp":8.35},{"date":"2023-12-04T16:00:00.000Z","stockId":2120,"sp":8.18},{"date":"2023-12-03T16:00:00.000Z","stockId":2120,"sp":8.4},{"date":"2023-11-30T16:00:00.000Z","stockId":2120,"sp":8.6},{"date":"2023-11-29T16:00:00.000Z","stockId":2120,"sp":8.59},{"date":"2023-11-28T16:00:00.000Z","stockId":2120,"sp":8.68},{"date":"2023-11-27T16:00:00.000Z","stockId":2120,"sp":8.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2120,"sp":8.78},{"date":"2023-11-23T16:00:00.000Z","stockId":2120,"sp":8.84},{"date":"2023-11-22T16:00:00.000Z","stockId":2120,"sp":8.91},{"date":"2023-11-21T16:00:00.000Z","stockId":2120,"sp":8.88},{"date":"2023-11-20T16:00:00.000Z","stockId":2120,"sp":9.01},{"date":"2023-11-19T16:00:00.000Z","stockId":2120,"sp":9.11},{"date":"2023-11-16T16:00:00.000Z","stockId":2120,"sp":9},{"date":"2023-11-15T16:00:00.000Z","stockId":2120,"sp":9.02},{"date":"2023-11-14T16:00:00.000Z","stockId":2120,"sp":9.13},{"date":"2023-11-13T16:00:00.000Z","stockId":2120,"sp":9.12},{"date":"2023-11-12T16:00:00.000Z","stockId":2120,"sp":9.19},{"date":"2023-11-09T16:00:00.000Z","stockId":2120,"sp":9.19},{"date":"2023-11-08T16:00:00.000Z","stockId":2120,"sp":9.27},{"date":"2023-11-07T16:00:00.000Z","stockId":2120,"sp":9.28},{"date":"2023-11-06T16:00:00.000Z","stockId":2120,"sp":9.27},{"date":"2023-11-05T16:00:00.000Z","stockId":2120,"sp":9.38},{"date":"2023-11-02T16:00:00.000Z","stockId":2120,"sp":9.24},{"date":"2023-11-01T16:00:00.000Z","stockId":2120,"sp":9.05},{"date":"2023-10-31T16:00:00.000Z","stockId":2120,"sp":9.14},{"date":"2023-10-30T16:00:00.000Z","stockId":2120,"sp":9.11},{"date":"2023-10-29T16:00:00.000Z","stockId":2120,"sp":9.25},{"date":"2023-10-26T16:00:00.000Z","stockId":2120,"sp":9.22},{"date":"2023-10-25T16:00:00.000Z","stockId":2120,"sp":8.99},{"date":"2023-10-24T16:00:00.000Z","stockId":2120,"sp":8.99},{"date":"2023-10-23T16:00:00.000Z","stockId":2120,"sp":9.02},{"date":"2023-10-22T16:00:00.000Z","stockId":2120,"sp":9.05},{"date":"2023-10-19T16:00:00.000Z","stockId":2120,"sp":9.17},{"date":"2023-10-18T16:00:00.000Z","stockId":2120,"sp":9.53},{"date":"2023-10-17T16:00:00.000Z","stockId":2120,"sp":9.6},{"date":"2023-10-16T16:00:00.000Z","stockId":2120,"sp":9.68},{"date":"2023-10-15T16:00:00.000Z","stockId":2120,"sp":9.75},{"date":"2023-10-12T16:00:00.000Z","stockId":2120,"sp":9.82},{"date":"2023-10-11T16:00:00.000Z","stockId":2120,"sp":9.94},{"date":"2023-10-10T16:00:00.000Z","stockId":2120,"sp":9.9},{"date":"2023-10-09T16:00:00.000Z","stockId":2120,"sp":9.8},{"date":"2023-10-08T16:00:00.000Z","stockId":2120,"sp":10.03},{"date":"2023-09-27T16:00:00.000Z","stockId":2120,"sp":9.86},{"date":"2023-09-26T16:00:00.000Z","stockId":2120,"sp":9.73},{"date":"2023-09-25T16:00:00.000Z","stockId":2120,"sp":9.66},{"date":"2023-09-24T16:00:00.000Z","stockId":2120,"sp":9.69},{"date":"2023-09-21T16:00:00.000Z","stockId":2120,"sp":9.89},{"date":"2023-09-20T16:00:00.000Z","stockId":2120,"sp":9.87},{"date":"2023-09-19T16:00:00.000Z","stockId":2120,"sp":10.13},{"date":"2023-09-18T16:00:00.000Z","stockId":2120,"sp":10.42},{"date":"2023-09-17T16:00:00.000Z","stockId":2120,"sp":10.49},{"date":"2023-09-14T16:00:00.000Z","stockId":2120,"sp":10.39},{"date":"2023-09-13T16:00:00.000Z","stockId":2120,"sp":10.48},{"date":"2023-09-12T16:00:00.000Z","stockId":2120,"sp":10.57},{"date":"2023-09-11T16:00:00.000Z","stockId":2120,"sp":10.71},{"date":"2023-09-10T16:00:00.000Z","stockId":2120,"sp":10.87},{"date":"2023-09-07T16:00:00.000Z","stockId":2120,"sp":10.64},{"date":"2023-09-06T16:00:00.000Z","stockId":2120,"sp":10.58},{"date":"2023-09-05T16:00:00.000Z","stockId":2120,"sp":10.75},{"date":"2023-09-04T16:00:00.000Z","stockId":2120,"sp":10.86},{"date":"2023-09-03T16:00:00.000Z","stockId":2120,"sp":10.55},{"date":"2023-08-31T16:00:00.000Z","stockId":2120,"sp":9.88},{"date":"2023-08-30T16:00:00.000Z","stockId":2120,"sp":9.85},{"date":"2023-08-29T16:00:00.000Z","stockId":2120,"sp":9.87},{"date":"2023-08-28T16:00:00.000Z","stockId":2120,"sp":9.83},{"date":"2023-08-27T16:00:00.000Z","stockId":2120,"sp":9.67},{"date":"2023-08-24T16:00:00.000Z","stockId":2120,"sp":9.63},{"date":"2023-08-23T16:00:00.000Z","stockId":2120,"sp":9.7},{"date":"2023-08-22T16:00:00.000Z","stockId":2120,"sp":9.71},{"date":"2023-08-21T16:00:00.000Z","stockId":2120,"sp":9.87},{"date":"2023-08-20T16:00:00.000Z","stockId":2120,"sp":9.84},{"date":"2023-08-17T16:00:00.000Z","stockId":2120,"sp":10.1},{"date":"2023-08-16T16:00:00.000Z","stockId":2120,"sp":10.34},{"date":"2023-08-15T16:00:00.000Z","stockId":2120,"sp":10.27},{"date":"2023-08-14T16:00:00.000Z","stockId":2120,"sp":10.38},{"date":"2023-08-13T16:00:00.000Z","stockId":2120,"sp":10.39},{"date":"2023-08-10T16:00:00.000Z","stockId":2120,"sp":10.49},{"date":"2023-08-09T16:00:00.000Z","stockId":2120,"sp":10.75},{"date":"2023-08-08T16:00:00.000Z","stockId":2120,"sp":10.6},{"date":"2023-08-07T16:00:00.000Z","stockId":2120,"sp":10.9},{"date":"2023-08-06T16:00:00.000Z","stockId":2120,"sp":10.86},{"date":"2023-08-03T16:00:00.000Z","stockId":2120,"sp":10.81},{"date":"2023-08-02T16:00:00.000Z","stockId":2120,"sp":10.91},{"date":"2023-08-01T16:00:00.000Z","stockId":2120,"sp":10.54},{"date":"2023-07-31T16:00:00.000Z","stockId":2120,"sp":10.64},{"date":"2023-07-30T16:00:00.000Z","stockId":2120,"sp":10.39},{"date":"2023-07-27T16:00:00.000Z","stockId":2120,"sp":10.17},{"date":"2023-07-26T16:00:00.000Z","stockId":2120,"sp":10.06},{"date":"2023-07-25T16:00:00.000Z","stockId":2120,"sp":9.95},{"date":"2023-07-24T16:00:00.000Z","stockId":2120,"sp":10},{"date":"2023-07-23T16:00:00.000Z","stockId":2120,"sp":9.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2120,"sp":9.77},{"date":"2023-07-19T16:00:00.000Z","stockId":2120,"sp":9.69},{"date":"2023-07-18T16:00:00.000Z","stockId":2120,"sp":9.78},{"date":"2023-07-17T16:00:00.000Z","stockId":2120,"sp":9.79},{"date":"2023-07-16T16:00:00.000Z","stockId":2120,"sp":9.75},{"date":"2023-07-13T16:00:00.000Z","stockId":2120,"sp":9.58},{"date":"2023-07-12T16:00:00.000Z","stockId":2120,"sp":9.62},{"date":"2023-07-11T16:00:00.000Z","stockId":2120,"sp":9.52},{"date":"2023-07-10T16:00:00.000Z","stockId":2120,"sp":9.61},{"date":"2023-07-09T16:00:00.000Z","stockId":2120,"sp":9.64},{"date":"2023-07-06T16:00:00.000Z","stockId":2120,"sp":9.55},{"date":"2023-07-05T16:00:00.000Z","stockId":2120,"sp":9.52},{"date":"2023-07-04T16:00:00.000Z","stockId":2120,"sp":9.62},{"date":"2023-07-03T16:00:00.000Z","stockId":2120,"sp":9.62},{"date":"2023-07-02T16:00:00.000Z","stockId":2120,"sp":9.67},{"date":"2023-06-29T16:00:00.000Z","stockId":2120,"sp":9.56},{"date":"2023-06-28T16:00:00.000Z","stockId":2120,"sp":9.46},{"date":"2023-06-27T16:00:00.000Z","stockId":2120,"sp":9.61},{"date":"2023-06-26T16:00:00.000Z","stockId":2120,"sp":9.54},{"date":"2023-06-25T16:00:00.000Z","stockId":2120,"sp":9.47},{"date":"2023-06-20T16:00:00.000Z","stockId":2120,"sp":9.58},{"date":"2023-06-19T16:00:00.000Z","stockId":2120,"sp":9.79},{"date":"2023-06-18T16:00:00.000Z","stockId":2120,"sp":9.99},{"date":"2023-06-15T16:00:00.000Z","stockId":2120,"sp":10.08},{"date":"2023-06-14T16:00:00.000Z","stockId":2120,"sp":10.14},{"date":"2023-06-13T16:00:00.000Z","stockId":2120,"sp":9.99},{"date":"2023-06-12T16:00:00.000Z","stockId":2120,"sp":9.86},{"date":"2023-06-11T16:00:00.000Z","stockId":2120,"sp":9.99},{"date":"2023-06-08T16:00:00.000Z","stockId":2120,"sp":10.04},{"date":"2023-06-07T16:00:00.000Z","stockId":2120,"sp":10.07},{"date":"2023-06-06T16:00:00.000Z","stockId":2120,"sp":10.15},{"date":"2023-06-05T16:00:00.000Z","stockId":2120,"sp":10.19},{"date":"2023-06-04T16:00:00.000Z","stockId":2120,"sp":11.2},{"date":"2023-06-01T16:00:00.000Z","stockId":2120,"sp":11.53},{"date":"2023-05-31T16:00:00.000Z","stockId":2120,"sp":11.45},{"date":"2023-05-30T16:00:00.000Z","stockId":2120,"sp":11.4},{"date":"2023-05-29T16:00:00.000Z","stockId":2120,"sp":11.56},{"date":"2023-05-28T16:00:00.000Z","stockId":2120,"sp":11.58},{"date":"2023-05-25T16:00:00.000Z","stockId":2120,"sp":11.78},{"date":"2023-05-24T16:00:00.000Z","stockId":2120,"sp":11.8}],"dateFlag":"day"}