window.pageData = {"stock":{"_id":2373,"stockCode":"002373","exchange":"sz","market":"a","stockType":"company","followedNum":779,"ipoDate":"2010-03-17T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2373,"memoNum":23,"establishDate":"2007-05-28T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"千方科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"qfkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"夏曙东","blockDealDate":"2026-04-07T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-26T19:08:28.547Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-1672.669672613719},"pb":{"mcw":4.219914409878282},"ps_ttm":{"mcw":2.982030374835506},"dyr":{"mcw":0.0035672021991520484}},"staticDividendYieldRatio":0.003979235565312151},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080102,"stockCode":"C080102","exchange":"sz","stockType":"industry","source":"cni","tickerId":80102,"name":"信息技术服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710300,"stockCode":"710300","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710300,"source":"sw_2021"},{"_id":2020000710301,"stockCode":"710301","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931247,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931247","tickerId":931247,"source":"csi","name":"中证信创","weighting":0.01855},{"_id":1000000930721,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","name":"CS智汽车","weighting":0.01151},{"_id":1000000930902,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930902","tickerId":930902,"source":"csi","name":"中证数据","weighting":0.01028},{"_id":1000000931071,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931071","tickerId":931071,"source":"csi","name":"人工智能","weighting":0.01015},{"_id":1000000930851,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"source":"csi","name":"云计算","weighting":0.00895},{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00638},{"_id":1000000399432,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399432","tickerId":399432,"source":"cni","name":"智能汽车","weighting":0.006},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00512},{"_id":1000012235075,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"source":"cni","name":"国证信创","weighting":0.0049},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0039},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.00263},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0018},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0016},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0014},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00126},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.001},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0008},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0006},{"_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":0.0002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ctfo.com","companyName":"北京千方科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2373,"type":"tr_dri","cagr_p_r_fs":-0.009528596697014446,"cagr_p_r_fys":-0.16867058880107733,"cagr_p_r_y1":0.1732310755169446,"cagr_p_r_y3":-0.13002008882095928,"cagr_p_r_y5":-0.09597244541764083,"p_r_fs":-0.14286288077342546,"cagr_p_r_d30":0.0020512820512814667,"cagr_p_r_d60":-0.17552742616033745,"cagr_p_r_d90":-0.26264150943396236,"last_data_date":"2026-04-23T16:00:00.000Z","period_date":"2010-03-17T16:00:00.000Z","cagr_p_r_y10":-0.04372242089709755,"cagr_p_r_d14":0.015592515592515399,"cagr_p_r_d7":-0.006103763987792665},"shnc":{"stockId":2373,"type":"shnc","shnc_rld":"2026-04-09T16:00:00.000Z","shnc_rln":89714,"shnc_d20":-0.013416323927243935,"shnc_d30":-0.007797033809265752,"shnc_d60":0.01640495774137267,"shnc_d90":0.0729927880302831,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":76079,"shnc_q1":-0.12488497285359344,"shnc_q2":-0.05585753288657235,"shnc_q3":-0.062165627080200195,"shnc_y2":0.23233516483516484},"ple":{"stockId":2373,"type":"ple","ps":170475800,"ps_mc":1665548566,"ps_shbt10sh_r":0.24427930842123002,"ps_sc_r":0.1079,"pc":20,"last_data_date":"2026-04-16T16:00:00.000Z"},"mtasl":{"stockId":2373,"type":"mtasl","last_data_date":"2026-04-22T16:00:00.000Z","spc":-0.007,"mtaslb":707856086,"mtaslb_mc_r":0.05200785219389664,"mtaslb_fbc":478802,"mtaslb_fb":706635906,"mtaslb_smc":9500,"mtaslb_sb":1220180,"fb_mc_rc_d1":0.00003517870954088555,"fb_mc_rc_d5":0.001478883344460225,"fb_mc_rc_d20":-0.0009227545674376053,"fb_mc_rc_d60":-0.004591604199899068,"fb_mc_rc_d120":-0.011164451823934374,"sb_mc_rc_d1":9.599852074625799e-8,"sb_mc_rc_d5":-0.000006347549278927321,"sb_mc_rc_d20":-0.0000037791608844521523,"sb_mc_rc_d60":-0.0001214322786683651,"sb_mc_rc_d120":-0.00024864737811778703,"npa_o_f_d1":478802,"npa_o_f_d120":-145928038,"npa_o_f_d20":-11669979,"npa_o_f_d5":20066411,"npa_o_f_d60":-59684648,"fb_mc_rc_d240":0.00047730665790494015,"npa_o_f_d240":26685218},"mm_ha":{"stockId":2373,"type":"mm_ha","mm_sh":12872260,"mm_sha":123187528,"mm_sh_cap_r":0.009344061673231572,"spc":-0.0093,"mm_shc_v_r":-0.3348115475742925,"mm_sh_nba_d1":-132386918.98639147,"mm_sh_nba_d5":-132386918.98639147,"mm_sh_nba_d20":-132386918.98639147,"mm_sh_nba_d60":-132386918.98639147,"mm_sh_nba_d120":-170811945.64545062,"mm_sh_nba_d240":-80313101.51928239,"mm_sh_cap_rc_d1":-0.008339628329686998,"mm_sh_cap_rc_d5":-0.008339628329686998,"mm_sh_cap_rc_d20":-0.008339628329686998,"mm_sh_cap_rc_d60":-0.008339628329686998,"mm_sh_cap_rc_d120":-0.011349151905428494,"mm_sh_nbv_d1":-11488623,"mm_sh_nbv_d5":-11488623,"mm_sh_nbv_d20":-11488623,"mm_sh_nbv_d60":-11488623,"mm_sh_nbv_d120":-15634525,"mm_sh_nbv_d240":-6240695,"mm_sh_nbp_d1":8534610.254091058,"mm_sh_nbp_d5":-255960.76232456462,"mm_sh_nbp_d20":-255960.76232456462,"mm_sh_nbp_d60":-255960.76232456462,"mm_sh_nbp_d120":9773385.89307484,"mm_sh_nbp_d240":14177219.65840567,"mm_sh_nbpr_d1":0.06446717182811967,"mm_sh_nbpr_d5":-0.007821529325879428,"mm_sh_nbpr_d20":-0.007821529325879428,"mm_sh_nbpr_d60":-0.007821529325879428,"mm_sh_nbpr_d120":0.08364393997256458,"mm_sh_nbpr_d240":0.33447162523619317,"mm_sh_cap_rc_d240":-0.0045301405415545445,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.004539227128284842,"mm_shc_v_r_d20":-0.016740577378714625,"mm_shc_v_r_d240":-0.0004413337952664069,"mm_shc_v_r_d5":-0.0669623095148585,"mm_shc_v_r_d60":-0.005580192459571542,"mm_sh_cap_rc_q1":-0.007616446205345403,"mm_sh_cap_rc_q2":-0.001386672991696281,"mm_sh_cap_rc_q3":-0.009726343092557103,"mm_sh_cap_rc_q4":-0.012735881742271613,"mm_sh_nba_q1":-101581523.37394387,"mm_sh_nba_q2":-313128.48649041355,"mm_sh_nba_q3":-132700047.47288188,"mm_sh_nba_q4":-171125074.13194102,"mm_sh_nbv_q1":-10492319,"mm_sh_nbv_q2":-1910263,"mm_sh_nbv_q3":-13398886,"mm_sh_nbv_q4":-17544788}},"priceMetrics":{"pe_ttm":57.5122883594075,"d_pe_ttm":172.60334480244254,"pb":1.3431188503675868,"pb_wo_gw":1.7546478377122716,"dyr":0.0053107108082998955,"mc":15438438860.55,"mc_om":15438438860.55,"sp":9.77,"spc":-0.0111,"ta":213234540,"to_r":0.015921024517397783,"cmc":13459027198,"ecmc":9822705066.14,"ecmc_psh":109489,"shn":89714},"staticDividendYieldRatio":0.0053107108082998955},"shareholdersEquityChangeData":[{"_id":"69ed1dd31c73bcabafecf534","stockId":2373,"source":"cn_info","shareholderName":"杭州灏月企业管理有限公司","declarationDate":"2026-04-08T16:00:00.000Z","date":"2026-04-07T16:00:00.000Z","changeQuantity":-3950000,"sharesChangeRatio":0.0025,"sharesHeldAfterChange":0.1386,"quantityHeldAfterChange":219043866,"candlestickAveragePrice":9.68043173789352,"lastUpdated":"2026-04-25T20:04:10.990Z","stock":{"_id":2373,"stockCode":"002373","exchange":"sz","market":"a","stockType":"company","followedNum":779,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2373,"memoNum":23,"currency":"CNY","name":"千方科技","isFollowed":false}},{"_id":"6865f99ab9bea94b61782b14","stockId":2373,"source":"cn_info","shareholderName":"北京千方集团有限公司","declarationDate":"2023-04-27T16:00:00.000Z","date":"2023-04-26T16:00:00.000Z","changeQuantity":-19900000,"sharesChangeRatio":0.0126,"priceLimit":"13.48","sharesHeldAfterChange":0.0565,"quantityHeldAfterChange":89275576,"priceFloor":13.48,"priceCeiling":13.48,"averagePrice":13.48,"stock":{"_id":2373,"stockCode":"002373","exchange":"sz","market":"a","stockType":"company","followedNum":779,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2373,"memoNum":23,"currency":"CNY","name":"千方科技","isFollowed":false}}],"priceMetricsList":[{"stockId":2373,"date":"2026-04-23T16:00:00.000Z","sp":9.77},{"date":"2026-04-22T16:00:00.000Z","stockId":2373,"sp":9.88},{"date":"2026-04-21T16:00:00.000Z","stockId":2373,"sp":9.95},{"date":"2026-04-20T16:00:00.000Z","stockId":2373,"sp":9.8},{"date":"2026-04-19T16:00:00.000Z","stockId":2373,"sp":9.95},{"stockId":2373,"date":"2026-04-16T16:00:00.000Z","sp":9.83},{"stockId":2373,"date":"2026-04-15T16:00:00.000Z","sp":9.86},{"date":"2026-04-14T16:00:00.000Z","stockId":2373,"sp":9.56},{"stockId":2373,"date":"2026-04-13T16:00:00.000Z","sp":9.66},{"stockId":2373,"date":"2026-04-12T16:00:00.000Z","sp":9.51},{"date":"2026-04-09T16:00:00.000Z","stockId":2373,"sp":9.62},{"stockId":2373,"date":"2026-04-08T16:00:00.000Z","sp":9.52},{"date":"2026-04-07T16:00:00.000Z","stockId":2373,"sp":9.8},{"date":"2026-04-06T16:00:00.000Z","stockId":2373,"sp":9.31},{"stockId":2373,"date":"2026-04-02T16:00:00.000Z","sp":9.4},{"date":"2026-04-01T16:00:00.000Z","stockId":2373,"sp":9.49},{"stockId":2373,"date":"2026-03-31T16:00:00.000Z","sp":9.68},{"stockId":2373,"date":"2026-03-30T16:00:00.000Z","sp":9.57},{"date":"2026-03-29T16:00:00.000Z","stockId":2373,"sp":9.66},{"date":"2026-03-26T16:00:00.000Z","stockId":2373,"sp":9.59},{"date":"2026-03-25T16:00:00.000Z","stockId":2373,"sp":9.53},{"stockId":2373,"date":"2026-03-24T16:00:00.000Z","sp":9.75},{"stockId":2373,"date":"2026-03-23T16:00:00.000Z","sp":9.65},{"stockId":2373,"date":"2026-03-22T16:00:00.000Z","sp":9.38},{"date":"2026-03-19T16:00:00.000Z","stockId":2373,"sp":10},{"stockId":2373,"date":"2026-03-18T16:00:00.000Z","sp":10.36},{"stockId":2373,"date":"2026-03-17T16:00:00.000Z","sp":10.57},{"stockId":2373,"date":"2026-03-16T16:00:00.000Z","sp":10.43},{"stockId":2373,"date":"2026-03-15T16:00:00.000Z","sp":10.64},{"date":"2026-03-12T16:00:00.000Z","stockId":2373,"sp":10.58},{"stockId":2373,"date":"2026-03-11T16:00:00.000Z","sp":10.74},{"stockId":2373,"date":"2026-03-10T16:00:00.000Z","sp":10.81},{"date":"2026-03-09T16:00:00.000Z","stockId":2373,"sp":10.84},{"stockId":2373,"date":"2026-03-08T16:00:00.000Z","sp":10.72},{"date":"2026-03-05T16:00:00.000Z","stockId":2373,"sp":10.76},{"stockId":2373,"date":"2026-03-04T16:00:00.000Z","sp":10.68},{"date":"2026-03-03T16:00:00.000Z","stockId":2373,"sp":10.43},{"stockId":2373,"date":"2026-03-02T16:00:00.000Z","sp":10.7},{"stockId":2373,"date":"2026-03-01T16:00:00.000Z","sp":11.19},{"date":"2026-02-26T16:00:00.000Z","stockId":2373,"sp":11.66},{"date":"2026-02-25T16:00:00.000Z","stockId":2373,"sp":11.61},{"stockId":2373,"date":"2026-02-24T16:00:00.000Z","sp":11.75},{"date":"2026-02-23T16:00:00.000Z","stockId":2373,"sp":11.67},{"stockId":2373,"date":"2026-02-12T16:00:00.000Z","sp":11.85},{"stockId":2373,"date":"2026-02-11T16:00:00.000Z","sp":12.35},{"date":"2026-02-10T16:00:00.000Z","stockId":2373,"sp":12.29},{"date":"2026-02-09T16:00:00.000Z","stockId":2373,"sp":12.4},{"date":"2026-02-08T16:00:00.000Z","stockId":2373,"sp":12.48},{"stockId":2373,"date":"2026-02-05T16:00:00.000Z","sp":12.08},{"stockId":2373,"date":"2026-02-04T16:00:00.000Z","sp":12.35},{"date":"2026-02-03T16:00:00.000Z","stockId":2373,"sp":12.48},{"stockId":2373,"date":"2026-02-02T16:00:00.000Z","sp":12.58},{"stockId":2373,"date":"2026-02-01T16:00:00.000Z","sp":12.23},{"stockId":2373,"date":"2026-01-29T16:00:00.000Z","sp":12.35},{"date":"2026-01-28T16:00:00.000Z","stockId":2373,"sp":12.64},{"date":"2026-01-27T16:00:00.000Z","stockId":2373,"sp":12.74},{"stockId":2373,"date":"2026-01-26T16:00:00.000Z","sp":13.1},{"date":"2026-01-25T16:00:00.000Z","stockId":2373,"sp":12.78},{"date":"2026-01-22T16:00:00.000Z","stockId":2373,"sp":13.27},{"date":"2026-01-21T16:00:00.000Z","stockId":2373,"sp":12.59},{"stockId":2373,"date":"2026-01-20T16:00:00.000Z","sp":12.22},{"date":"2026-01-19T16:00:00.000Z","stockId":2373,"sp":12.41},{"date":"2026-01-18T16:00:00.000Z","stockId":2373,"sp":12.74},{"stockId":2373,"date":"2026-01-15T16:00:00.000Z","sp":12.83},{"stockId":2373,"date":"2026-01-14T16:00:00.000Z","sp":13.22},{"date":"2026-01-13T16:00:00.000Z","stockId":2373,"sp":13.44},{"stockId":2373,"date":"2026-01-12T16:00:00.000Z","sp":12.96},{"stockId":2373,"date":"2026-01-11T16:00:00.000Z","sp":13.52},{"stockId":2373,"date":"2026-01-08T16:00:00.000Z","sp":13.07},{"date":"2026-01-07T16:00:00.000Z","stockId":2373,"sp":12.57},{"date":"2026-01-06T16:00:00.000Z","stockId":2373,"sp":12.73},{"date":"2026-01-05T16:00:00.000Z","stockId":2373,"sp":12.88},{"date":"2026-01-04T16:00:00.000Z","stockId":2373,"sp":11.89},{"date":"2025-12-30T16:00:00.000Z","stockId":2373,"sp":11.77},{"date":"2025-12-29T16:00:00.000Z","stockId":2373,"sp":11.77},{"date":"2025-12-28T16:00:00.000Z","stockId":2373,"sp":11.86},{"date":"2025-12-25T16:00:00.000Z","stockId":2373,"sp":11.95},{"date":"2025-12-24T16:00:00.000Z","stockId":2373,"sp":11.79},{"date":"2025-12-23T16:00:00.000Z","stockId":2373,"sp":11.6},{"date":"2025-12-22T16:00:00.000Z","stockId":2373,"sp":11.35},{"date":"2025-12-21T16:00:00.000Z","stockId":2373,"sp":11.42},{"date":"2025-12-18T16:00:00.000Z","stockId":2373,"sp":11.2},{"date":"2025-12-17T16:00:00.000Z","stockId":2373,"sp":10.63},{"date":"2025-12-16T16:00:00.000Z","stockId":2373,"sp":10.75},{"date":"2025-12-15T16:00:00.000Z","stockId":2373,"sp":10.67},{"date":"2025-12-14T16:00:00.000Z","stockId":2373,"sp":10.64},{"date":"2025-12-11T16:00:00.000Z","stockId":2373,"sp":10.8},{"date":"2025-12-10T16:00:00.000Z","stockId":2373,"sp":10.54},{"date":"2025-12-09T16:00:00.000Z","stockId":2373,"sp":10.72},{"date":"2025-12-08T16:00:00.000Z","stockId":2373,"sp":10.72},{"date":"2025-12-07T16:00:00.000Z","stockId":2373,"sp":10.84},{"date":"2025-12-04T16:00:00.000Z","stockId":2373,"sp":10.78},{"date":"2025-12-03T16:00:00.000Z","stockId":2373,"sp":10.55},{"date":"2025-12-02T16:00:00.000Z","stockId":2373,"sp":10.84},{"date":"2025-12-01T16:00:00.000Z","stockId":2373,"sp":11.12},{"date":"2025-11-30T16:00:00.000Z","stockId":2373,"sp":11.34},{"date":"2025-11-27T16:00:00.000Z","stockId":2373,"sp":11.42},{"date":"2025-11-26T16:00:00.000Z","stockId":2373,"sp":11.42},{"date":"2025-11-25T16:00:00.000Z","stockId":2373,"sp":11.62},{"date":"2025-11-24T16:00:00.000Z","stockId":2373,"sp":11.66},{"date":"2025-11-23T16:00:00.000Z","stockId":2373,"sp":11.11},{"date":"2025-11-20T16:00:00.000Z","stockId":2373,"sp":10.44},{"date":"2025-11-19T16:00:00.000Z","stockId":2373,"sp":11},{"date":"2025-11-18T16:00:00.000Z","stockId":2373,"sp":11.34},{"date":"2025-11-17T16:00:00.000Z","stockId":2373,"sp":11.57},{"date":"2025-11-16T16:00:00.000Z","stockId":2373,"sp":11.41},{"date":"2025-11-13T16:00:00.000Z","stockId":2373,"sp":11.27},{"date":"2025-11-12T16:00:00.000Z","stockId":2373,"sp":11.24},{"date":"2025-11-11T16:00:00.000Z","stockId":2373,"sp":11.16},{"date":"2025-11-10T16:00:00.000Z","stockId":2373,"sp":11.25},{"date":"2025-11-09T16:00:00.000Z","stockId":2373,"sp":11.36},{"date":"2025-11-06T16:00:00.000Z","stockId":2373,"sp":10.7},{"date":"2025-11-05T16:00:00.000Z","stockId":2373,"sp":10.85},{"date":"2025-11-04T16:00:00.000Z","stockId":2373,"sp":10.75},{"date":"2025-11-03T16:00:00.000Z","stockId":2373,"sp":10.85},{"date":"2025-11-02T16:00:00.000Z","stockId":2373,"sp":11.12},{"date":"2025-10-30T16:00:00.000Z","stockId":2373,"sp":11.12},{"date":"2025-10-29T16:00:00.000Z","stockId":2373,"sp":11.14},{"date":"2025-10-28T16:00:00.000Z","stockId":2373,"sp":11.43},{"date":"2025-10-27T16:00:00.000Z","stockId":2373,"sp":11.36},{"date":"2025-10-26T16:00:00.000Z","stockId":2373,"sp":11.46},{"date":"2025-10-23T16:00:00.000Z","stockId":2373,"sp":11.38},{"date":"2025-10-22T16:00:00.000Z","stockId":2373,"sp":10.79},{"date":"2025-10-21T16:00:00.000Z","stockId":2373,"sp":11.16},{"date":"2025-10-20T16:00:00.000Z","stockId":2373,"sp":11.01},{"date":"2025-10-19T16:00:00.000Z","stockId":2373,"sp":10.68},{"date":"2025-10-16T16:00:00.000Z","stockId":2373,"sp":10.64},{"date":"2025-10-15T16:00:00.000Z","stockId":2373,"sp":11.2},{"date":"2025-10-14T16:00:00.000Z","stockId":2373,"sp":11.29},{"date":"2025-10-13T16:00:00.000Z","stockId":2373,"sp":11.17},{"date":"2025-10-12T16:00:00.000Z","stockId":2373,"sp":11.43},{"date":"2025-10-09T16:00:00.000Z","stockId":2373,"sp":11.56},{"date":"2025-10-08T16:00:00.000Z","stockId":2373,"sp":11.93},{"date":"2025-09-29T16:00:00.000Z","stockId":2373,"sp":11.52},{"date":"2025-09-28T16:00:00.000Z","stockId":2373,"sp":11.57},{"date":"2025-09-25T16:00:00.000Z","stockId":2373,"sp":11.02},{"date":"2025-09-24T16:00:00.000Z","stockId":2373,"sp":11.37},{"date":"2025-09-23T16:00:00.000Z","stockId":2373,"sp":11.18},{"date":"2025-09-22T16:00:00.000Z","stockId":2373,"sp":11.15},{"date":"2025-09-21T16:00:00.000Z","stockId":2373,"sp":10.76},{"date":"2025-09-18T16:00:00.000Z","stockId":2373,"sp":10.51},{"date":"2025-09-17T16:00:00.000Z","stockId":2373,"sp":10.66},{"date":"2025-09-16T16:00:00.000Z","stockId":2373,"sp":10.82},{"date":"2025-09-15T16:00:00.000Z","stockId":2373,"sp":10.81},{"date":"2025-09-14T16:00:00.000Z","stockId":2373,"sp":10.72},{"date":"2025-09-11T16:00:00.000Z","stockId":2373,"sp":10.72},{"date":"2025-09-10T16:00:00.000Z","stockId":2373,"sp":10.78},{"date":"2025-09-09T16:00:00.000Z","stockId":2373,"sp":10.56},{"date":"2025-09-08T16:00:00.000Z","stockId":2373,"sp":10.86},{"date":"2025-09-07T16:00:00.000Z","stockId":2373,"sp":10.65},{"date":"2025-09-04T16:00:00.000Z","stockId":2373,"sp":10.57},{"date":"2025-09-03T16:00:00.000Z","stockId":2373,"sp":10.4},{"date":"2025-09-02T16:00:00.000Z","stockId":2373,"sp":10.64},{"date":"2025-09-01T16:00:00.000Z","stockId":2373,"sp":10.82},{"date":"2025-08-31T16:00:00.000Z","stockId":2373,"sp":11.56},{"date":"2025-08-28T16:00:00.000Z","stockId":2373,"sp":11.26},{"date":"2025-08-27T16:00:00.000Z","stockId":2373,"sp":11.45},{"date":"2025-08-26T16:00:00.000Z","stockId":2373,"sp":11.41},{"date":"2025-08-25T16:00:00.000Z","stockId":2373,"sp":11.65},{"date":"2025-08-24T16:00:00.000Z","stockId":2373,"sp":11.62},{"date":"2025-08-21T16:00:00.000Z","stockId":2373,"sp":11.72},{"date":"2025-08-20T16:00:00.000Z","stockId":2373,"sp":12.01},{"date":"2025-08-19T16:00:00.000Z","stockId":2373,"sp":11.66},{"date":"2025-08-18T16:00:00.000Z","stockId":2373,"sp":11.54},{"date":"2025-08-17T16:00:00.000Z","stockId":2373,"sp":11.52},{"date":"2025-08-14T16:00:00.000Z","stockId":2373,"sp":11.48},{"date":"2025-08-13T16:00:00.000Z","stockId":2373,"sp":11.29},{"date":"2025-08-12T16:00:00.000Z","stockId":2373,"sp":11.54},{"date":"2025-08-11T16:00:00.000Z","stockId":2373,"sp":11.53},{"date":"2025-08-10T16:00:00.000Z","stockId":2373,"sp":11.77},{"date":"2025-08-07T16:00:00.000Z","stockId":2373,"sp":11.74},{"date":"2025-08-06T16:00:00.000Z","stockId":2373,"sp":12},{"date":"2025-08-05T16:00:00.000Z","stockId":2373,"sp":11.83},{"date":"2025-08-04T16:00:00.000Z","stockId":2373,"sp":10.98},{"date":"2025-08-03T16:00:00.000Z","stockId":2373,"sp":11.07},{"date":"2025-07-31T16:00:00.000Z","stockId":2373,"sp":10.94},{"date":"2025-07-30T16:00:00.000Z","stockId":2373,"sp":10.68},{"date":"2025-07-29T16:00:00.000Z","stockId":2373,"sp":10.84},{"date":"2025-07-28T16:00:00.000Z","stockId":2373,"sp":11.01},{"date":"2025-07-27T16:00:00.000Z","stockId":2373,"sp":10.82},{"date":"2025-07-24T16:00:00.000Z","stockId":2373,"sp":10.81},{"date":"2025-07-23T16:00:00.000Z","stockId":2373,"sp":10.76},{"date":"2025-07-22T16:00:00.000Z","stockId":2373,"sp":10.8},{"date":"2025-07-21T16:00:00.000Z","stockId":2373,"sp":10.64},{"date":"2025-07-20T16:00:00.000Z","stockId":2373,"sp":10.85},{"date":"2025-07-17T16:00:00.000Z","stockId":2373,"sp":10.95},{"date":"2025-07-16T16:00:00.000Z","stockId":2373,"sp":10.42},{"date":"2025-07-15T16:00:00.000Z","stockId":2373,"sp":9.97},{"date":"2025-07-14T16:00:00.000Z","stockId":2373,"sp":9.67},{"date":"2025-07-13T16:00:00.000Z","stockId":2373,"sp":9.48},{"date":"2025-07-10T16:00:00.000Z","stockId":2373,"sp":9.43},{"date":"2025-07-09T16:00:00.000Z","stockId":2373,"sp":9.32},{"date":"2025-07-08T16:00:00.000Z","stockId":2373,"sp":9.32},{"date":"2025-07-07T16:00:00.000Z","stockId":2373,"sp":9.33},{"date":"2025-07-06T16:00:00.000Z","stockId":2373,"sp":9.19},{"date":"2025-07-03T16:00:00.000Z","stockId":2373,"sp":9.22},{"date":"2025-07-02T16:00:00.000Z","stockId":2373,"sp":9.21},{"date":"2025-07-01T16:00:00.000Z","stockId":2373,"sp":9.17},{"date":"2025-06-30T16:00:00.000Z","stockId":2373,"sp":9.3},{"date":"2025-06-29T16:00:00.000Z","stockId":2373,"sp":9.3},{"date":"2025-06-26T16:00:00.000Z","stockId":2373,"sp":9.16},{"date":"2025-06-25T16:00:00.000Z","stockId":2373,"sp":9.17},{"date":"2025-06-24T16:00:00.000Z","stockId":2373,"sp":9.23},{"date":"2025-06-23T16:00:00.000Z","stockId":2373,"sp":9.15},{"date":"2025-06-22T16:00:00.000Z","stockId":2373,"sp":8.88},{"date":"2025-06-19T16:00:00.000Z","stockId":2373,"sp":8.72},{"date":"2025-06-18T16:00:00.000Z","stockId":2373,"sp":8.8},{"date":"2025-06-17T16:00:00.000Z","stockId":2373,"sp":8.9},{"date":"2025-06-16T16:00:00.000Z","stockId":2373,"sp":9.03},{"date":"2025-06-15T16:00:00.000Z","stockId":2373,"sp":8.85},{"date":"2025-06-12T16:00:00.000Z","stockId":2373,"sp":8.7},{"date":"2025-06-11T16:00:00.000Z","stockId":2373,"sp":9.09},{"date":"2025-06-10T16:00:00.000Z","stockId":2373,"sp":9.23},{"date":"2025-06-09T16:00:00.000Z","stockId":2373,"sp":9.25},{"date":"2025-06-08T16:00:00.000Z","stockId":2373,"sp":9.54},{"date":"2025-06-05T16:00:00.000Z","stockId":2373,"sp":9.54},{"date":"2025-06-04T16:00:00.000Z","stockId":2373,"sp":9.53},{"date":"2025-06-03T16:00:00.000Z","stockId":2373,"sp":9.28},{"date":"2025-06-02T16:00:00.000Z","stockId":2373,"sp":9.23},{"date":"2025-05-29T16:00:00.000Z","stockId":2373,"sp":9.45},{"date":"2025-05-28T16:00:00.000Z","stockId":2373,"sp":9.79},{"date":"2025-05-27T16:00:00.000Z","stockId":2373,"sp":9.2},{"date":"2025-05-26T16:00:00.000Z","stockId":2373,"sp":9.11},{"date":"2025-05-25T16:00:00.000Z","stockId":2373,"sp":9.21},{"date":"2025-05-22T16:00:00.000Z","stockId":2373,"sp":9.04},{"date":"2025-05-21T16:00:00.000Z","stockId":2373,"sp":9.22},{"date":"2025-05-20T16:00:00.000Z","stockId":2373,"sp":9.32},{"date":"2025-05-19T16:00:00.000Z","stockId":2373,"sp":9.31},{"date":"2025-05-18T16:00:00.000Z","stockId":2373,"sp":9.38},{"date":"2025-05-15T16:00:00.000Z","stockId":2373,"sp":9.27},{"date":"2025-05-14T16:00:00.000Z","stockId":2373,"sp":9.27},{"date":"2025-05-13T16:00:00.000Z","stockId":2373,"sp":9.45},{"date":"2025-05-12T16:00:00.000Z","stockId":2373,"sp":9.48},{"date":"2025-05-11T16:00:00.000Z","stockId":2373,"sp":9.53},{"date":"2025-05-08T16:00:00.000Z","stockId":2373,"sp":9.25},{"date":"2025-05-07T16:00:00.000Z","stockId":2373,"sp":9.4},{"date":"2025-05-06T16:00:00.000Z","stockId":2373,"sp":9.38},{"date":"2025-05-05T16:00:00.000Z","stockId":2373,"sp":9.36},{"date":"2025-04-29T16:00:00.000Z","stockId":2373,"sp":9.14},{"date":"2025-04-28T16:00:00.000Z","stockId":2373,"sp":8.89},{"date":"2025-04-27T16:00:00.000Z","stockId":2373,"sp":8.89},{"date":"2025-04-24T16:00:00.000Z","stockId":2373,"sp":8.43},{"date":"2025-04-23T16:00:00.000Z","stockId":2373,"sp":8.34},{"date":"2025-04-22T16:00:00.000Z","stockId":2373,"sp":8.46},{"date":"2025-04-21T16:00:00.000Z","stockId":2373,"sp":8.37},{"date":"2025-04-20T16:00:00.000Z","stockId":2373,"sp":8.47},{"date":"2025-04-17T16:00:00.000Z","stockId":2373,"sp":8.22},{"date":"2025-04-16T16:00:00.000Z","stockId":2373,"sp":8.19},{"date":"2025-04-15T16:00:00.000Z","stockId":2373,"sp":8.19},{"date":"2025-04-14T16:00:00.000Z","stockId":2373,"sp":8.34},{"date":"2025-04-13T16:00:00.000Z","stockId":2373,"sp":8.43},{"date":"2025-04-10T16:00:00.000Z","stockId":2373,"sp":8.39},{"date":"2025-04-09T16:00:00.000Z","stockId":2373,"sp":8.26},{"date":"2025-04-08T16:00:00.000Z","stockId":2373,"sp":8.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2373,"sp":7.98},{"date":"2025-04-06T16:00:00.000Z","stockId":2373,"sp":8.28},{"date":"2025-04-02T16:00:00.000Z","stockId":2373,"sp":9.2},{"date":"2025-04-01T16:00:00.000Z","stockId":2373,"sp":9.26},{"date":"2025-03-31T16:00:00.000Z","stockId":2373,"sp":9.23},{"date":"2025-03-30T16:00:00.000Z","stockId":2373,"sp":9.3},{"date":"2025-03-27T16:00:00.000Z","stockId":2373,"sp":9.26},{"date":"2025-03-26T16:00:00.000Z","stockId":2373,"sp":9.4},{"date":"2025-03-25T16:00:00.000Z","stockId":2373,"sp":9.46},{"date":"2025-03-24T16:00:00.000Z","stockId":2373,"sp":9.44},{"date":"2025-03-23T16:00:00.000Z","stockId":2373,"sp":9.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2373,"sp":9.76},{"date":"2025-03-19T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2025-03-18T16:00:00.000Z","stockId":2373,"sp":10.12},{"date":"2025-03-17T16:00:00.000Z","stockId":2373,"sp":10.39},{"date":"2025-03-16T16:00:00.000Z","stockId":2373,"sp":10.37},{"date":"2025-03-13T16:00:00.000Z","stockId":2373,"sp":10.42},{"date":"2025-03-12T16:00:00.000Z","stockId":2373,"sp":10.4},{"date":"2025-03-11T16:00:00.000Z","stockId":2373,"sp":10.76},{"date":"2025-03-10T16:00:00.000Z","stockId":2373,"sp":10.58},{"date":"2025-03-09T16:00:00.000Z","stockId":2373,"sp":10.55},{"date":"2025-03-06T16:00:00.000Z","stockId":2373,"sp":10.75},{"date":"2025-03-05T16:00:00.000Z","stockId":2373,"sp":10.69},{"date":"2025-03-04T16:00:00.000Z","stockId":2373,"sp":10.28},{"date":"2025-03-03T16:00:00.000Z","stockId":2373,"sp":10.28},{"date":"2025-03-02T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2025-02-27T16:00:00.000Z","stockId":2373,"sp":9.91},{"date":"2025-02-26T16:00:00.000Z","stockId":2373,"sp":10.57},{"date":"2025-02-25T16:00:00.000Z","stockId":2373,"sp":10.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2373,"sp":10.97},{"date":"2025-02-23T16:00:00.000Z","stockId":2373,"sp":11.09},{"date":"2025-02-20T16:00:00.000Z","stockId":2373,"sp":11.04},{"date":"2025-02-19T16:00:00.000Z","stockId":2373,"sp":10.67},{"date":"2025-02-18T16:00:00.000Z","stockId":2373,"sp":10.7},{"date":"2025-02-17T16:00:00.000Z","stockId":2373,"sp":10.43},{"date":"2025-02-16T16:00:00.000Z","stockId":2373,"sp":10.98},{"date":"2025-02-13T16:00:00.000Z","stockId":2373,"sp":10.89},{"date":"2025-02-12T16:00:00.000Z","stockId":2373,"sp":10.3},{"date":"2025-02-11T16:00:00.000Z","stockId":2373,"sp":10.31},{"date":"2025-02-10T16:00:00.000Z","stockId":2373,"sp":9.93},{"date":"2025-02-09T16:00:00.000Z","stockId":2373,"sp":10.04},{"date":"2025-02-06T16:00:00.000Z","stockId":2373,"sp":9.65},{"date":"2025-02-05T16:00:00.000Z","stockId":2373,"sp":9.42},{"date":"2025-02-04T16:00:00.000Z","stockId":2373,"sp":8.69},{"date":"2025-01-26T16:00:00.000Z","stockId":2373,"sp":8.23},{"date":"2025-01-23T16:00:00.000Z","stockId":2373,"sp":8.21},{"date":"2025-01-22T16:00:00.000Z","stockId":2373,"sp":9.11},{"date":"2025-01-21T16:00:00.000Z","stockId":2373,"sp":9.14},{"date":"2025-01-20T16:00:00.000Z","stockId":2373,"sp":9.23},{"date":"2025-01-19T16:00:00.000Z","stockId":2373,"sp":9.2},{"date":"2025-01-16T16:00:00.000Z","stockId":2373,"sp":9.14},{"date":"2025-01-15T16:00:00.000Z","stockId":2373,"sp":9.12},{"date":"2025-01-14T16:00:00.000Z","stockId":2373,"sp":9.1},{"date":"2025-01-13T16:00:00.000Z","stockId":2373,"sp":9.21},{"date":"2025-01-12T16:00:00.000Z","stockId":2373,"sp":8.85},{"date":"2025-01-09T16:00:00.000Z","stockId":2373,"sp":8.75},{"date":"2025-01-08T16:00:00.000Z","stockId":2373,"sp":8.99},{"date":"2025-01-07T16:00:00.000Z","stockId":2373,"sp":8.91},{"date":"2025-01-06T16:00:00.000Z","stockId":2373,"sp":9.02},{"date":"2025-01-05T16:00:00.000Z","stockId":2373,"sp":8.94},{"date":"2025-01-02T16:00:00.000Z","stockId":2373,"sp":9.01},{"date":"2025-01-01T16:00:00.000Z","stockId":2373,"sp":9.58},{"date":"2024-12-30T16:00:00.000Z","stockId":2373,"sp":10.14},{"date":"2024-12-29T16:00:00.000Z","stockId":2373,"sp":10.56},{"date":"2024-12-26T16:00:00.000Z","stockId":2373,"sp":10.66},{"date":"2024-12-25T16:00:00.000Z","stockId":2373,"sp":10.72},{"date":"2024-12-24T16:00:00.000Z","stockId":2373,"sp":10.3},{"date":"2024-12-23T16:00:00.000Z","stockId":2373,"sp":10.54},{"date":"2024-12-22T16:00:00.000Z","stockId":2373,"sp":10.4},{"date":"2024-12-19T16:00:00.000Z","stockId":2373,"sp":11},{"date":"2024-12-18T16:00:00.000Z","stockId":2373,"sp":10.98},{"date":"2024-12-17T16:00:00.000Z","stockId":2373,"sp":10.84},{"date":"2024-12-16T16:00:00.000Z","stockId":2373,"sp":10.44},{"date":"2024-12-15T16:00:00.000Z","stockId":2373,"sp":10.68},{"date":"2024-12-12T16:00:00.000Z","stockId":2373,"sp":11},{"date":"2024-12-11T16:00:00.000Z","stockId":2373,"sp":10.8},{"date":"2024-12-10T16:00:00.000Z","stockId":2373,"sp":10.9},{"date":"2024-12-09T16:00:00.000Z","stockId":2373,"sp":10.65},{"date":"2024-12-08T16:00:00.000Z","stockId":2373,"sp":10.68},{"date":"2024-12-05T16:00:00.000Z","stockId":2373,"sp":10.69},{"date":"2024-12-04T16:00:00.000Z","stockId":2373,"sp":10.5},{"date":"2024-12-03T16:00:00.000Z","stockId":2373,"sp":10.32},{"date":"2024-12-02T16:00:00.000Z","stockId":2373,"sp":10.57},{"date":"2024-12-01T16:00:00.000Z","stockId":2373,"sp":10.76},{"date":"2024-11-28T16:00:00.000Z","stockId":2373,"sp":10.09},{"date":"2024-11-27T16:00:00.000Z","stockId":2373,"sp":9.93},{"date":"2024-11-26T16:00:00.000Z","stockId":2373,"sp":10},{"date":"2024-11-25T16:00:00.000Z","stockId":2373,"sp":9.92},{"date":"2024-11-24T16:00:00.000Z","stockId":2373,"sp":9.93},{"date":"2024-11-21T16:00:00.000Z","stockId":2373,"sp":9.9},{"date":"2024-11-20T16:00:00.000Z","stockId":2373,"sp":10.33},{"date":"2024-11-19T16:00:00.000Z","stockId":2373,"sp":10.43},{"date":"2024-11-18T16:00:00.000Z","stockId":2373,"sp":10.21},{"date":"2024-11-17T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2024-11-14T16:00:00.000Z","stockId":2373,"sp":10.36},{"date":"2024-11-13T16:00:00.000Z","stockId":2373,"sp":10.65},{"date":"2024-11-12T16:00:00.000Z","stockId":2373,"sp":11.04},{"date":"2024-11-11T16:00:00.000Z","stockId":2373,"sp":11.18},{"date":"2024-11-10T16:00:00.000Z","stockId":2373,"sp":11.28},{"date":"2024-11-07T16:00:00.000Z","stockId":2373,"sp":11.26},{"date":"2024-11-06T16:00:00.000Z","stockId":2373,"sp":10.95},{"date":"2024-11-05T16:00:00.000Z","stockId":2373,"sp":10.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2373,"sp":10.42},{"date":"2024-11-03T16:00:00.000Z","stockId":2373,"sp":9.94},{"date":"2024-10-31T16:00:00.000Z","stockId":2373,"sp":9.74},{"date":"2024-10-30T16:00:00.000Z","stockId":2373,"sp":10.28},{"date":"2024-10-29T16:00:00.000Z","stockId":2373,"sp":10.23},{"date":"2024-10-28T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2024-10-27T16:00:00.000Z","stockId":2373,"sp":10.2},{"date":"2024-10-24T16:00:00.000Z","stockId":2373,"sp":9.96},{"date":"2024-10-23T16:00:00.000Z","stockId":2373,"sp":9.83},{"date":"2024-10-22T16:00:00.000Z","stockId":2373,"sp":10.3},{"date":"2024-10-21T16:00:00.000Z","stockId":2373,"sp":10.29},{"date":"2024-10-20T16:00:00.000Z","stockId":2373,"sp":10.32},{"date":"2024-10-17T16:00:00.000Z","stockId":2373,"sp":9.38},{"date":"2024-10-16T16:00:00.000Z","stockId":2373,"sp":9.06},{"date":"2024-10-15T16:00:00.000Z","stockId":2373,"sp":9.16},{"date":"2024-10-14T16:00:00.000Z","stockId":2373,"sp":9.08},{"date":"2024-10-13T16:00:00.000Z","stockId":2373,"sp":9.35},{"date":"2024-10-10T16:00:00.000Z","stockId":2373,"sp":9.05},{"date":"2024-10-09T16:00:00.000Z","stockId":2373,"sp":9.59},{"date":"2024-10-08T16:00:00.000Z","stockId":2373,"sp":9.86},{"date":"2024-10-07T16:00:00.000Z","stockId":2373,"sp":10.37},{"date":"2024-09-29T16:00:00.000Z","stockId":2373,"sp":9.43},{"date":"2024-09-26T16:00:00.000Z","stockId":2373,"sp":8.58},{"date":"2024-09-25T16:00:00.000Z","stockId":2373,"sp":8.18},{"date":"2024-09-24T16:00:00.000Z","stockId":2373,"sp":7.95},{"date":"2024-09-23T16:00:00.000Z","stockId":2373,"sp":7.86},{"date":"2024-09-22T16:00:00.000Z","stockId":2373,"sp":7.62},{"date":"2024-09-19T16:00:00.000Z","stockId":2373,"sp":7.42},{"date":"2024-09-18T16:00:00.000Z","stockId":2373,"sp":7.38},{"date":"2024-09-17T16:00:00.000Z","stockId":2373,"sp":7.28},{"date":"2024-09-12T16:00:00.000Z","stockId":2373,"sp":7.34},{"date":"2024-09-11T16:00:00.000Z","stockId":2373,"sp":7.48},{"date":"2024-09-10T16:00:00.000Z","stockId":2373,"sp":7.55},{"date":"2024-09-09T16:00:00.000Z","stockId":2373,"sp":7.63},{"date":"2024-09-08T16:00:00.000Z","stockId":2373,"sp":7.52},{"date":"2024-09-05T16:00:00.000Z","stockId":2373,"sp":7.63},{"date":"2024-09-04T16:00:00.000Z","stockId":2373,"sp":7.76},{"date":"2024-09-03T16:00:00.000Z","stockId":2373,"sp":7.62},{"date":"2024-09-02T16:00:00.000Z","stockId":2373,"sp":7.71},{"date":"2024-09-01T16:00:00.000Z","stockId":2373,"sp":7.66},{"date":"2024-08-29T16:00:00.000Z","stockId":2373,"sp":7.92},{"date":"2024-08-28T16:00:00.000Z","stockId":2373,"sp":7.73},{"date":"2024-08-27T16:00:00.000Z","stockId":2373,"sp":7.66},{"date":"2024-08-26T16:00:00.000Z","stockId":2373,"sp":7.61},{"date":"2024-08-25T16:00:00.000Z","stockId":2373,"sp":7.74},{"date":"2024-08-22T16:00:00.000Z","stockId":2373,"sp":7.77},{"date":"2024-08-21T16:00:00.000Z","stockId":2373,"sp":7.68},{"date":"2024-08-20T16:00:00.000Z","stockId":2373,"sp":7.79},{"date":"2024-08-19T16:00:00.000Z","stockId":2373,"sp":7.87},{"date":"2024-08-18T16:00:00.000Z","stockId":2373,"sp":8.13},{"date":"2024-08-15T16:00:00.000Z","stockId":2373,"sp":8.11},{"date":"2024-08-14T16:00:00.000Z","stockId":2373,"sp":8.27},{"date":"2024-08-13T16:00:00.000Z","stockId":2373,"sp":8.08},{"date":"2024-08-12T16:00:00.000Z","stockId":2373,"sp":8.16},{"date":"2024-08-11T16:00:00.000Z","stockId":2373,"sp":8},{"date":"2024-08-08T16:00:00.000Z","stockId":2373,"sp":8.16},{"date":"2024-08-07T16:00:00.000Z","stockId":2373,"sp":8.11},{"date":"2024-08-06T16:00:00.000Z","stockId":2373,"sp":8.21},{"date":"2024-08-05T16:00:00.000Z","stockId":2373,"sp":8.28},{"date":"2024-08-04T16:00:00.000Z","stockId":2373,"sp":8.23},{"date":"2024-08-01T16:00:00.000Z","stockId":2373,"sp":8.69},{"date":"2024-07-31T16:00:00.000Z","stockId":2373,"sp":8.81},{"date":"2024-07-30T16:00:00.000Z","stockId":2373,"sp":8.78},{"date":"2024-07-29T16:00:00.000Z","stockId":2373,"sp":8.59},{"date":"2024-07-28T16:00:00.000Z","stockId":2373,"sp":8.72},{"date":"2024-07-25T16:00:00.000Z","stockId":2373,"sp":8.31},{"date":"2024-07-24T16:00:00.000Z","stockId":2373,"sp":8.24},{"date":"2024-07-23T16:00:00.000Z","stockId":2373,"sp":8.23},{"date":"2024-07-22T16:00:00.000Z","stockId":2373,"sp":8.69},{"date":"2024-07-21T16:00:00.000Z","stockId":2373,"sp":8.8},{"date":"2024-07-18T16:00:00.000Z","stockId":2373,"sp":8.84},{"date":"2024-07-17T16:00:00.000Z","stockId":2373,"sp":8.83},{"date":"2024-07-16T16:00:00.000Z","stockId":2373,"sp":9.04},{"date":"2024-07-15T16:00:00.000Z","stockId":2373,"sp":9.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2373,"sp":9.14},{"date":"2024-07-11T16:00:00.000Z","stockId":2373,"sp":9.23},{"date":"2024-07-10T16:00:00.000Z","stockId":2373,"sp":9.05},{"date":"2024-07-09T16:00:00.000Z","stockId":2373,"sp":9.12},{"date":"2024-07-08T16:00:00.000Z","stockId":2373,"sp":8.33},{"date":"2024-07-07T16:00:00.000Z","stockId":2373,"sp":8.17},{"date":"2024-07-04T16:00:00.000Z","stockId":2373,"sp":8.91},{"date":"2024-07-03T16:00:00.000Z","stockId":2373,"sp":9.51},{"date":"2024-07-02T16:00:00.000Z","stockId":2373,"sp":8.74},{"date":"2024-07-01T16:00:00.000Z","stockId":2373,"sp":8.89},{"date":"2024-06-30T16:00:00.000Z","stockId":2373,"sp":9.12},{"date":"2024-06-27T16:00:00.000Z","stockId":2373,"sp":9.07},{"date":"2024-06-26T16:00:00.000Z","stockId":2373,"sp":9.21},{"sp":9.52,"stockId":2373,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.17,"stockId":2373,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.56,"stockId":2373,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.03,"stockId":2373,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.13,"stockId":2373,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.66,"stockId":2373,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.01,"stockId":2373,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.26,"stockId":2373,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.98,"stockId":2373,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.81,"stockId":2373,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.19,"stockId":2373,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.11,"stockId":2373,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.13,"stockId":2373,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.31,"stockId":2373,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.84,"stockId":2373,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.8,"stockId":2373,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.12,"stockId":2373,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.87,"stockId":2373,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.66,"stockId":2373,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.63,"stockId":2373,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.76,"stockId":2373,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.94,"stockId":2373,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.81,"stockId":2373,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.95,"stockId":2373,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.23,"stockId":2373,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.24,"stockId":2373,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.21,"stockId":2373,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.16,"stockId":2373,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.07,"stockId":2373,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.08,"stockId":2373,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.22,"stockId":2373,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.17,"stockId":2373,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2373,"sp":9.36},{"date":"2024-05-08T16:00:00.000Z","stockId":2373,"sp":9.52},{"date":"2024-05-07T16:00:00.000Z","stockId":2373,"sp":9.53},{"date":"2024-05-06T16:00:00.000Z","stockId":2373,"sp":9.94},{"date":"2024-05-05T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2024-04-29T16:00:00.000Z","stockId":2373,"sp":9.81},{"date":"2024-04-28T16:00:00.000Z","stockId":2373,"sp":9.98},{"date":"2024-04-25T16:00:00.000Z","stockId":2373,"sp":9.51},{"date":"2024-04-24T16:00:00.000Z","stockId":2373,"sp":9.06},{"date":"2024-04-23T16:00:00.000Z","stockId":2373,"sp":10},{"date":"2024-04-22T16:00:00.000Z","stockId":2373,"sp":9.73},{"date":"2024-04-21T16:00:00.000Z","stockId":2373,"sp":9.81},{"date":"2024-04-18T16:00:00.000Z","stockId":2373,"sp":9.88},{"date":"2024-04-17T16:00:00.000Z","stockId":2373,"sp":9.9},{"date":"2024-04-16T16:00:00.000Z","stockId":2373,"sp":9.79},{"date":"2024-04-15T16:00:00.000Z","stockId":2373,"sp":9.46},{"date":"2024-04-14T16:00:00.000Z","stockId":2373,"sp":9.96},{"date":"2024-04-11T16:00:00.000Z","stockId":2373,"sp":9.8},{"date":"2024-04-10T16:00:00.000Z","stockId":2373,"sp":9.87},{"date":"2024-04-09T16:00:00.000Z","stockId":2373,"sp":9.7},{"date":"2024-04-08T16:00:00.000Z","stockId":2373,"sp":9.98},{"date":"2024-04-07T16:00:00.000Z","stockId":2373,"sp":10.06},{"date":"2024-04-02T16:00:00.000Z","stockId":2373,"sp":10.16},{"date":"2024-04-01T16:00:00.000Z","stockId":2373,"sp":10.45},{"date":"2024-03-31T16:00:00.000Z","stockId":2373,"sp":10.76},{"date":"2024-03-28T16:00:00.000Z","stockId":2373,"sp":10.53},{"date":"2024-03-27T16:00:00.000Z","stockId":2373,"sp":10.64},{"date":"2024-03-26T16:00:00.000Z","stockId":2373,"sp":10.19},{"date":"2024-03-25T16:00:00.000Z","stockId":2373,"sp":10.37},{"date":"2024-03-24T16:00:00.000Z","stockId":2373,"sp":10.62},{"date":"2024-03-21T16:00:00.000Z","stockId":2373,"sp":11.03},{"date":"2024-03-20T16:00:00.000Z","stockId":2373,"sp":10.88},{"date":"2024-03-19T16:00:00.000Z","stockId":2373,"sp":11.06},{"date":"2024-03-18T16:00:00.000Z","stockId":2373,"sp":10.81},{"date":"2024-03-17T16:00:00.000Z","stockId":2373,"sp":10.65},{"date":"2024-03-14T16:00:00.000Z","stockId":2373,"sp":10.48},{"date":"2024-03-13T16:00:00.000Z","stockId":2373,"sp":10.33},{"date":"2024-03-12T16:00:00.000Z","stockId":2373,"sp":10.42},{"date":"2024-03-11T16:00:00.000Z","stockId":2373,"sp":10.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2373,"sp":10.25},{"date":"2024-03-07T16:00:00.000Z","stockId":2373,"sp":10.21},{"date":"2024-03-06T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2024-03-05T16:00:00.000Z","stockId":2373,"sp":10.27},{"date":"2024-03-04T16:00:00.000Z","stockId":2373,"sp":10.35},{"date":"2024-03-03T16:00:00.000Z","stockId":2373,"sp":10.49},{"date":"2024-02-29T16:00:00.000Z","stockId":2373,"sp":10.65},{"date":"2024-02-28T16:00:00.000Z","stockId":2373,"sp":10.41},{"date":"2024-02-27T16:00:00.000Z","stockId":2373,"sp":9.9},{"date":"2024-02-26T16:00:00.000Z","stockId":2373,"sp":10.42},{"date":"2024-02-25T16:00:00.000Z","stockId":2373,"sp":9.98},{"date":"2024-02-22T16:00:00.000Z","stockId":2373,"sp":10.03},{"date":"2024-02-21T16:00:00.000Z","stockId":2373,"sp":9.88},{"date":"2024-02-20T16:00:00.000Z","stockId":2373,"sp":9.7},{"date":"2024-02-19T16:00:00.000Z","stockId":2373,"sp":9.68},{"date":"2024-02-18T16:00:00.000Z","stockId":2373,"sp":9.73},{"date":"2024-02-07T16:00:00.000Z","stockId":2373,"sp":9.59},{"date":"2024-02-06T16:00:00.000Z","stockId":2373,"sp":9.34},{"date":"2024-02-05T16:00:00.000Z","stockId":2373,"sp":8.49},{"date":"2024-02-04T16:00:00.000Z","stockId":2373,"sp":7.73},{"date":"2024-02-01T16:00:00.000Z","stockId":2373,"sp":8.27},{"date":"2024-01-31T16:00:00.000Z","stockId":2373,"sp":8.69},{"date":"2024-01-30T16:00:00.000Z","stockId":2373,"sp":8.8},{"date":"2024-01-29T16:00:00.000Z","stockId":2373,"sp":9.3},{"date":"2024-01-28T16:00:00.000Z","stockId":2373,"sp":9.47},{"date":"2024-01-25T16:00:00.000Z","stockId":2373,"sp":9.67},{"date":"2024-01-24T16:00:00.000Z","stockId":2373,"sp":9.68},{"date":"2024-01-23T16:00:00.000Z","stockId":2373,"sp":9.54},{"date":"2024-01-22T16:00:00.000Z","stockId":2373,"sp":9.05},{"date":"2024-01-21T16:00:00.000Z","stockId":2373,"sp":8.79},{"date":"2024-01-18T16:00:00.000Z","stockId":2373,"sp":9.41},{"date":"2024-01-17T16:00:00.000Z","stockId":2373,"sp":9.56},{"date":"2024-01-16T16:00:00.000Z","stockId":2373,"sp":9.67},{"date":"2024-01-15T16:00:00.000Z","stockId":2373,"sp":9.9},{"date":"2024-01-14T16:00:00.000Z","stockId":2373,"sp":9.97},{"date":"2024-01-11T16:00:00.000Z","stockId":2373,"sp":9.99},{"date":"2024-01-10T16:00:00.000Z","stockId":2373,"sp":10.16},{"date":"2024-01-09T16:00:00.000Z","stockId":2373,"sp":9.99},{"date":"2024-01-08T16:00:00.000Z","stockId":2373,"sp":10.26},{"date":"2024-01-07T16:00:00.000Z","stockId":2373,"sp":10.42},{"date":"2024-01-04T16:00:00.000Z","stockId":2373,"sp":10.8},{"date":"2024-01-03T16:00:00.000Z","stockId":2373,"sp":10.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2373,"sp":11.11},{"date":"2024-01-01T16:00:00.000Z","stockId":2373,"sp":11.12},{"date":"2023-12-28T16:00:00.000Z","stockId":2373,"sp":11.21},{"date":"2023-12-27T16:00:00.000Z","stockId":2373,"sp":10.99},{"date":"2023-12-26T16:00:00.000Z","stockId":2373,"sp":10.84},{"date":"2023-12-25T16:00:00.000Z","stockId":2373,"sp":10.75},{"date":"2023-12-24T16:00:00.000Z","stockId":2373,"sp":10.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2373,"sp":11.2},{"date":"2023-12-20T16:00:00.000Z","stockId":2373,"sp":11.5},{"date":"2023-12-19T16:00:00.000Z","stockId":2373,"sp":11.49},{"date":"2023-12-18T16:00:00.000Z","stockId":2373,"sp":11.72},{"date":"2023-12-17T16:00:00.000Z","stockId":2373,"sp":11.79},{"date":"2023-12-14T16:00:00.000Z","stockId":2373,"sp":11.97},{"date":"2023-12-13T16:00:00.000Z","stockId":2373,"sp":12.16},{"date":"2023-12-12T16:00:00.000Z","stockId":2373,"sp":12.23},{"date":"2023-12-11T16:00:00.000Z","stockId":2373,"sp":12.38},{"date":"2023-12-10T16:00:00.000Z","stockId":2373,"sp":12.32},{"date":"2023-12-07T16:00:00.000Z","stockId":2373,"sp":12.11},{"date":"2023-12-06T16:00:00.000Z","stockId":2373,"sp":12.08},{"date":"2023-12-05T16:00:00.000Z","stockId":2373,"sp":11.79},{"date":"2023-12-04T16:00:00.000Z","stockId":2373,"sp":11.76},{"date":"2023-12-03T16:00:00.000Z","stockId":2373,"sp":12.09},{"date":"2023-11-30T16:00:00.000Z","stockId":2373,"sp":12.23},{"date":"2023-11-29T16:00:00.000Z","stockId":2373,"sp":12.07},{"date":"2023-11-28T16:00:00.000Z","stockId":2373,"sp":12.08},{"date":"2023-11-27T16:00:00.000Z","stockId":2373,"sp":12.13},{"date":"2023-11-26T16:00:00.000Z","stockId":2373,"sp":12.12},{"date":"2023-11-23T16:00:00.000Z","stockId":2373,"sp":11.89},{"date":"2023-11-22T16:00:00.000Z","stockId":2373,"sp":12.31},{"date":"2023-11-21T16:00:00.000Z","stockId":2373,"sp":11.98},{"date":"2023-11-20T16:00:00.000Z","stockId":2373,"sp":12.12},{"date":"2023-11-19T16:00:00.000Z","stockId":2373,"sp":12.41},{"date":"2023-11-16T16:00:00.000Z","stockId":2373,"sp":12.1},{"date":"2023-11-15T16:00:00.000Z","stockId":2373,"sp":11.97},{"date":"2023-11-14T16:00:00.000Z","stockId":2373,"sp":12.01},{"date":"2023-11-13T16:00:00.000Z","stockId":2373,"sp":12.09},{"date":"2023-11-12T16:00:00.000Z","stockId":2373,"sp":11.88},{"date":"2023-11-09T16:00:00.000Z","stockId":2373,"sp":11.63},{"date":"2023-11-08T16:00:00.000Z","stockId":2373,"sp":11.76},{"date":"2023-11-07T16:00:00.000Z","stockId":2373,"sp":11.93},{"date":"2023-11-06T16:00:00.000Z","stockId":2373,"sp":11.83},{"date":"2023-11-05T16:00:00.000Z","stockId":2373,"sp":11.72},{"date":"2023-11-02T16:00:00.000Z","stockId":2373,"sp":11.61},{"date":"2023-11-01T16:00:00.000Z","stockId":2373,"sp":11.31},{"date":"2023-10-31T16:00:00.000Z","stockId":2373,"sp":11.51},{"date":"2023-10-30T16:00:00.000Z","stockId":2373,"sp":11.53},{"date":"2023-10-29T16:00:00.000Z","stockId":2373,"sp":11.85},{"date":"2023-10-26T16:00:00.000Z","stockId":2373,"sp":11.51},{"date":"2023-10-25T16:00:00.000Z","stockId":2373,"sp":11.21},{"date":"2023-10-24T16:00:00.000Z","stockId":2373,"sp":10.97},{"date":"2023-10-23T16:00:00.000Z","stockId":2373,"sp":10.77},{"date":"2023-10-22T16:00:00.000Z","stockId":2373,"sp":10.71},{"date":"2023-10-19T16:00:00.000Z","stockId":2373,"sp":11.13},{"date":"2023-10-18T16:00:00.000Z","stockId":2373,"sp":11.4},{"date":"2023-10-17T16:00:00.000Z","stockId":2373,"sp":11.63},{"date":"2023-10-16T16:00:00.000Z","stockId":2373,"sp":11.74},{"date":"2023-10-15T16:00:00.000Z","stockId":2373,"sp":11.74},{"date":"2023-10-12T16:00:00.000Z","stockId":2373,"sp":11.94},{"date":"2023-10-11T16:00:00.000Z","stockId":2373,"sp":12.18},{"date":"2023-10-10T16:00:00.000Z","stockId":2373,"sp":12.32},{"date":"2023-10-09T16:00:00.000Z","stockId":2373,"sp":12.3},{"date":"2023-10-08T16:00:00.000Z","stockId":2373,"sp":12.03},{"date":"2023-09-27T16:00:00.000Z","stockId":2373,"sp":11.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2373,"sp":11.8},{"date":"2023-09-25T16:00:00.000Z","stockId":2373,"sp":11.9},{"date":"2023-09-24T16:00:00.000Z","stockId":2373,"sp":11.82},{"date":"2023-09-21T16:00:00.000Z","stockId":2373,"sp":12.02},{"date":"2023-09-20T16:00:00.000Z","stockId":2373,"sp":11.71},{"date":"2023-09-19T16:00:00.000Z","stockId":2373,"sp":11.71},{"date":"2023-09-18T16:00:00.000Z","stockId":2373,"sp":11.8},{"date":"2023-09-17T16:00:00.000Z","stockId":2373,"sp":12.13},{"date":"2023-09-14T16:00:00.000Z","stockId":2373,"sp":12.03},{"date":"2023-09-13T16:00:00.000Z","stockId":2373,"sp":12.1},{"date":"2023-09-12T16:00:00.000Z","stockId":2373,"sp":12.29},{"date":"2023-09-11T16:00:00.000Z","stockId":2373,"sp":12.85},{"date":"2023-09-10T16:00:00.000Z","stockId":2373,"sp":12.82},{"date":"2023-09-07T16:00:00.000Z","stockId":2373,"sp":12.43},{"date":"2023-09-06T16:00:00.000Z","stockId":2373,"sp":12.46},{"date":"2023-09-05T16:00:00.000Z","stockId":2373,"sp":12.65},{"date":"2023-09-04T16:00:00.000Z","stockId":2373,"sp":12.51},{"date":"2023-09-03T16:00:00.000Z","stockId":2373,"sp":12.64},{"date":"2023-08-31T16:00:00.000Z","stockId":2373,"sp":12.48},{"date":"2023-08-30T16:00:00.000Z","stockId":2373,"sp":12.73},{"date":"2023-08-29T16:00:00.000Z","stockId":2373,"sp":12.81},{"date":"2023-08-28T16:00:00.000Z","stockId":2373,"sp":12.51},{"date":"2023-08-27T16:00:00.000Z","stockId":2373,"sp":11.9},{"date":"2023-08-24T16:00:00.000Z","stockId":2373,"sp":11.76},{"date":"2023-08-23T16:00:00.000Z","stockId":2373,"sp":12.1},{"date":"2023-08-22T16:00:00.000Z","stockId":2373,"sp":12.18},{"date":"2023-08-21T16:00:00.000Z","stockId":2373,"sp":12.61},{"date":"2023-08-20T16:00:00.000Z","stockId":2373,"sp":12.28},{"date":"2023-08-17T16:00:00.000Z","stockId":2373,"sp":12.27},{"date":"2023-08-16T16:00:00.000Z","stockId":2373,"sp":12.66},{"date":"2023-08-15T16:00:00.000Z","stockId":2373,"sp":12.34},{"date":"2023-08-14T16:00:00.000Z","stockId":2373,"sp":12.63},{"date":"2023-08-13T16:00:00.000Z","stockId":2373,"sp":12.85},{"date":"2023-08-10T16:00:00.000Z","stockId":2373,"sp":12.65},{"date":"2023-08-09T16:00:00.000Z","stockId":2373,"sp":12.86},{"date":"2023-08-08T16:00:00.000Z","stockId":2373,"sp":12.9},{"date":"2023-08-07T16:00:00.000Z","stockId":2373,"sp":13.16},{"date":"2023-08-06T16:00:00.000Z","stockId":2373,"sp":13.23},{"date":"2023-08-03T16:00:00.000Z","stockId":2373,"sp":13.3},{"date":"2023-08-02T16:00:00.000Z","stockId":2373,"sp":12.81},{"date":"2023-08-01T16:00:00.000Z","stockId":2373,"sp":12.91},{"date":"2023-07-31T16:00:00.000Z","stockId":2373,"sp":12.83},{"date":"2023-07-30T16:00:00.000Z","stockId":2373,"sp":13.05},{"date":"2023-07-27T16:00:00.000Z","stockId":2373,"sp":12.92},{"date":"2023-07-26T16:00:00.000Z","stockId":2373,"sp":12.8},{"date":"2023-07-25T16:00:00.000Z","stockId":2373,"sp":12.92},{"date":"2023-07-24T16:00:00.000Z","stockId":2373,"sp":13.23},{"date":"2023-07-23T16:00:00.000Z","stockId":2373,"sp":12.95},{"date":"2023-07-20T16:00:00.000Z","stockId":2373,"sp":12.71},{"date":"2023-07-19T16:00:00.000Z","stockId":2373,"sp":12.93},{"date":"2023-07-18T16:00:00.000Z","stockId":2373,"sp":13.31},{"date":"2023-07-17T16:00:00.000Z","stockId":2373,"sp":13.28},{"date":"2023-07-16T16:00:00.000Z","stockId":2373,"sp":13.98},{"date":"2023-07-13T16:00:00.000Z","stockId":2373,"sp":13.48},{"date":"2023-07-12T16:00:00.000Z","stockId":2373,"sp":13.45},{"date":"2023-07-11T16:00:00.000Z","stockId":2373,"sp":13.43},{"date":"2023-07-10T16:00:00.000Z","stockId":2373,"sp":13.86},{"date":"2023-07-09T16:00:00.000Z","stockId":2373,"sp":14.05},{"date":"2023-07-06T16:00:00.000Z","stockId":2373,"sp":13.54},{"date":"2023-07-05T16:00:00.000Z","stockId":2373,"sp":13.97},{"date":"2023-07-04T16:00:00.000Z","stockId":2373,"sp":14.03},{"date":"2023-07-03T16:00:00.000Z","stockId":2373,"sp":14.28},{"date":"2023-07-02T16:00:00.000Z","stockId":2373,"sp":13.33},{"date":"2023-06-29T16:00:00.000Z","stockId":2373,"sp":13.64},{"date":"2023-06-28T16:00:00.000Z","stockId":2373,"sp":13.22},{"date":"2023-06-27T16:00:00.000Z","stockId":2373,"sp":12.94},{"date":"2023-06-26T16:00:00.000Z","stockId":2373,"sp":13.3},{"date":"2023-06-25T16:00:00.000Z","stockId":2373,"sp":13.02},{"date":"2023-06-20T16:00:00.000Z","stockId":2373,"sp":13.95},{"date":"2023-06-19T16:00:00.000Z","stockId":2373,"sp":14.26},{"date":"2023-06-18T16:00:00.000Z","stockId":2373,"sp":14.3},{"date":"2023-06-15T16:00:00.000Z","stockId":2373,"sp":14.06},{"date":"2023-06-14T16:00:00.000Z","stockId":2373,"sp":13.86},{"date":"2023-06-13T16:00:00.000Z","stockId":2373,"sp":14.17},{"date":"2023-06-12T16:00:00.000Z","stockId":2373,"sp":14.25},{"date":"2023-06-11T16:00:00.000Z","stockId":2373,"sp":14.06},{"date":"2023-06-08T16:00:00.000Z","stockId":2373,"sp":13.68},{"date":"2023-06-07T16:00:00.000Z","stockId":2373,"sp":13.41},{"date":"2023-06-06T16:00:00.000Z","stockId":2373,"sp":13.69},{"date":"2023-06-05T16:00:00.000Z","stockId":2373,"sp":13.36},{"date":"2023-06-04T16:00:00.000Z","stockId":2373,"sp":13.8},{"date":"2023-06-01T16:00:00.000Z","stockId":2373,"sp":13.45},{"date":"2023-05-31T16:00:00.000Z","stockId":2373,"sp":13.56},{"date":"2023-05-30T16:00:00.000Z","stockId":2373,"sp":13.39},{"date":"2023-05-29T16:00:00.000Z","stockId":2373,"sp":13.14},{"date":"2023-05-28T16:00:00.000Z","stockId":2373,"sp":12.54},{"date":"2023-05-25T16:00:00.000Z","stockId":2373,"sp":12.31},{"date":"2023-05-24T16:00:00.000Z","stockId":2373,"sp":11.68},{"date":"2023-05-23T16:00:00.000Z","stockId":2373,"sp":11.85},{"date":"2023-05-22T16:00:00.000Z","stockId":2373,"sp":11.9},{"date":"2023-05-21T16:00:00.000Z","stockId":2373,"sp":12.12},{"date":"2023-05-18T16:00:00.000Z","stockId":2373,"sp":12.2},{"date":"2023-05-17T16:00:00.000Z","stockId":2373,"sp":12.32},{"date":"2023-05-16T16:00:00.000Z","stockId":2373,"sp":11.74},{"date":"2023-05-15T16:00:00.000Z","stockId":2373,"sp":11.69},{"date":"2023-05-14T16:00:00.000Z","stockId":2373,"sp":12.35},{"date":"2023-05-11T16:00:00.000Z","stockId":2373,"sp":12.72},{"date":"2023-05-10T16:00:00.000Z","stockId":2373,"sp":12.96},{"date":"2023-05-09T16:00:00.000Z","stockId":2373,"sp":13.47},{"date":"2023-05-08T16:00:00.000Z","stockId":2373,"sp":13.84},{"date":"2023-05-07T16:00:00.000Z","stockId":2373,"sp":14.36},{"date":"2023-05-04T16:00:00.000Z","stockId":2373,"sp":14.43},{"date":"2023-05-03T16:00:00.000Z","stockId":2373,"sp":13.81},{"date":"2023-04-27T16:00:00.000Z","stockId":2373,"sp":14.54}],"dateFlag":"day"}