window.pageData = {"stock":{"_id":2500,"stockCode":"002500","exchange":"sz","market":"a","stockType":"company","followedNum":1387,"ipoDate":"2010-11-14T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":4,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":2500,"establishDate":"1988-07-27T15:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"山西证券","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sxzq","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"山西省财政厅","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-30T19:07:45.518Z"}],"province":{"shortName":"山西"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000490101,"stockCode":"490101","name":"证券","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":15.083824980714269},"pb":{"mcw":1.3093380610647476},"ps_ttm":{"mcw":5.863500648473299},"dyr":{"mcw":0.02028891153426635}},"staticDividendYieldRatio":0.020292482425629414},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000702,"stockCode":"C0702","exchange":"sz","stockType":"industry","source":"cni","tickerId":702,"name":"综合金融"},{"_id":2000000070201,"stockCode":"C070201","exchange":"sz","stockType":"industry","source":"cni","tickerId":70201,"name":"证券"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw","tickerId":490100,"source":"sw"},{"_id":2010000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490100,"source":"sw_2021"},{"_id":2020000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931402,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931402","tickerId":931402,"source":"csi","name":"证券先锋","weighting":0.01142},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.0068},{"_id":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399975,"name":"证券公司","weighting":0.00577},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0055},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.0051},{"_id":1000000399966,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399966","tickerId":399966,"source":"csi","name":"800证保","weighting":0.0046},{"_id":1000001730588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"source":"csi","name":"中证证保","weighting":0.00457},{"_id":1000000931848,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"source":"csi","name":"800红利低波","weighting":0.00378},{"_id":1000000000934,"stockCode":"000934","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":934,"name":"中证金融","weighting":0.00199},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00198},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00189},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0015},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","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":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00125},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0012},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00105},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.001},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00098},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0006},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00051},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00051},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0005},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00028},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00018},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00018}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sxzq.com","companyName":"山西证券股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2500,"type":"tr_dri","cagr_p_r_fs":-0.03858582314991987,"cagr_p_r_fys":-0.08488991085771846,"cagr_p_r_y1":-0.12299174206397001,"cagr_p_r_y3":-0.044053885996717224,"cagr_p_r_y5":-0.011830580473936925,"p_r_fs":-0.46101615181608824,"cagr_p_r_d30":0.04651162790697683,"cagr_p_r_d60":0.054136429608128145,"cagr_p_r_d90":-0.029821339121723023,"last_data_date":"2026-07-29T16:00:00.000Z","period_date":"2010-11-14T16:00:00.000Z","cagr_p_r_y10":-0.07330322579825754,"cagr_p_r_d14":0.005586592178771221,"cagr_p_r_d7":0.003717472118959231},"shnc":{"stockId":2500,"type":"shnc","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":103400,"shnc_rld":"2026-07-19T16:00:00.000Z","shnc_rln":102291,"shnc_q1":-0.01350938787971302,"shnc_q2":-0.027445963994808028,"shnc_q3":-0.047697989482312415,"shnc_y1":-0.11159458051068265,"shnc_y2":-0.15371059816331595,"shnc_w2":0.08994886411266662,"shnc_w4":0.094251016234504,"shnc_w8":0.0837980444622271,"shnc_w12":0.07723408838588874,"shnc_d60":-0.021063813497684034,"shnc_d90":-0.021719171400700062,"shnc_d10":0.0005183982472270585,"shnc_d20":-0.010725338491295939,"shnc_d30":-0.012253765932792584},"ple":{"stockId":2500,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2500,"type":"mtasl","last_data_date":"2026-07-29T16:00:00.000Z","spc":0.0056,"mtaslb":980999494,"mtaslb_mc_r":0.050606722624113254,"mtaslb_fbc":-1482701,"mtaslb_fb":974128912,"mtaslb_smc":-101400,"mtaslb_sb":6870582,"fb_mc_rc_d1":-0.0000764879479555525,"fb_mc_rc_d5":-0.0007879123303115158,"fb_mc_rc_d20":-0.001856325369647227,"fb_mc_rc_d60":-0.002464270326682215,"fb_mc_rc_d120":-0.007755097513651474,"sb_mc_rc_d1":0.000007199393823842576,"sb_mc_rc_d5":0.000002089306010958571,"sb_mc_rc_d20":0.00011495787810732437,"sb_mc_rc_d60":0.00009864225243965382,"sb_mc_rc_d120":0.00014973995806503182,"npa_o_f_d1":-1482701,"npa_o_f_d120":-155073205,"npa_o_f_d20":-35549825,"npa_o_f_d5":-15092351,"npa_o_f_d60":-45186189,"fb_mc_rc_d240":-0.009235762713462967,"npa_o_f_d240":-180380468},"mm_ha":{"stockId":2500,"type":"mm_ha","mm_sh":78446322,"mm_sha":404783022,"mm_sh_cap_r":0.02185273379459431,"spc":0.0039,"mm_shc_v_r":-0.15889105520141056,"mm_sh_nba_d1":-30339407.410373658,"mm_sh_nba_d5":-30339407.410373658,"mm_sh_nba_d20":-30339407.410373658,"mm_sh_nba_d60":-30339407.410373658,"mm_sh_nba_d120":106583732.19468954,"mm_sh_nba_d240":321725550.2625785,"mm_sh_cap_rc_d1":-0.00130537972643862,"mm_sh_cap_rc_d5":-0.00130537972643862,"mm_sh_cap_rc_d20":-0.00130537972643862,"mm_sh_cap_rc_d60":-0.00130537972643862,"mm_sh_cap_rc_d120":0.005213986114420557,"mm_sh_nbv_d1":-4686015,"mm_sh_nbv_d5":-4686015,"mm_sh_nbv_d20":-4686015,"mm_sh_nbv_d60":-4686015,"mm_sh_nbv_d120":18717019,"mm_sh_nbv_d240":51742488,"mm_sh_nbp_d1":1945584.3096925127,"mm_sh_nbp_d5":-17174200.87617212,"mm_sh_nbp_d20":-17174200.87617212,"mm_sh_nbp_d60":-17174200.87617212,"mm_sh_nbp_d120":-7916702.161396923,"mm_sh_nbp_d240":-19942226.766744614,"mm_sh_nbpr_d1":0.0641273009514114,"mm_sh_nbpr_d5":-0.0710341190729582,"mm_sh_nbpr_d20":-0.0710341190729582,"mm_sh_nbpr_d60":-0.0710341190729582,"mm_sh_nbpr_d120":-0.030309271469971984,"mm_sh_nbpr_d240":-0.11098049806302768,"mm_sh_cap_rc_d240":0.014413866543468929,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.004975621784947512,"mm_shc_v_r_d20":-0.007944552760070528,"mm_shc_v_r_d240":0.004152440968521695,"mm_shc_v_r_d5":-0.03177821104028211,"mm_shc_v_r_d60":-0.0026481842533568425,"mm_sh_cap_rc_q1":0.0038422422762603714,"mm_sh_cap_rc_q2":-0.00044823409482553506,"mm_sh_cap_rc_q3":-0.000710229040098858,"mm_sh_cap_rc_q4":-0.002015608766537478,"mm_sh_nba_q1":70941713.1475223,"mm_sh_nba_q2":-15789667.410860747,"mm_sh_nba_q3":-21463158.072562665,"mm_sh_nba_q4":-51802565.48293632,"mm_sh_nbv_q1":13792772,"mm_sh_nbv_q2":-1609058,"mm_sh_nbv_q3":-2549560,"mm_sh_nbv_q4":-7235575}},"priceMetrics":{"pe_ttm":20.84596130123511,"d_pe_ttm":22.14429415614424,"pb":1.0498527257212893,"pb_wo_gw":1.077689908609806,"dyr":0.024074074068399513,"mc":19384766353.800003,"mc_om":19384766353.800003,"sp":5.4,"spc":0.0056,"ta":145438255,"to_r":0.007511536499456242,"cmc":19384766354,"ecmc":10167443098.2,"ecmc_psh":99397,"shn":102291},"differentMarketStocks":[],"staticDividendYieldRatio":0.024074074068399513},"priceMetricsList":[{"date":"2026-07-29T16:00:00.000Z","stockId":2500,"sp":5.4},{"stockId":2500,"date":"2026-07-28T16:00:00.000Z","sp":5.37},{"date":"2026-07-27T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2026-07-26T16:00:00.000Z","stockId":2500,"sp":5.34},{"date":"2026-07-23T16:00:00.000Z","stockId":2500,"sp":5.27},{"date":"2026-07-22T16:00:00.000Z","stockId":2500,"sp":5.38},{"date":"2026-07-21T16:00:00.000Z","stockId":2500,"sp":5.33},{"stockId":2500,"date":"2026-07-20T16:00:00.000Z","sp":5.4},{"date":"2026-07-19T16:00:00.000Z","stockId":2500,"sp":5.39},{"stockId":2500,"date":"2026-07-16T16:00:00.000Z","sp":5.33},{"stockId":2500,"date":"2026-07-15T16:00:00.000Z","sp":5.37},{"stockId":2500,"date":"2026-07-14T16:00:00.000Z","sp":5.42},{"date":"2026-07-13T16:00:00.000Z","stockId":2500,"sp":5.34},{"stockId":2500,"date":"2026-07-12T16:00:00.000Z","sp":5.26},{"stockId":2500,"date":"2026-07-09T16:00:00.000Z","sp":5.3},{"date":"2026-07-08T16:00:00.000Z","stockId":2500,"sp":5.35},{"stockId":2500,"date":"2026-07-07T16:00:00.000Z","sp":5.31},{"stockId":2500,"date":"2026-07-06T16:00:00.000Z","sp":5.31},{"date":"2026-07-05T16:00:00.000Z","stockId":2500,"sp":5.38},{"stockId":2500,"date":"2026-07-02T16:00:00.000Z","sp":5.38},{"stockId":2500,"date":"2026-07-01T16:00:00.000Z","sp":5.38},{"date":"2026-06-30T16:00:00.000Z","stockId":2500,"sp":5.37},{"date":"2026-06-29T16:00:00.000Z","stockId":2500,"sp":5.16},{"stockId":2500,"date":"2026-06-28T16:00:00.000Z","sp":5.14},{"date":"2026-06-25T16:00:00.000Z","stockId":2500,"sp":5.09},{"stockId":2500,"date":"2026-06-24T16:00:00.000Z","sp":5.39},{"stockId":2500,"date":"2026-06-23T16:00:00.000Z","sp":5.27},{"date":"2026-06-22T16:00:00.000Z","stockId":2500,"sp":5.38},{"stockId":2500,"date":"2026-06-21T16:00:00.000Z","sp":5.34},{"stockId":2500,"date":"2026-06-17T16:00:00.000Z","sp":5.08},{"date":"2026-06-16T16:00:00.000Z","stockId":2500,"sp":5.23},{"date":"2026-06-15T16:00:00.000Z","stockId":2500,"sp":5.24},{"stockId":2500,"date":"2026-06-14T16:00:00.000Z","sp":5.27},{"date":"2026-06-11T16:00:00.000Z","stockId":2500,"sp":5.15},{"date":"2026-06-10T16:00:00.000Z","stockId":2500,"sp":4.94},{"date":"2026-06-09T16:00:00.000Z","stockId":2500,"sp":5.01},{"date":"2026-06-08T16:00:00.000Z","stockId":2500,"sp":4.98},{"stockId":2500,"date":"2026-06-07T16:00:00.000Z","sp":4.92},{"date":"2026-06-04T16:00:00.000Z","stockId":2500,"sp":5.06},{"date":"2026-06-03T16:00:00.000Z","stockId":2500,"sp":5.06},{"date":"2026-06-02T16:00:00.000Z","stockId":2500,"sp":5.13},{"stockId":2500,"date":"2026-06-01T16:00:00.000Z","sp":5.18},{"date":"2026-05-31T16:00:00.000Z","stockId":2500,"sp":5.23},{"stockId":2500,"date":"2026-05-28T16:00:00.000Z","sp":5.2},{"stockId":2500,"date":"2026-05-27T16:00:00.000Z","sp":5.16},{"date":"2026-05-26T16:00:00.000Z","stockId":2500,"sp":5.25},{"stockId":2500,"date":"2026-05-25T16:00:00.000Z","sp":5.23},{"stockId":2500,"date":"2026-05-24T16:00:00.000Z","sp":5.21},{"stockId":2500,"date":"2026-05-21T16:00:00.000Z","sp":5.16},{"stockId":2500,"date":"2026-05-20T16:00:00.000Z","sp":5.24},{"stockId":2500,"date":"2026-05-19T16:00:00.000Z","sp":5.23},{"date":"2026-05-18T16:00:00.000Z","stockId":2500,"sp":5.3},{"date":"2026-05-17T16:00:00.000Z","stockId":2500,"sp":5.29},{"stockId":2500,"date":"2026-05-14T16:00:00.000Z","sp":5.36},{"date":"2026-05-13T16:00:00.000Z","stockId":2500,"sp":5.51},{"stockId":2500,"date":"2026-05-12T16:00:00.000Z","sp":5.68},{"stockId":2500,"date":"2026-05-11T16:00:00.000Z","sp":5.71},{"date":"2026-05-10T16:00:00.000Z","stockId":2500,"sp":5.71},{"stockId":2500,"date":"2026-05-07T16:00:00.000Z","sp":5.66},{"date":"2026-05-06T16:00:00.000Z","stockId":2500,"sp":5.66},{"stockId":2500,"date":"2026-05-05T16:00:00.000Z","sp":5.71},{"stockId":2500,"date":"2026-04-29T16:00:00.000Z","sp":5.65},{"stockId":2500,"date":"2026-04-28T16:00:00.000Z","sp":5.62},{"stockId":2500,"date":"2026-04-27T16:00:00.000Z","sp":5.57},{"stockId":2500,"date":"2026-04-26T16:00:00.000Z","sp":5.54},{"date":"2026-04-23T16:00:00.000Z","stockId":2500,"sp":5.52},{"stockId":2500,"date":"2026-04-22T16:00:00.000Z","sp":5.56},{"stockId":2500,"date":"2026-04-21T16:00:00.000Z","sp":5.64},{"stockId":2500,"date":"2026-04-20T16:00:00.000Z","sp":5.63},{"date":"2026-04-19T16:00:00.000Z","stockId":2500,"sp":5.68},{"stockId":2500,"date":"2026-04-16T16:00:00.000Z","sp":5.71},{"stockId":2500,"date":"2026-04-15T16:00:00.000Z","sp":5.7},{"date":"2026-04-14T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2026-04-13T16:00:00.000Z","stockId":2500,"sp":5.7},{"stockId":2500,"date":"2026-04-12T16:00:00.000Z","sp":5.68},{"date":"2026-04-09T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2026-04-08T16:00:00.000Z","stockId":2500,"sp":5.55},{"stockId":2500,"date":"2026-04-07T16:00:00.000Z","sp":5.67},{"date":"2026-04-06T16:00:00.000Z","stockId":2500,"sp":5.5},{"stockId":2500,"date":"2026-04-02T16:00:00.000Z","sp":5.5},{"date":"2026-04-01T16:00:00.000Z","stockId":2500,"sp":5.58},{"stockId":2500,"date":"2026-03-31T16:00:00.000Z","sp":5.64},{"stockId":2500,"date":"2026-03-30T16:00:00.000Z","sp":5.59},{"date":"2026-03-29T16:00:00.000Z","stockId":2500,"sp":5.62},{"date":"2026-03-26T16:00:00.000Z","stockId":2500,"sp":5.6},{"date":"2026-03-25T16:00:00.000Z","stockId":2500,"sp":5.54},{"stockId":2500,"date":"2026-03-24T16:00:00.000Z","sp":5.6},{"date":"2026-03-23T16:00:00.000Z","stockId":2500,"sp":5.49},{"stockId":2500,"date":"2026-03-22T16:00:00.000Z","sp":5.37},{"stockId":2500,"date":"2026-03-19T16:00:00.000Z","sp":5.68},{"stockId":2500,"date":"2026-03-18T16:00:00.000Z","sp":5.78},{"stockId":2500,"date":"2026-03-17T16:00:00.000Z","sp":5.84},{"date":"2026-03-16T16:00:00.000Z","stockId":2500,"sp":5.87},{"date":"2026-03-15T16:00:00.000Z","stockId":2500,"sp":5.85},{"date":"2026-03-12T16:00:00.000Z","stockId":2500,"sp":5.85},{"stockId":2500,"date":"2026-03-11T16:00:00.000Z","sp":5.87},{"date":"2026-03-10T16:00:00.000Z","stockId":2500,"sp":5.85},{"stockId":2500,"date":"2026-03-09T16:00:00.000Z","sp":5.84},{"date":"2026-03-08T16:00:00.000Z","stockId":2500,"sp":5.79},{"stockId":2500,"date":"2026-03-05T16:00:00.000Z","sp":5.83},{"date":"2026-03-04T16:00:00.000Z","stockId":2500,"sp":5.76},{"stockId":2500,"date":"2026-03-03T16:00:00.000Z","sp":5.75},{"stockId":2500,"date":"2026-03-02T16:00:00.000Z","sp":5.93},{"date":"2026-03-01T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2026-02-26T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2026-02-25T16:00:00.000Z","stockId":2500,"sp":5.99},{"stockId":2500,"date":"2026-02-24T16:00:00.000Z","sp":6.04},{"date":"2026-02-23T16:00:00.000Z","stockId":2500,"sp":5.98},{"stockId":2500,"date":"2026-02-12T16:00:00.000Z","sp":5.96},{"date":"2026-02-11T16:00:00.000Z","stockId":2500,"sp":6.03},{"stockId":2500,"date":"2026-02-10T16:00:00.000Z","sp":6.08},{"stockId":2500,"date":"2026-02-09T16:00:00.000Z","sp":6.06},{"stockId":2500,"date":"2026-02-08T16:00:00.000Z","sp":6.09},{"stockId":2500,"date":"2026-02-05T16:00:00.000Z","sp":6.01},{"stockId":2500,"date":"2026-02-04T16:00:00.000Z","sp":6.04},{"stockId":2500,"date":"2026-02-03T16:00:00.000Z","sp":6.02},{"date":"2026-02-02T16:00:00.000Z","stockId":2500,"sp":5.96},{"stockId":2500,"date":"2026-02-01T16:00:00.000Z","sp":5.92},{"stockId":2500,"date":"2026-01-29T16:00:00.000Z","sp":6.05},{"stockId":2500,"date":"2026-01-28T16:00:00.000Z","sp":6.12},{"date":"2026-01-27T16:00:00.000Z","stockId":2500,"sp":6.1},{"stockId":2500,"date":"2026-01-26T16:00:00.000Z","sp":6.07},{"date":"2026-01-25T16:00:00.000Z","stockId":2500,"sp":6.11},{"stockId":2500,"date":"2026-01-22T16:00:00.000Z","sp":6.11},{"date":"2026-01-21T16:00:00.000Z","stockId":2500,"sp":6.08},{"stockId":2500,"date":"2026-01-20T16:00:00.000Z","sp":6.06},{"date":"2026-01-19T16:00:00.000Z","stockId":2500,"sp":6.09},{"date":"2026-01-18T16:00:00.000Z","stockId":2500,"sp":6.07},{"date":"2026-01-15T16:00:00.000Z","stockId":2500,"sp":6.06},{"stockId":2500,"date":"2026-01-14T16:00:00.000Z","sp":6.07},{"stockId":2500,"date":"2026-01-13T16:00:00.000Z","sp":6.15},{"stockId":2500,"date":"2026-01-12T16:00:00.000Z","sp":6.18},{"date":"2026-01-11T16:00:00.000Z","stockId":2500,"sp":6.24},{"stockId":2500,"date":"2026-01-08T16:00:00.000Z","sp":6.15},{"date":"2026-01-07T16:00:00.000Z","stockId":2500,"sp":6.09},{"date":"2026-01-06T16:00:00.000Z","stockId":2500,"sp":6.17},{"date":"2026-01-05T16:00:00.000Z","stockId":2500,"sp":6.25},{"date":"2026-01-04T16:00:00.000Z","stockId":2500,"sp":6.09},{"date":"2025-12-30T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-12-29T16:00:00.000Z","stockId":2500,"sp":6.05},{"date":"2025-12-28T16:00:00.000Z","stockId":2500,"sp":6.08},{"date":"2025-12-25T16:00:00.000Z","stockId":2500,"sp":6.12},{"date":"2025-12-24T16:00:00.000Z","stockId":2500,"sp":6.11},{"date":"2025-12-23T16:00:00.000Z","stockId":2500,"sp":6.09},{"date":"2025-12-22T16:00:00.000Z","stockId":2500,"sp":6.04},{"date":"2025-12-21T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2025-12-18T16:00:00.000Z","stockId":2500,"sp":6.08},{"date":"2025-12-17T16:00:00.000Z","stockId":2500,"sp":6.04},{"date":"2025-12-16T16:00:00.000Z","stockId":2500,"sp":6.08},{"date":"2025-12-15T16:00:00.000Z","stockId":2500,"sp":6.04},{"date":"2025-12-14T16:00:00.000Z","stockId":2500,"sp":6.08},{"date":"2025-12-11T16:00:00.000Z","stockId":2500,"sp":6.07},{"date":"2025-12-10T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-12-09T16:00:00.000Z","stockId":2500,"sp":6.07},{"date":"2025-12-08T16:00:00.000Z","stockId":2500,"sp":6.05},{"date":"2025-12-07T16:00:00.000Z","stockId":2500,"sp":6.09},{"date":"2025-12-04T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2025-12-03T16:00:00.000Z","stockId":2500,"sp":5.97},{"date":"2025-12-02T16:00:00.000Z","stockId":2500,"sp":5.96},{"date":"2025-12-01T16:00:00.000Z","stockId":2500,"sp":6},{"date":"2025-11-30T16:00:00.000Z","stockId":2500,"sp":6.03},{"date":"2025-11-27T16:00:00.000Z","stockId":2500,"sp":6.01},{"date":"2025-11-26T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-11-25T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-11-24T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2025-11-23T16:00:00.000Z","stockId":2500,"sp":6},{"date":"2025-11-20T16:00:00.000Z","stockId":2500,"sp":5.98},{"date":"2025-11-19T16:00:00.000Z","stockId":2500,"sp":6.23},{"date":"2025-11-18T16:00:00.000Z","stockId":2500,"sp":6.24},{"date":"2025-11-17T16:00:00.000Z","stockId":2500,"sp":6.27},{"date":"2025-11-16T16:00:00.000Z","stockId":2500,"sp":6.31},{"date":"2025-11-13T16:00:00.000Z","stockId":2500,"sp":6.37},{"date":"2025-11-12T16:00:00.000Z","stockId":2500,"sp":6.41},{"date":"2025-11-11T16:00:00.000Z","stockId":2500,"sp":6.37},{"date":"2025-11-10T16:00:00.000Z","stockId":2500,"sp":6.39},{"date":"2025-11-09T16:00:00.000Z","stockId":2500,"sp":6.42},{"date":"2025-11-06T16:00:00.000Z","stockId":2500,"sp":6.36},{"date":"2025-11-05T16:00:00.000Z","stockId":2500,"sp":6.41},{"date":"2025-11-04T16:00:00.000Z","stockId":2500,"sp":6.38},{"date":"2025-11-03T16:00:00.000Z","stockId":2500,"sp":6.4},{"date":"2025-11-02T16:00:00.000Z","stockId":2500,"sp":6.39},{"date":"2025-10-30T16:00:00.000Z","stockId":2500,"sp":6.4},{"date":"2025-10-29T16:00:00.000Z","stockId":2500,"sp":6.45},{"date":"2025-10-28T16:00:00.000Z","stockId":2500,"sp":6.77},{"date":"2025-10-27T16:00:00.000Z","stockId":2500,"sp":6.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2500,"sp":6.64},{"date":"2025-10-23T16:00:00.000Z","stockId":2500,"sp":6.58},{"date":"2025-10-22T16:00:00.000Z","stockId":2500,"sp":6.55},{"date":"2025-10-21T16:00:00.000Z","stockId":2500,"sp":6.46},{"date":"2025-10-20T16:00:00.000Z","stockId":2500,"sp":6.51},{"date":"2025-10-19T16:00:00.000Z","stockId":2500,"sp":6.46},{"date":"2025-10-16T16:00:00.000Z","stockId":2500,"sp":6.41},{"date":"2025-10-15T16:00:00.000Z","stockId":2500,"sp":6.53},{"date":"2025-10-14T16:00:00.000Z","stockId":2500,"sp":6.58},{"date":"2025-10-13T16:00:00.000Z","stockId":2500,"sp":6.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2500,"sp":6.49},{"date":"2025-10-09T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2025-10-08T16:00:00.000Z","stockId":2500,"sp":6.55},{"date":"2025-09-29T16:00:00.000Z","stockId":2500,"sp":6.47},{"date":"2025-09-28T16:00:00.000Z","stockId":2500,"sp":6.52},{"date":"2025-09-25T16:00:00.000Z","stockId":2500,"sp":6.3},{"date":"2025-09-24T16:00:00.000Z","stockId":2500,"sp":6.33},{"date":"2025-09-23T16:00:00.000Z","stockId":2500,"sp":6.35},{"date":"2025-09-22T16:00:00.000Z","stockId":2500,"sp":6.29},{"date":"2025-09-21T16:00:00.000Z","stockId":2500,"sp":6.41},{"date":"2025-09-18T16:00:00.000Z","stockId":2500,"sp":6.37},{"date":"2025-09-17T16:00:00.000Z","stockId":2500,"sp":6.47},{"date":"2025-09-16T16:00:00.000Z","stockId":2500,"sp":6.69},{"date":"2025-09-15T16:00:00.000Z","stockId":2500,"sp":6.57},{"date":"2025-09-14T16:00:00.000Z","stockId":2500,"sp":6.52},{"date":"2025-09-11T16:00:00.000Z","stockId":2500,"sp":6.55},{"date":"2025-09-10T16:00:00.000Z","stockId":2500,"sp":6.65},{"date":"2025-09-09T16:00:00.000Z","stockId":2500,"sp":6.43},{"date":"2025-09-08T16:00:00.000Z","stockId":2500,"sp":6.46},{"date":"2025-09-07T16:00:00.000Z","stockId":2500,"sp":6.48},{"date":"2025-09-04T16:00:00.000Z","stockId":2500,"sp":6.49},{"date":"2025-09-03T16:00:00.000Z","stockId":2500,"sp":6.41},{"date":"2025-09-02T16:00:00.000Z","stockId":2500,"sp":6.38},{"date":"2025-09-01T16:00:00.000Z","stockId":2500,"sp":6.65},{"date":"2025-08-31T16:00:00.000Z","stockId":2500,"sp":6.59},{"date":"2025-08-28T16:00:00.000Z","stockId":2500,"sp":6.66},{"date":"2025-08-27T16:00:00.000Z","stockId":2500,"sp":6.71},{"date":"2025-08-26T16:00:00.000Z","stockId":2500,"sp":6.65},{"date":"2025-08-25T16:00:00.000Z","stockId":2500,"sp":6.76},{"date":"2025-08-24T16:00:00.000Z","stockId":2500,"sp":6.83},{"date":"2025-08-21T16:00:00.000Z","stockId":2500,"sp":6.79},{"date":"2025-08-20T16:00:00.000Z","stockId":2500,"sp":6.62},{"date":"2025-08-19T16:00:00.000Z","stockId":2500,"sp":6.7},{"date":"2025-08-18T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2025-08-17T16:00:00.000Z","stockId":2500,"sp":6.66},{"date":"2025-08-14T16:00:00.000Z","stockId":2500,"sp":6.6},{"date":"2025-08-13T16:00:00.000Z","stockId":2500,"sp":6.35},{"date":"2025-08-12T16:00:00.000Z","stockId":2500,"sp":6.39},{"date":"2025-08-11T16:00:00.000Z","stockId":2500,"sp":6.29},{"date":"2025-08-10T16:00:00.000Z","stockId":2500,"sp":6.26},{"date":"2025-08-07T16:00:00.000Z","stockId":2500,"sp":6.2},{"date":"2025-08-06T16:00:00.000Z","stockId":2500,"sp":6.24},{"date":"2025-08-05T16:00:00.000Z","stockId":2500,"sp":6.23},{"date":"2025-08-04T16:00:00.000Z","stockId":2500,"sp":6.22},{"date":"2025-08-03T16:00:00.000Z","stockId":2500,"sp":6.14},{"date":"2025-07-31T16:00:00.000Z","stockId":2500,"sp":6.15},{"date":"2025-07-30T16:00:00.000Z","stockId":2500,"sp":6.15},{"date":"2025-07-29T16:00:00.000Z","stockId":2500,"sp":6.3},{"date":"2025-07-28T16:00:00.000Z","stockId":2500,"sp":6.37},{"date":"2025-07-27T16:00:00.000Z","stockId":2500,"sp":6.36},{"date":"2025-07-24T16:00:00.000Z","stockId":2500,"sp":6.37},{"date":"2025-07-23T16:00:00.000Z","stockId":2500,"sp":6.37},{"date":"2025-07-22T16:00:00.000Z","stockId":2500,"sp":6.21},{"date":"2025-07-21T16:00:00.000Z","stockId":2500,"sp":6.21},{"date":"2025-07-20T16:00:00.000Z","stockId":2500,"sp":6.21},{"date":"2025-07-17T16:00:00.000Z","stockId":2500,"sp":6.12},{"date":"2025-07-16T16:00:00.000Z","stockId":2500,"sp":6.14},{"date":"2025-07-15T16:00:00.000Z","stockId":2500,"sp":6.1},{"date":"2025-07-14T16:00:00.000Z","stockId":2500,"sp":6.12},{"date":"2025-07-13T16:00:00.000Z","stockId":2500,"sp":6.14},{"date":"2025-07-10T16:00:00.000Z","stockId":2500,"sp":6.2},{"date":"2025-07-09T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2025-07-08T16:00:00.000Z","stockId":2500,"sp":5.92},{"date":"2025-07-07T16:00:00.000Z","stockId":2500,"sp":5.92},{"date":"2025-07-06T16:00:00.000Z","stockId":2500,"sp":5.86},{"date":"2025-07-03T16:00:00.000Z","stockId":2500,"sp":5.85},{"date":"2025-07-02T16:00:00.000Z","stockId":2500,"sp":5.84},{"date":"2025-07-01T16:00:00.000Z","stockId":2500,"sp":5.81},{"date":"2025-06-30T16:00:00.000Z","stockId":2500,"sp":5.81},{"date":"2025-06-29T16:00:00.000Z","stockId":2500,"sp":5.84},{"date":"2025-06-26T16:00:00.000Z","stockId":2500,"sp":5.88},{"date":"2025-06-25T16:00:00.000Z","stockId":2500,"sp":5.93},{"date":"2025-06-24T16:00:00.000Z","stockId":2500,"sp":5.96},{"date":"2025-06-23T16:00:00.000Z","stockId":2500,"sp":5.76},{"date":"2025-06-22T16:00:00.000Z","stockId":2500,"sp":5.61},{"date":"2025-06-19T16:00:00.000Z","stockId":2500,"sp":5.55},{"date":"2025-06-18T16:00:00.000Z","stockId":2500,"sp":5.57},{"date":"2025-06-17T16:00:00.000Z","stockId":2500,"sp":5.66},{"date":"2025-06-16T16:00:00.000Z","stockId":2500,"sp":5.76},{"date":"2025-06-15T16:00:00.000Z","stockId":2500,"sp":5.74},{"date":"2025-06-12T16:00:00.000Z","stockId":2500,"sp":5.69},{"date":"2025-06-11T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2025-06-10T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2025-06-09T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2025-06-08T16:00:00.000Z","stockId":2500,"sp":5.74},{"date":"2025-06-05T16:00:00.000Z","stockId":2500,"sp":5.66},{"date":"2025-06-04T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2025-06-03T16:00:00.000Z","stockId":2500,"sp":5.69},{"date":"2025-06-02T16:00:00.000Z","stockId":2500,"sp":5.61},{"date":"2025-05-29T16:00:00.000Z","stockId":2500,"sp":5.57},{"date":"2025-05-28T16:00:00.000Z","stockId":2500,"sp":5.6},{"date":"2025-05-27T16:00:00.000Z","stockId":2500,"sp":5.55},{"date":"2025-05-26T16:00:00.000Z","stockId":2500,"sp":5.55},{"date":"2025-05-25T16:00:00.000Z","stockId":2500,"sp":5.56},{"date":"2025-05-22T16:00:00.000Z","stockId":2500,"sp":5.58},{"date":"2025-05-21T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2025-05-20T16:00:00.000Z","stockId":2500,"sp":5.7},{"date":"2025-05-19T16:00:00.000Z","stockId":2500,"sp":5.7},{"date":"2025-05-18T16:00:00.000Z","stockId":2500,"sp":5.7},{"date":"2025-05-15T16:00:00.000Z","stockId":2500,"sp":5.68},{"date":"2025-05-14T16:00:00.000Z","stockId":2500,"sp":5.75},{"date":"2025-05-13T16:00:00.000Z","stockId":2500,"sp":5.87},{"date":"2025-05-12T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2025-05-11T16:00:00.000Z","stockId":2500,"sp":5.76},{"date":"2025-05-08T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2025-05-07T16:00:00.000Z","stockId":2500,"sp":5.72},{"date":"2025-05-06T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2025-05-05T16:00:00.000Z","stockId":2500,"sp":5.72},{"date":"2025-04-29T16:00:00.000Z","stockId":2500,"sp":5.64},{"date":"2025-04-28T16:00:00.000Z","stockId":2500,"sp":5.66},{"date":"2025-04-27T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2025-04-24T16:00:00.000Z","stockId":2500,"sp":5.76},{"date":"2025-04-23T16:00:00.000Z","stockId":2500,"sp":5.7},{"date":"2025-04-22T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2025-04-21T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2025-04-20T16:00:00.000Z","stockId":2500,"sp":5.72},{"date":"2025-04-17T16:00:00.000Z","stockId":2500,"sp":5.7},{"date":"2025-04-16T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2025-04-15T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2025-04-14T16:00:00.000Z","stockId":2500,"sp":5.66},{"date":"2025-04-13T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2025-04-10T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2025-04-09T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2025-04-08T16:00:00.000Z","stockId":2500,"sp":5.58},{"date":"2025-04-07T16:00:00.000Z","stockId":2500,"sp":5.47},{"date":"2025-04-06T16:00:00.000Z","stockId":2500,"sp":5.46},{"date":"2025-04-02T16:00:00.000Z","stockId":2500,"sp":6.07},{"date":"2025-04-01T16:00:00.000Z","stockId":2500,"sp":6.04},{"date":"2025-03-31T16:00:00.000Z","stockId":2500,"sp":6.01},{"date":"2025-03-30T16:00:00.000Z","stockId":2500,"sp":5.92},{"date":"2025-03-27T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2025-03-26T16:00:00.000Z","stockId":2500,"sp":6.07},{"date":"2025-03-25T16:00:00.000Z","stockId":2500,"sp":6.05},{"date":"2025-03-24T16:00:00.000Z","stockId":2500,"sp":6.04},{"date":"2025-03-23T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2025-03-20T16:00:00.000Z","stockId":2500,"sp":6.04},{"date":"2025-03-19T16:00:00.000Z","stockId":2500,"sp":6.13},{"date":"2025-03-18T16:00:00.000Z","stockId":2500,"sp":6.16},{"date":"2025-03-17T16:00:00.000Z","stockId":2500,"sp":6.15},{"date":"2025-03-16T16:00:00.000Z","stockId":2500,"sp":6.15},{"date":"2025-03-13T16:00:00.000Z","stockId":2500,"sp":6.17},{"date":"2025-03-12T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-03-11T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2025-03-10T16:00:00.000Z","stockId":2500,"sp":6.01},{"date":"2025-03-09T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-03-06T16:00:00.000Z","stockId":2500,"sp":6.03},{"date":"2025-03-05T16:00:00.000Z","stockId":2500,"sp":6.11},{"date":"2025-03-04T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2025-03-03T16:00:00.000Z","stockId":2500,"sp":6.02},{"date":"2025-03-02T16:00:00.000Z","stockId":2500,"sp":6},{"date":"2025-02-27T16:00:00.000Z","stockId":2500,"sp":6.01},{"date":"2025-02-26T16:00:00.000Z","stockId":2500,"sp":6.17},{"date":"2025-02-25T16:00:00.000Z","stockId":2500,"sp":6.19},{"date":"2025-02-24T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2025-02-23T16:00:00.000Z","stockId":2500,"sp":6.18},{"date":"2025-02-20T16:00:00.000Z","stockId":2500,"sp":6.22},{"date":"2025-02-19T16:00:00.000Z","stockId":2500,"sp":6.11},{"date":"2025-02-18T16:00:00.000Z","stockId":2500,"sp":6.14},{"date":"2025-02-17T16:00:00.000Z","stockId":2500,"sp":6.1},{"date":"2025-02-16T16:00:00.000Z","stockId":2500,"sp":6.26},{"date":"2025-02-13T16:00:00.000Z","stockId":2500,"sp":6.24},{"date":"2025-02-12T16:00:00.000Z","stockId":2500,"sp":6.24},{"date":"2025-02-11T16:00:00.000Z","stockId":2500,"sp":6.28},{"date":"2025-02-10T16:00:00.000Z","stockId":2500,"sp":6.19},{"date":"2025-02-09T16:00:00.000Z","stockId":2500,"sp":6.24},{"date":"2025-02-06T16:00:00.000Z","stockId":2500,"sp":6.22},{"date":"2025-02-05T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2025-02-04T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2025-01-26T16:00:00.000Z","stockId":2500,"sp":6.01},{"date":"2025-01-23T16:00:00.000Z","stockId":2500,"sp":6.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2500,"sp":6.12},{"date":"2025-01-21T16:00:00.000Z","stockId":2500,"sp":6.05},{"date":"2025-01-20T16:00:00.000Z","stockId":2500,"sp":6.11},{"date":"2025-01-19T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2025-01-16T16:00:00.000Z","stockId":2500,"sp":6.01},{"date":"2025-01-15T16:00:00.000Z","stockId":2500,"sp":6},{"date":"2025-01-14T16:00:00.000Z","stockId":2500,"sp":5.96},{"date":"2025-01-13T16:00:00.000Z","stockId":2500,"sp":5.97},{"date":"2025-01-12T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2025-01-09T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2025-01-08T16:00:00.000Z","stockId":2500,"sp":5.83},{"date":"2025-01-07T16:00:00.000Z","stockId":2500,"sp":5.9},{"date":"2025-01-06T16:00:00.000Z","stockId":2500,"sp":5.9},{"date":"2025-01-05T16:00:00.000Z","stockId":2500,"sp":5.87},{"date":"2025-01-02T16:00:00.000Z","stockId":2500,"sp":5.85},{"date":"2025-01-01T16:00:00.000Z","stockId":2500,"sp":6},{"date":"2024-12-30T16:00:00.000Z","stockId":2500,"sp":6.28},{"date":"2024-12-29T16:00:00.000Z","stockId":2500,"sp":6.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2500,"sp":6.61},{"date":"2024-12-25T16:00:00.000Z","stockId":2500,"sp":6.63},{"date":"2024-12-24T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2024-12-23T16:00:00.000Z","stockId":2500,"sp":6.7},{"date":"2024-12-22T16:00:00.000Z","stockId":2500,"sp":6.43},{"date":"2024-12-19T16:00:00.000Z","stockId":2500,"sp":6.54},{"date":"2024-12-18T16:00:00.000Z","stockId":2500,"sp":6.54},{"date":"2024-12-17T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2024-12-16T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2500,"sp":6.62},{"date":"2024-12-12T16:00:00.000Z","stockId":2500,"sp":6.66},{"date":"2024-12-11T16:00:00.000Z","stockId":2500,"sp":6.85},{"date":"2024-12-10T16:00:00.000Z","stockId":2500,"sp":6.73},{"date":"2024-12-09T16:00:00.000Z","stockId":2500,"sp":6.69},{"date":"2024-12-08T16:00:00.000Z","stockId":2500,"sp":6.67},{"date":"2024-12-05T16:00:00.000Z","stockId":2500,"sp":6.76},{"date":"2024-12-04T16:00:00.000Z","stockId":2500,"sp":6.64},{"date":"2024-12-03T16:00:00.000Z","stockId":2500,"sp":6.58},{"date":"2024-12-02T16:00:00.000Z","stockId":2500,"sp":6.65},{"date":"2024-12-01T16:00:00.000Z","stockId":2500,"sp":6.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2500,"sp":6.57},{"date":"2024-11-27T16:00:00.000Z","stockId":2500,"sp":6.46},{"date":"2024-11-26T16:00:00.000Z","stockId":2500,"sp":6.4},{"date":"2024-11-25T16:00:00.000Z","stockId":2500,"sp":6.27},{"date":"2024-11-24T16:00:00.000Z","stockId":2500,"sp":6.25},{"date":"2024-11-21T16:00:00.000Z","stockId":2500,"sp":6.25},{"date":"2024-11-20T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2024-11-19T16:00:00.000Z","stockId":2500,"sp":6.56},{"date":"2024-11-18T16:00:00.000Z","stockId":2500,"sp":6.52},{"date":"2024-11-17T16:00:00.000Z","stockId":2500,"sp":6.4},{"date":"2024-11-14T16:00:00.000Z","stockId":2500,"sp":6.49},{"date":"2024-11-13T16:00:00.000Z","stockId":2500,"sp":6.73},{"date":"2024-11-12T16:00:00.000Z","stockId":2500,"sp":6.9},{"date":"2024-11-11T16:00:00.000Z","stockId":2500,"sp":6.91},{"date":"2024-11-10T16:00:00.000Z","stockId":2500,"sp":7.05},{"date":"2024-11-07T16:00:00.000Z","stockId":2500,"sp":7.1},{"date":"2024-11-06T16:00:00.000Z","stockId":2500,"sp":7.27},{"date":"2024-11-05T16:00:00.000Z","stockId":2500,"sp":6.95},{"date":"2024-11-04T16:00:00.000Z","stockId":2500,"sp":7.23},{"date":"2024-11-03T16:00:00.000Z","stockId":2500,"sp":7.11},{"date":"2024-10-31T16:00:00.000Z","stockId":2500,"sp":6.46},{"date":"2024-10-30T16:00:00.000Z","stockId":2500,"sp":6.36},{"date":"2024-10-29T16:00:00.000Z","stockId":2500,"sp":6.21},{"date":"2024-10-28T16:00:00.000Z","stockId":2500,"sp":6.15},{"date":"2024-10-27T16:00:00.000Z","stockId":2500,"sp":6.22},{"date":"2024-10-24T16:00:00.000Z","stockId":2500,"sp":6.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2500,"sp":6.14},{"date":"2024-10-22T16:00:00.000Z","stockId":2500,"sp":6.09},{"date":"2024-10-21T16:00:00.000Z","stockId":2500,"sp":6.1},{"date":"2024-10-20T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2024-10-17T16:00:00.000Z","stockId":2500,"sp":6.14},{"date":"2024-10-16T16:00:00.000Z","stockId":2500,"sp":5.89},{"date":"2024-10-15T16:00:00.000Z","stockId":2500,"sp":5.97},{"date":"2024-10-14T16:00:00.000Z","stockId":2500,"sp":5.95},{"date":"2024-10-13T16:00:00.000Z","stockId":2500,"sp":6.12},{"date":"2024-10-10T16:00:00.000Z","stockId":2500,"sp":6.08},{"date":"2024-10-09T16:00:00.000Z","stockId":2500,"sp":6.2},{"date":"2024-10-08T16:00:00.000Z","stockId":2500,"sp":6.53},{"date":"2024-10-07T16:00:00.000Z","stockId":2500,"sp":7.26},{"date":"2024-09-29T16:00:00.000Z","stockId":2500,"sp":6.6},{"date":"2024-09-26T16:00:00.000Z","stockId":2500,"sp":6},{"date":"2024-09-25T16:00:00.000Z","stockId":2500,"sp":5.45},{"date":"2024-09-24T16:00:00.000Z","stockId":2500,"sp":5.23},{"date":"2024-09-23T16:00:00.000Z","stockId":2500,"sp":5.16},{"date":"2024-09-22T16:00:00.000Z","stockId":2500,"sp":4.91},{"date":"2024-09-19T16:00:00.000Z","stockId":2500,"sp":4.95},{"date":"2024-09-18T16:00:00.000Z","stockId":2500,"sp":4.95},{"date":"2024-09-17T16:00:00.000Z","stockId":2500,"sp":4.92},{"date":"2024-09-12T16:00:00.000Z","stockId":2500,"sp":4.91},{"date":"2024-09-11T16:00:00.000Z","stockId":2500,"sp":4.9},{"date":"2024-09-10T16:00:00.000Z","stockId":2500,"sp":4.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2500,"sp":4.86},{"date":"2024-09-08T16:00:00.000Z","stockId":2500,"sp":4.88},{"date":"2024-09-05T16:00:00.000Z","stockId":2500,"sp":4.84},{"date":"2024-09-04T16:00:00.000Z","stockId":2500,"sp":4.8},{"date":"2024-09-03T16:00:00.000Z","stockId":2500,"sp":4.75},{"date":"2024-09-02T16:00:00.000Z","stockId":2500,"sp":4.81},{"date":"2024-09-01T16:00:00.000Z","stockId":2500,"sp":4.75},{"date":"2024-08-29T16:00:00.000Z","stockId":2500,"sp":4.92},{"date":"2024-08-28T16:00:00.000Z","stockId":2500,"sp":4.77},{"date":"2024-08-27T16:00:00.000Z","stockId":2500,"sp":4.8},{"date":"2024-08-26T16:00:00.000Z","stockId":2500,"sp":4.74},{"date":"2024-08-25T16:00:00.000Z","stockId":2500,"sp":4.8},{"date":"2024-08-22T16:00:00.000Z","stockId":2500,"sp":4.78},{"date":"2024-08-21T16:00:00.000Z","stockId":2500,"sp":4.75},{"date":"2024-08-20T16:00:00.000Z","stockId":2500,"sp":4.84},{"date":"2024-08-19T16:00:00.000Z","stockId":2500,"sp":4.86},{"date":"2024-08-18T16:00:00.000Z","stockId":2500,"sp":4.95},{"date":"2024-08-15T16:00:00.000Z","stockId":2500,"sp":4.89},{"date":"2024-08-14T16:00:00.000Z","stockId":2500,"sp":4.95},{"date":"2024-08-13T16:00:00.000Z","stockId":2500,"sp":4.89},{"date":"2024-08-12T16:00:00.000Z","stockId":2500,"sp":4.92},{"date":"2024-08-11T16:00:00.000Z","stockId":2500,"sp":4.85},{"date":"2024-08-08T16:00:00.000Z","stockId":2500,"sp":4.86},{"date":"2024-08-07T16:00:00.000Z","stockId":2500,"sp":4.91},{"date":"2024-08-06T16:00:00.000Z","stockId":2500,"sp":4.86},{"date":"2024-08-05T16:00:00.000Z","stockId":2500,"sp":4.91},{"date":"2024-08-04T16:00:00.000Z","stockId":2500,"sp":4.87},{"date":"2024-08-01T16:00:00.000Z","stockId":2500,"sp":4.9},{"date":"2024-07-31T16:00:00.000Z","stockId":2500,"sp":5.02},{"date":"2024-07-30T16:00:00.000Z","stockId":2500,"sp":4.98},{"date":"2024-07-29T16:00:00.000Z","stockId":2500,"sp":4.72},{"date":"2024-07-28T16:00:00.000Z","stockId":2500,"sp":4.69},{"date":"2024-07-25T16:00:00.000Z","stockId":2500,"sp":4.67},{"date":"2024-07-24T16:00:00.000Z","stockId":2500,"sp":4.57},{"date":"2024-07-23T16:00:00.000Z","stockId":2500,"sp":4.53},{"date":"2024-07-22T16:00:00.000Z","stockId":2500,"sp":4.55},{"date":"2024-07-21T16:00:00.000Z","stockId":2500,"sp":4.6},{"date":"2024-07-18T16:00:00.000Z","stockId":2500,"sp":4.63},{"date":"2024-07-17T16:00:00.000Z","stockId":2500,"sp":4.61},{"date":"2024-07-16T16:00:00.000Z","stockId":2500,"sp":4.59},{"date":"2024-07-15T16:00:00.000Z","stockId":2500,"sp":4.59},{"date":"2024-07-14T16:00:00.000Z","stockId":2500,"sp":4.58},{"date":"2024-07-11T16:00:00.000Z","stockId":2500,"sp":4.59},{"date":"2024-07-10T16:00:00.000Z","stockId":2500,"sp":4.62},{"date":"2024-07-09T16:00:00.000Z","stockId":2500,"sp":4.55},{"date":"2024-07-08T16:00:00.000Z","stockId":2500,"sp":4.56},{"date":"2024-07-07T16:00:00.000Z","stockId":2500,"sp":4.47},{"date":"2024-07-04T16:00:00.000Z","stockId":2500,"sp":4.62},{"date":"2024-07-03T16:00:00.000Z","stockId":2500,"sp":4.6},{"date":"2024-07-02T16:00:00.000Z","stockId":2500,"sp":4.71},{"date":"2024-07-01T16:00:00.000Z","stockId":2500,"sp":4.7},{"date":"2024-06-30T16:00:00.000Z","stockId":2500,"sp":4.7},{"date":"2024-06-27T16:00:00.000Z","stockId":2500,"sp":4.7},{"date":"2024-06-26T16:00:00.000Z","stockId":2500,"sp":4.82},{"sp":4.88,"stockId":2500,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.81,"stockId":2500,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.89,"stockId":2500,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.01,"stockId":2500,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.92,"stockId":2500,"date":"2024-06-19T16:00:00.000Z"},{"sp":5,"stockId":2500,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.05,"stockId":2500,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.97,"stockId":2500,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.97,"stockId":2500,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.89,"stockId":2500,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.92,"stockId":2500,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.93,"stockId":2500,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.04,"stockId":2500,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.95,"stockId":2500,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.05,"stockId":2500,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.11,"stockId":2500,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.13,"stockId":2500,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.17,"stockId":2500,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.14,"stockId":2500,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.17,"stockId":2500,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.1,"stockId":2500,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.14,"stockId":2500,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.1,"stockId":2500,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.12,"stockId":2500,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.24,"stockId":2500,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.23,"stockId":2500,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.27,"stockId":2500,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.29,"stockId":2500,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.22,"stockId":2500,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.22,"stockId":2500,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.3,"stockId":2500,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.27,"stockId":2500,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2500,"sp":5.25},{"date":"2024-05-08T16:00:00.000Z","stockId":2500,"sp":5.26},{"date":"2024-05-07T16:00:00.000Z","stockId":2500,"sp":5.2},{"date":"2024-05-06T16:00:00.000Z","stockId":2500,"sp":5.28},{"date":"2024-05-05T16:00:00.000Z","stockId":2500,"sp":5.28},{"date":"2024-04-29T16:00:00.000Z","stockId":2500,"sp":5.25},{"date":"2024-04-28T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2024-04-25T16:00:00.000Z","stockId":2500,"sp":5.13},{"date":"2024-04-24T16:00:00.000Z","stockId":2500,"sp":4.88},{"date":"2024-04-23T16:00:00.000Z","stockId":2500,"sp":4.89},{"date":"2024-04-22T16:00:00.000Z","stockId":2500,"sp":4.89},{"date":"2024-04-21T16:00:00.000Z","stockId":2500,"sp":4.91},{"date":"2024-04-18T16:00:00.000Z","stockId":2500,"sp":4.92},{"date":"2024-04-17T16:00:00.000Z","stockId":2500,"sp":4.96},{"date":"2024-04-16T16:00:00.000Z","stockId":2500,"sp":4.88},{"date":"2024-04-15T16:00:00.000Z","stockId":2500,"sp":4.73},{"date":"2024-04-14T16:00:00.000Z","stockId":2500,"sp":4.91},{"date":"2024-04-11T16:00:00.000Z","stockId":2500,"sp":4.85},{"date":"2024-04-10T16:00:00.000Z","stockId":2500,"sp":4.95},{"date":"2024-04-09T16:00:00.000Z","stockId":2500,"sp":4.93},{"date":"2024-04-08T16:00:00.000Z","stockId":2500,"sp":5},{"date":"2024-04-07T16:00:00.000Z","stockId":2500,"sp":4.98},{"date":"2024-04-02T16:00:00.000Z","stockId":2500,"sp":5.06},{"date":"2024-04-01T16:00:00.000Z","stockId":2500,"sp":5.09},{"date":"2024-03-31T16:00:00.000Z","stockId":2500,"sp":5.1},{"date":"2024-03-28T16:00:00.000Z","stockId":2500,"sp":5.03},{"date":"2024-03-27T16:00:00.000Z","stockId":2500,"sp":5},{"date":"2024-03-26T16:00:00.000Z","stockId":2500,"sp":4.97},{"date":"2024-03-25T16:00:00.000Z","stockId":2500,"sp":5.08},{"date":"2024-03-24T16:00:00.000Z","stockId":2500,"sp":5.07},{"date":"2024-03-21T16:00:00.000Z","stockId":2500,"sp":5.21},{"date":"2024-03-20T16:00:00.000Z","stockId":2500,"sp":5.29},{"date":"2024-03-19T16:00:00.000Z","stockId":2500,"sp":5.27},{"date":"2024-03-18T16:00:00.000Z","stockId":2500,"sp":5.25},{"date":"2024-03-17T16:00:00.000Z","stockId":2500,"sp":5.35},{"date":"2024-03-14T16:00:00.000Z","stockId":2500,"sp":5.26},{"date":"2024-03-13T16:00:00.000Z","stockId":2500,"sp":5.21},{"date":"2024-03-12T16:00:00.000Z","stockId":2500,"sp":5.26},{"date":"2024-03-11T16:00:00.000Z","stockId":2500,"sp":5.31},{"date":"2024-03-10T16:00:00.000Z","stockId":2500,"sp":5.29},{"date":"2024-03-07T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2024-03-06T16:00:00.000Z","stockId":2500,"sp":5.25},{"date":"2024-03-05T16:00:00.000Z","stockId":2500,"sp":5.27},{"date":"2024-03-04T16:00:00.000Z","stockId":2500,"sp":5.26},{"date":"2024-03-03T16:00:00.000Z","stockId":2500,"sp":5.34},{"date":"2024-02-29T16:00:00.000Z","stockId":2500,"sp":5.45},{"date":"2024-02-28T16:00:00.000Z","stockId":2500,"sp":5.42},{"date":"2024-02-27T16:00:00.000Z","stockId":2500,"sp":5.36},{"date":"2024-02-26T16:00:00.000Z","stockId":2500,"sp":5.39},{"date":"2024-02-25T16:00:00.000Z","stockId":2500,"sp":5.28},{"date":"2024-02-22T16:00:00.000Z","stockId":2500,"sp":5.36},{"date":"2024-02-21T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2024-02-20T16:00:00.000Z","stockId":2500,"sp":5.22},{"date":"2024-02-19T16:00:00.000Z","stockId":2500,"sp":5.19},{"date":"2024-02-18T16:00:00.000Z","stockId":2500,"sp":5.14},{"date":"2024-02-07T16:00:00.000Z","stockId":2500,"sp":5.22},{"date":"2024-02-06T16:00:00.000Z","stockId":2500,"sp":5.25},{"date":"2024-02-05T16:00:00.000Z","stockId":2500,"sp":5.02},{"date":"2024-02-04T16:00:00.000Z","stockId":2500,"sp":4.61},{"date":"2024-02-01T16:00:00.000Z","stockId":2500,"sp":4.82},{"date":"2024-01-31T16:00:00.000Z","stockId":2500,"sp":4.92},{"date":"2024-01-30T16:00:00.000Z","stockId":2500,"sp":4.95},{"date":"2024-01-29T16:00:00.000Z","stockId":2500,"sp":5.02},{"date":"2024-01-28T16:00:00.000Z","stockId":2500,"sp":5.15},{"date":"2024-01-25T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2024-01-24T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2024-01-23T16:00:00.000Z","stockId":2500,"sp":5.14},{"date":"2024-01-22T16:00:00.000Z","stockId":2500,"sp":4.97},{"date":"2024-01-21T16:00:00.000Z","stockId":2500,"sp":4.84},{"date":"2024-01-18T16:00:00.000Z","stockId":2500,"sp":5.08},{"date":"2024-01-17T16:00:00.000Z","stockId":2500,"sp":5.11},{"date":"2024-01-16T16:00:00.000Z","stockId":2500,"sp":5.11},{"date":"2024-01-15T16:00:00.000Z","stockId":2500,"sp":5.2},{"date":"2024-01-14T16:00:00.000Z","stockId":2500,"sp":5.17},{"date":"2024-01-11T16:00:00.000Z","stockId":2500,"sp":5.21},{"date":"2024-01-10T16:00:00.000Z","stockId":2500,"sp":5.21},{"date":"2024-01-09T16:00:00.000Z","stockId":2500,"sp":5.14},{"date":"2024-01-08T16:00:00.000Z","stockId":2500,"sp":5.17},{"date":"2024-01-07T16:00:00.000Z","stockId":2500,"sp":5.18},{"date":"2024-01-04T16:00:00.000Z","stockId":2500,"sp":5.29},{"date":"2024-01-03T16:00:00.000Z","stockId":2500,"sp":5.32},{"date":"2024-01-02T16:00:00.000Z","stockId":2500,"sp":5.38},{"date":"2024-01-01T16:00:00.000Z","stockId":2500,"sp":5.35},{"date":"2023-12-28T16:00:00.000Z","stockId":2500,"sp":5.39},{"date":"2023-12-27T16:00:00.000Z","stockId":2500,"sp":5.36},{"date":"2023-12-26T16:00:00.000Z","stockId":2500,"sp":5.27},{"date":"2023-12-25T16:00:00.000Z","stockId":2500,"sp":5.2},{"date":"2023-12-24T16:00:00.000Z","stockId":2500,"sp":5.24},{"date":"2023-12-21T16:00:00.000Z","stockId":2500,"sp":5.29},{"date":"2023-12-20T16:00:00.000Z","stockId":2500,"sp":5.34},{"date":"2023-12-19T16:00:00.000Z","stockId":2500,"sp":5.35},{"date":"2023-12-18T16:00:00.000Z","stockId":2500,"sp":5.48},{"date":"2023-12-17T16:00:00.000Z","stockId":2500,"sp":5.51},{"date":"2023-12-14T16:00:00.000Z","stockId":2500,"sp":5.54},{"date":"2023-12-13T16:00:00.000Z","stockId":2500,"sp":5.55},{"date":"2023-12-12T16:00:00.000Z","stockId":2500,"sp":5.57},{"date":"2023-12-11T16:00:00.000Z","stockId":2500,"sp":5.61},{"date":"2023-12-10T16:00:00.000Z","stockId":2500,"sp":5.6},{"date":"2023-12-07T16:00:00.000Z","stockId":2500,"sp":5.5},{"date":"2023-12-06T16:00:00.000Z","stockId":2500,"sp":5.54},{"date":"2023-12-05T16:00:00.000Z","stockId":2500,"sp":5.5},{"date":"2023-12-04T16:00:00.000Z","stockId":2500,"sp":5.51},{"date":"2023-12-03T16:00:00.000Z","stockId":2500,"sp":5.59},{"date":"2023-11-30T16:00:00.000Z","stockId":2500,"sp":5.62},{"date":"2023-11-29T16:00:00.000Z","stockId":2500,"sp":5.58},{"date":"2023-11-28T16:00:00.000Z","stockId":2500,"sp":5.57},{"date":"2023-11-27T16:00:00.000Z","stockId":2500,"sp":5.64},{"date":"2023-11-26T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-11-23T16:00:00.000Z","stockId":2500,"sp":5.69},{"date":"2023-11-22T16:00:00.000Z","stockId":2500,"sp":5.75},{"date":"2023-11-21T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2023-11-20T16:00:00.000Z","stockId":2500,"sp":5.76},{"date":"2023-11-19T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2023-11-16T16:00:00.000Z","stockId":2500,"sp":5.78},{"date":"2023-11-15T16:00:00.000Z","stockId":2500,"sp":5.75},{"date":"2023-11-14T16:00:00.000Z","stockId":2500,"sp":5.81},{"date":"2023-11-13T16:00:00.000Z","stockId":2500,"sp":5.79},{"date":"2023-11-12T16:00:00.000Z","stockId":2500,"sp":5.73},{"date":"2023-11-09T16:00:00.000Z","stockId":2500,"sp":5.72},{"date":"2023-11-08T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2023-11-07T16:00:00.000Z","stockId":2500,"sp":5.75},{"date":"2023-11-06T16:00:00.000Z","stockId":2500,"sp":5.83},{"date":"2023-11-05T16:00:00.000Z","stockId":2500,"sp":5.8},{"date":"2023-11-02T16:00:00.000Z","stockId":2500,"sp":5.62},{"date":"2023-11-01T16:00:00.000Z","stockId":2500,"sp":5.57},{"date":"2023-10-31T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-10-30T16:00:00.000Z","stockId":2500,"sp":5.62},{"date":"2023-10-29T16:00:00.000Z","stockId":2500,"sp":5.64},{"date":"2023-10-26T16:00:00.000Z","stockId":2500,"sp":5.7},{"date":"2023-10-25T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2023-10-24T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-10-23T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2023-10-22T16:00:00.000Z","stockId":2500,"sp":5.5},{"date":"2023-10-19T16:00:00.000Z","stockId":2500,"sp":5.66},{"date":"2023-10-18T16:00:00.000Z","stockId":2500,"sp":5.61},{"date":"2023-10-17T16:00:00.000Z","stockId":2500,"sp":5.64},{"date":"2023-10-16T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2023-10-15T16:00:00.000Z","stockId":2500,"sp":5.62},{"date":"2023-10-12T16:00:00.000Z","stockId":2500,"sp":5.62},{"date":"2023-10-11T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2023-10-10T16:00:00.000Z","stockId":2500,"sp":5.6},{"date":"2023-10-09T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-10-08T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-09-27T16:00:00.000Z","stockId":2500,"sp":5.75},{"date":"2023-09-26T16:00:00.000Z","stockId":2500,"sp":5.78},{"date":"2023-09-25T16:00:00.000Z","stockId":2500,"sp":5.79},{"date":"2023-09-24T16:00:00.000Z","stockId":2500,"sp":5.8},{"date":"2023-09-21T16:00:00.000Z","stockId":2500,"sp":5.91},{"date":"2023-09-20T16:00:00.000Z","stockId":2500,"sp":5.78},{"date":"2023-09-19T16:00:00.000Z","stockId":2500,"sp":5.83},{"date":"2023-09-18T16:00:00.000Z","stockId":2500,"sp":5.82},{"date":"2023-09-17T16:00:00.000Z","stockId":2500,"sp":5.83},{"date":"2023-09-14T16:00:00.000Z","stockId":2500,"sp":5.83},{"date":"2023-09-13T16:00:00.000Z","stockId":2500,"sp":5.85},{"date":"2023-09-12T16:00:00.000Z","stockId":2500,"sp":5.83},{"date":"2023-09-11T16:00:00.000Z","stockId":2500,"sp":5.9},{"date":"2023-09-10T16:00:00.000Z","stockId":2500,"sp":5.97},{"date":"2023-09-07T16:00:00.000Z","stockId":2500,"sp":5.88},{"date":"2023-09-06T16:00:00.000Z","stockId":2500,"sp":5.86},{"date":"2023-09-05T16:00:00.000Z","stockId":2500,"sp":5.92},{"date":"2023-09-04T16:00:00.000Z","stockId":2500,"sp":5.92},{"date":"2023-09-03T16:00:00.000Z","stockId":2500,"sp":5.97},{"date":"2023-08-31T16:00:00.000Z","stockId":2500,"sp":5.92},{"date":"2023-08-30T16:00:00.000Z","stockId":2500,"sp":6.06},{"date":"2023-08-29T16:00:00.000Z","stockId":2500,"sp":6.33},{"date":"2023-08-28T16:00:00.000Z","stockId":2500,"sp":6.98},{"date":"2023-08-27T16:00:00.000Z","stockId":2500,"sp":6.46},{"date":"2023-08-24T16:00:00.000Z","stockId":2500,"sp":6.44},{"date":"2023-08-23T16:00:00.000Z","stockId":2500,"sp":6.21},{"date":"2023-08-22T16:00:00.000Z","stockId":2500,"sp":6.18},{"date":"2023-08-21T16:00:00.000Z","stockId":2500,"sp":6.35},{"date":"2023-08-20T16:00:00.000Z","stockId":2500,"sp":6.26},{"date":"2023-08-17T16:00:00.000Z","stockId":2500,"sp":6.43},{"date":"2023-08-16T16:00:00.000Z","stockId":2500,"sp":6.58},{"date":"2023-08-15T16:00:00.000Z","stockId":2500,"sp":6.51},{"date":"2023-08-14T16:00:00.000Z","stockId":2500,"sp":6.45},{"date":"2023-08-13T16:00:00.000Z","stockId":2500,"sp":6.44},{"date":"2023-08-10T16:00:00.000Z","stockId":2500,"sp":6.5},{"date":"2023-08-09T16:00:00.000Z","stockId":2500,"sp":6.74},{"date":"2023-08-08T16:00:00.000Z","stockId":2500,"sp":6.68},{"date":"2023-08-07T16:00:00.000Z","stockId":2500,"sp":6.74},{"date":"2023-08-06T16:00:00.000Z","stockId":2500,"sp":6.81},{"date":"2023-08-03T16:00:00.000Z","stockId":2500,"sp":6.82},{"date":"2023-08-02T16:00:00.000Z","stockId":2500,"sp":6.77},{"date":"2023-08-01T16:00:00.000Z","stockId":2500,"sp":6.59},{"date":"2023-07-31T16:00:00.000Z","stockId":2500,"sp":6.5},{"date":"2023-07-30T16:00:00.000Z","stockId":2500,"sp":6.51},{"date":"2023-07-27T16:00:00.000Z","stockId":2500,"sp":6.55},{"date":"2023-07-26T16:00:00.000Z","stockId":2500,"sp":6.05},{"date":"2023-07-25T16:00:00.000Z","stockId":2500,"sp":6.03},{"date":"2023-07-24T16:00:00.000Z","stockId":2500,"sp":5.99},{"date":"2023-07-23T16:00:00.000Z","stockId":2500,"sp":5.78},{"date":"2023-07-20T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2023-07-19T16:00:00.000Z","stockId":2500,"sp":5.74},{"date":"2023-07-18T16:00:00.000Z","stockId":2500,"sp":5.77},{"date":"2023-07-17T16:00:00.000Z","stockId":2500,"sp":5.74},{"date":"2023-07-16T16:00:00.000Z","stockId":2500,"sp":5.72},{"date":"2023-07-13T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2023-07-12T16:00:00.000Z","stockId":2500,"sp":5.73},{"date":"2023-07-11T16:00:00.000Z","stockId":2500,"sp":5.65},{"date":"2023-07-10T16:00:00.000Z","stockId":2500,"sp":5.71},{"date":"2023-07-09T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2023-07-06T16:00:00.000Z","stockId":2500,"sp":5.67},{"date":"2023-07-05T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-07-04T16:00:00.000Z","stockId":2500,"sp":5.63},{"date":"2023-07-03T16:00:00.000Z","stockId":2500,"sp":5.64},{"date":"2023-07-02T16:00:00.000Z","stockId":2500,"sp":5.66}],"blockDealList":[{"date":"2024-11-28T16:00:00.000Z","stockId":2500,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":6.57,"tradingVolume":312000,"tradingAmount":2049840,"stock":{"_id":2500,"stockCode":"002500","exchange":"sz","market":"a","stockType":"company","followedNum":1387,"areaCode":"cn","blackenedNum":6,"fsTableType":"security","tickerId":2500,"memoNum":2,"currency":"CNY","name":"山西证券","isFollowed":false},"candlestick":{"_id":"674967164509cba51550bc78","stockId":2500,"date":"2024-11-28T16:00:00.000Z","open":6.45,"close":6.57,"high":6.72,"low":6.42,"volume":65288900,"amount":429840000,"change":0.017,"lastUpdated":"2024-11-29T07:02:46.759Z","stockPriceAmplitude":0.04672897196261672},"discountRate":0}],"dateFlag":"day","startDate":"2023-07-31T03:53:23.090Z"}