window.pageData = {"stock":{"_id":2569,"stockCode":"002569","exchange":"sz","market":"a","stockType":"company","followedNum":77,"ipoDate":"2011-04-11T16:00:00.000Z","areaCode":"cn","blackenedNum":19,"provinceCode":11,"fsTableType":"non_financial","tickerId":2569,"memoNum":14,"establishDate":"2005-06-29T16:00:00.000Z","listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST步森","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stbs","actualControllerTypes":["natural_person"],"actualControllerName":"王波","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-24T19:08:46.903Z"}],"province":{"shortName":"浙江"},"stDate":"2019-04-29T16:00:00.000Z","industry":{"_id":2010000350202,"stockCode":"350202","name":"男装","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":350202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":24.128394170643272},"pb":{"mcw":1.5880853817119223},"ps_ttm":{"mcw":1.6114506319695654},"dyr":{"mcw":0.040750319865699}},"staticDividendYieldRatio":0.04077643771123172},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040301,"stockCode":"C040301","exchange":"sz","stockType":"industry","source":"cni","tickerId":40301,"name":"服装与配饰"}],"sw":[{"_id":2010000350000,"stockCode":"350000","name":"纺织服装","stockType":"industry","exchange":"sw","tickerId":350000,"source":"sw"},{"_id":2010000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw","tickerId":350200,"source":"sw"},{"_id":2010000350202,"stockCode":"350202","name":"男装","stockType":"industry","exchange":"sw","tickerId":350202,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw_2021","tickerId":350200,"source":"sw_2021"},{"_id":2020000350209,"stockCode":"350209","name":"非运动服装","stockType":"industry","exchange":"sw_2021","tickerId":350209,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"https://www.busen.com","companyName":"浙江步森服饰股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损1250万元-1700万元。","maxProfit":-12500000,"maxProfitChangeRatio":0.6252,"minProfit":-17000000,"minProfitChangeRatio":0.195,"performanceType":"deficit","reason":"报告期内，公司营业收入较上年同期有所增长，但归属于上市公司股东的净利润亏损较上年同期有所扩大，主要受以下因素综合影响：1.公司信息化业务规模有所增长，但该业务板块毛利率相对较低；2.偶发性诉讼支出增加：报告期内，公司发生纠纷诉讼相关支出约200余万元，对当期利润产生负面影响；3.人员结构优化调整：报告期内，公司基于长远发展需要，对人员结构进行了优化调整，由此产生员工离职补偿金约260余万元。上述诉讼及人员优化等偶发性支出合计约460余万元。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2569,"type":"tr_dri","cagr_p_r_fs":-0.010904644614250114,"cagr_p_r_fys":0.12449799196787192,"cagr_p_r_y1":0.518438177874186,"cagr_p_r_y3":0.36291143329204467,"cagr_p_r_y5":0.11530874041654648,"p_r_fs":-0.15427655451654998,"cagr_p_r_d30":-0.07407407407407374,"cagr_p_r_d60":-0.1293532338308453,"cagr_p_r_d90":0.10236220472440971,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2011-04-11T16:00:00.000Z","cagr_p_r_y10":-0.07029388876588272,"cagr_p_r_d14":-0.03581267217630857,"cagr_p_r_d7":0.03244837758112107},"shnc":{"stockId":2569,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":4374,"shnc_d90":0.061392865809269594,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":4374,"shnc_q1":0.061392865809269594,"shnc_q2":-0.09007697108383607,"shnc_q3":-0.09758613575407468,"shnc_y1":-0.08703819661865998,"shnc_y2":0.1732832618025751},"ple":{"stockId":2569,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2025-07-10T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":232.61126549509186,"d_pe_ttm":241.90952228226746,"pb":50.767508109898785,"pb_wo_gw":50.767508109898785,"dyr":0,"mc":2016140000,"mc_om":2016140000,"sp":14,"spc":0.0695,"ta":18220546,"to_r":0.009540747089493607,"cmc":1960140000,"ecmc":1661467360,"ecmc_psh":379851,"shn":4374},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f99db9bea94b6178575f","stockId":2569,"source":"cn_info","shareholderName":"步森集团有限公司","declarationDate":"2024-05-30T16:00:00.000Z","date":"2023-10-08T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.00069,"priceLimit":"6.26","priceFloor":6.26,"priceCeiling":6.26,"averagePrice":6.26,"stock":{"_id":2569,"stockCode":"002569","exchange":"sz","market":"a","stockType":"company","followedNum":77,"areaCode":"cn","blackenedNum":19,"fsTableType":"non_financial","tickerId":2569,"memoNum":14,"currency":"CNY","name":"*ST步森","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2569,"sp":14},{"stockId":2569,"date":"2026-07-22T16:00:00.000Z","sp":13.09},{"date":"2026-07-21T16:00:00.000Z","stockId":2569,"sp":12.67},{"date":"2026-07-20T16:00:00.000Z","stockId":2569,"sp":12.93},{"date":"2026-07-19T16:00:00.000Z","stockId":2569,"sp":13.1},{"date":"2026-07-16T16:00:00.000Z","stockId":2569,"sp":13.56},{"stockId":2569,"date":"2026-07-15T16:00:00.000Z","sp":14.19},{"date":"2026-07-14T16:00:00.000Z","stockId":2569,"sp":14.32},{"date":"2026-07-13T16:00:00.000Z","stockId":2569,"sp":14.19},{"stockId":2569,"date":"2026-07-12T16:00:00.000Z","sp":14.05},{"date":"2026-07-09T16:00:00.000Z","stockId":2569,"sp":14.52},{"date":"2026-07-08T16:00:00.000Z","stockId":2569,"sp":14.45},{"stockId":2569,"date":"2026-07-07T16:00:00.000Z","sp":14.67},{"date":"2026-07-06T16:00:00.000Z","stockId":2569,"sp":15.03},{"date":"2026-07-05T16:00:00.000Z","stockId":2569,"sp":15.2},{"stockId":2569,"date":"2026-07-02T16:00:00.000Z","sp":16.21},{"stockId":2569,"date":"2026-07-01T16:00:00.000Z","sp":15.52},{"date":"2026-06-30T16:00:00.000Z","stockId":2569,"sp":14.78},{"stockId":2569,"date":"2026-06-29T16:00:00.000Z","sp":14.08},{"date":"2026-06-28T16:00:00.000Z","stockId":2569,"sp":13.41},{"stockId":2569,"date":"2026-06-25T16:00:00.000Z","sp":14.09},{"date":"2026-06-24T16:00:00.000Z","stockId":2569,"sp":14.46},{"date":"2026-06-23T16:00:00.000Z","stockId":2569,"sp":15.12},{"stockId":2569,"date":"2026-06-22T16:00:00.000Z","sp":15.12},{"date":"2026-06-21T16:00:00.000Z","stockId":2569,"sp":15.68},{"date":"2026-06-17T16:00:00.000Z","stockId":2569,"sp":16.48},{"date":"2026-06-16T16:00:00.000Z","stockId":2569,"sp":16.01},{"stockId":2569,"date":"2026-06-15T16:00:00.000Z","sp":16.21},{"stockId":2569,"date":"2026-06-14T16:00:00.000Z","sp":16.65},{"date":"2026-06-11T16:00:00.000Z","stockId":2569,"sp":16.44},{"stockId":2569,"date":"2026-06-10T16:00:00.000Z","sp":15.79},{"date":"2026-06-09T16:00:00.000Z","stockId":2569,"sp":15.86},{"date":"2026-06-08T16:00:00.000Z","stockId":2569,"sp":15.98},{"stockId":2569,"date":"2026-06-07T16:00:00.000Z","sp":15.64},{"stockId":2569,"date":"2026-06-04T16:00:00.000Z","sp":15.88},{"stockId":2569,"date":"2026-06-03T16:00:00.000Z","sp":15.81},{"date":"2026-06-02T16:00:00.000Z","stockId":2569,"sp":16.01},{"date":"2026-06-01T16:00:00.000Z","stockId":2569,"sp":16.09},{"date":"2026-05-31T16:00:00.000Z","stockId":2569,"sp":16.15},{"date":"2026-05-28T16:00:00.000Z","stockId":2569,"sp":15.86},{"stockId":2569,"date":"2026-05-27T16:00:00.000Z","sp":16.4},{"stockId":2569,"date":"2026-05-26T16:00:00.000Z","sp":16.67},{"date":"2026-05-25T16:00:00.000Z","stockId":2569,"sp":16.88},{"date":"2026-05-24T16:00:00.000Z","stockId":2569,"sp":16.08},{"date":"2026-05-21T16:00:00.000Z","stockId":2569,"sp":16.14},{"date":"2026-05-20T16:00:00.000Z","stockId":2569,"sp":15.66},{"stockId":2569,"date":"2026-05-19T16:00:00.000Z","sp":15.95},{"date":"2026-05-18T16:00:00.000Z","stockId":2569,"sp":16.32},{"stockId":2569,"date":"2026-05-17T16:00:00.000Z","sp":16.65},{"stockId":2569,"date":"2026-05-14T16:00:00.000Z","sp":16.76},{"date":"2026-05-13T16:00:00.000Z","stockId":2569,"sp":17.64},{"stockId":2569,"date":"2026-05-12T16:00:00.000Z","sp":17.26},{"date":"2026-05-11T16:00:00.000Z","stockId":2569,"sp":16.44},{"stockId":2569,"date":"2026-05-10T16:00:00.000Z","sp":15.87},{"date":"2026-05-07T16:00:00.000Z","stockId":2569,"sp":15.11},{"date":"2026-05-06T16:00:00.000Z","stockId":2569,"sp":14.39},{"date":"2026-05-05T16:00:00.000Z","stockId":2569,"sp":14.24},{"stockId":2569,"date":"2026-04-29T16:00:00.000Z","sp":14.41},{"stockId":2569,"date":"2026-04-28T16:00:00.000Z","sp":14.2},{"date":"2026-04-27T16:00:00.000Z","stockId":2569,"sp":14.01},{"date":"2026-04-26T16:00:00.000Z","stockId":2569,"sp":13.34},{"date":"2026-04-23T16:00:00.000Z","stockId":2569,"sp":12.7},{"stockId":2569,"date":"2026-04-22T16:00:00.000Z","sp":12.79},{"date":"2026-04-21T16:00:00.000Z","stockId":2569,"sp":13.36},{"stockId":2569,"date":"2026-04-20T16:00:00.000Z","sp":13.74},{"date":"2026-04-19T16:00:00.000Z","stockId":2569,"sp":13.89},{"stockId":2569,"date":"2026-04-16T16:00:00.000Z","sp":13.85},{"date":"2026-04-15T16:00:00.000Z","stockId":2569,"sp":13.61},{"stockId":2569,"date":"2026-04-14T16:00:00.000Z","sp":13.17},{"stockId":2569,"date":"2026-04-13T16:00:00.000Z","sp":12.54},{"stockId":2569,"date":"2026-04-12T16:00:00.000Z","sp":13.19},{"date":"2026-04-09T16:00:00.000Z","stockId":2569,"sp":13.74},{"stockId":2569,"date":"2026-04-08T16:00:00.000Z","sp":13.85},{"stockId":2569,"date":"2026-04-07T16:00:00.000Z","sp":13.98},{"stockId":2569,"date":"2026-04-06T16:00:00.000Z","sp":14.12},{"date":"2026-04-02T16:00:00.000Z","stockId":2569,"sp":14.15},{"date":"2026-04-01T16:00:00.000Z","stockId":2569,"sp":14.3},{"stockId":2569,"date":"2026-03-31T16:00:00.000Z","sp":14.91},{"stockId":2569,"date":"2026-03-30T16:00:00.000Z","sp":14.81},{"stockId":2569,"date":"2026-03-29T16:00:00.000Z","sp":15.14},{"date":"2026-03-26T16:00:00.000Z","stockId":2569,"sp":14.67},{"stockId":2569,"date":"2026-03-25T16:00:00.000Z","sp":13.97},{"stockId":2569,"date":"2026-03-24T16:00:00.000Z","sp":13.3},{"date":"2026-03-23T16:00:00.000Z","stockId":2569,"sp":13.92},{"date":"2026-03-22T16:00:00.000Z","stockId":2569,"sp":14.27},{"stockId":2569,"date":"2026-03-12T16:00:00.000Z","sp":14.88},{"stockId":2569,"date":"2026-03-11T16:00:00.000Z","sp":15.05},{"date":"2026-03-10T16:00:00.000Z","stockId":2569,"sp":14.96},{"stockId":2569,"date":"2026-03-09T16:00:00.000Z","sp":14.43},{"stockId":2569,"date":"2026-03-08T16:00:00.000Z","sp":13.96},{"stockId":2569,"date":"2026-03-05T16:00:00.000Z","sp":14.37},{"stockId":2569,"date":"2026-03-04T16:00:00.000Z","sp":14.13},{"stockId":2569,"date":"2026-03-03T16:00:00.000Z","sp":13.46},{"stockId":2569,"date":"2026-03-02T16:00:00.000Z","sp":12.95},{"date":"2026-03-01T16:00:00.000Z","stockId":2569,"sp":13.63},{"date":"2026-02-26T16:00:00.000Z","stockId":2569,"sp":14.06},{"date":"2026-02-25T16:00:00.000Z","stockId":2569,"sp":14.15},{"stockId":2569,"date":"2026-02-24T16:00:00.000Z","sp":13.89},{"stockId":2569,"date":"2026-02-23T16:00:00.000Z","sp":14.06},{"stockId":2569,"date":"2026-02-12T16:00:00.000Z","sp":14.11},{"date":"2026-02-11T16:00:00.000Z","stockId":2569,"sp":13.68},{"stockId":2569,"date":"2026-02-10T16:00:00.000Z","sp":13.72},{"date":"2026-02-09T16:00:00.000Z","stockId":2569,"sp":13.81},{"stockId":2569,"date":"2026-02-08T16:00:00.000Z","sp":14.09},{"date":"2026-02-05T16:00:00.000Z","stockId":2569,"sp":13.8},{"stockId":2569,"date":"2026-02-04T16:00:00.000Z","sp":13.9},{"stockId":2569,"date":"2026-02-03T16:00:00.000Z","sp":14.03},{"date":"2026-02-02T16:00:00.000Z","stockId":2569,"sp":14.08},{"date":"2026-02-01T16:00:00.000Z","stockId":2569,"sp":14.15},{"stockId":2569,"date":"2026-01-29T16:00:00.000Z","sp":14.53},{"stockId":2569,"date":"2026-01-28T16:00:00.000Z","sp":14.2},{"date":"2026-01-27T16:00:00.000Z","stockId":2569,"sp":14.38},{"stockId":2569,"date":"2026-01-26T16:00:00.000Z","sp":15.14},{"stockId":2569,"date":"2026-01-25T16:00:00.000Z","sp":14.92},{"date":"2026-01-22T16:00:00.000Z","stockId":2569,"sp":15.71},{"date":"2026-01-21T16:00:00.000Z","stockId":2569,"sp":14.96},{"date":"2026-01-20T16:00:00.000Z","stockId":2569,"sp":14.25},{"date":"2026-01-19T16:00:00.000Z","stockId":2569,"sp":14.2},{"stockId":2569,"date":"2026-01-18T16:00:00.000Z","sp":14.06},{"date":"2026-01-15T16:00:00.000Z","stockId":2569,"sp":14.03},{"date":"2026-01-14T16:00:00.000Z","stockId":2569,"sp":14.77},{"date":"2026-01-13T16:00:00.000Z","stockId":2569,"sp":15.55},{"date":"2026-01-12T16:00:00.000Z","stockId":2569,"sp":15.79},{"stockId":2569,"date":"2026-01-11T16:00:00.000Z","sp":15.04},{"stockId":2569,"date":"2026-01-08T16:00:00.000Z","sp":14.32},{"date":"2026-01-07T16:00:00.000Z","stockId":2569,"sp":13.64},{"date":"2026-01-06T16:00:00.000Z","stockId":2569,"sp":13.7},{"date":"2026-01-05T16:00:00.000Z","stockId":2569,"sp":13.69},{"date":"2026-01-04T16:00:00.000Z","stockId":2569,"sp":13.04},{"date":"2025-12-30T16:00:00.000Z","stockId":2569,"sp":12.45},{"date":"2025-12-29T16:00:00.000Z","stockId":2569,"sp":11.86},{"date":"2025-12-28T16:00:00.000Z","stockId":2569,"sp":11.58},{"date":"2025-12-25T16:00:00.000Z","stockId":2569,"sp":11.82},{"date":"2025-12-24T16:00:00.000Z","stockId":2569,"sp":11.82},{"date":"2025-12-23T16:00:00.000Z","stockId":2569,"sp":11.26},{"date":"2025-12-22T16:00:00.000Z","stockId":2569,"sp":10.8},{"date":"2025-12-21T16:00:00.000Z","stockId":2569,"sp":10.29},{"date":"2025-12-18T16:00:00.000Z","stockId":2569,"sp":9.8},{"date":"2025-12-17T16:00:00.000Z","stockId":2569,"sp":9.7},{"date":"2025-12-16T16:00:00.000Z","stockId":2569,"sp":9.93},{"date":"2025-12-15T16:00:00.000Z","stockId":2569,"sp":9.88},{"date":"2025-12-14T16:00:00.000Z","stockId":2569,"sp":10.4},{"date":"2025-12-11T16:00:00.000Z","stockId":2569,"sp":10.95},{"date":"2025-12-10T16:00:00.000Z","stockId":2569,"sp":10.48},{"date":"2025-12-09T16:00:00.000Z","stockId":2569,"sp":10.6},{"date":"2025-12-08T16:00:00.000Z","stockId":2569,"sp":10.4},{"date":"2025-12-07T16:00:00.000Z","stockId":2569,"sp":10.49},{"date":"2025-12-04T16:00:00.000Z","stockId":2569,"sp":10.75},{"date":"2025-12-03T16:00:00.000Z","stockId":2569,"sp":10.5},{"date":"2025-12-02T16:00:00.000Z","stockId":2569,"sp":10.79},{"date":"2025-12-01T16:00:00.000Z","stockId":2569,"sp":11.1},{"date":"2025-11-30T16:00:00.000Z","stockId":2569,"sp":11.2},{"date":"2025-11-27T16:00:00.000Z","stockId":2569,"sp":11.28},{"date":"2025-11-26T16:00:00.000Z","stockId":2569,"sp":11.19},{"date":"2025-11-25T16:00:00.000Z","stockId":2569,"sp":10.9},{"date":"2025-11-24T16:00:00.000Z","stockId":2569,"sp":10.88},{"date":"2025-11-23T16:00:00.000Z","stockId":2569,"sp":10.58},{"date":"2025-11-20T16:00:00.000Z","stockId":2569,"sp":10.77},{"date":"2025-11-19T16:00:00.000Z","stockId":2569,"sp":11.11},{"date":"2025-11-18T16:00:00.000Z","stockId":2569,"sp":10.88},{"date":"2025-11-17T16:00:00.000Z","stockId":2569,"sp":11.45},{"date":"2025-11-16T16:00:00.000Z","stockId":2569,"sp":11.71},{"date":"2025-11-13T16:00:00.000Z","stockId":2569,"sp":11.91},{"date":"2025-11-12T16:00:00.000Z","stockId":2569,"sp":11.34},{"date":"2025-11-11T16:00:00.000Z","stockId":2569,"sp":10.85},{"date":"2025-11-10T16:00:00.000Z","stockId":2569,"sp":10.33},{"date":"2025-11-09T16:00:00.000Z","stockId":2569,"sp":10.53},{"date":"2025-11-06T16:00:00.000Z","stockId":2569,"sp":10.34},{"date":"2025-11-05T16:00:00.000Z","stockId":2569,"sp":10.6},{"date":"2025-11-04T16:00:00.000Z","stockId":2569,"sp":10.57},{"date":"2025-11-03T16:00:00.000Z","stockId":2569,"sp":10.42},{"date":"2025-11-02T16:00:00.000Z","stockId":2569,"sp":9.94},{"date":"2025-10-30T16:00:00.000Z","stockId":2569,"sp":9.74},{"date":"2025-10-29T16:00:00.000Z","stockId":2569,"sp":9.38},{"date":"2025-10-28T16:00:00.000Z","stockId":2569,"sp":9.17},{"date":"2025-10-27T16:00:00.000Z","stockId":2569,"sp":9.26},{"date":"2025-10-26T16:00:00.000Z","stockId":2569,"sp":9.35},{"date":"2025-10-23T16:00:00.000Z","stockId":2569,"sp":9.65},{"date":"2025-10-22T16:00:00.000Z","stockId":2569,"sp":9.48},{"date":"2025-10-21T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-10-20T16:00:00.000Z","stockId":2569,"sp":9.53},{"date":"2025-10-19T16:00:00.000Z","stockId":2569,"sp":9.49},{"date":"2025-10-16T16:00:00.000Z","stockId":2569,"sp":9.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2569,"sp":9.13},{"date":"2025-10-14T16:00:00.000Z","stockId":2569,"sp":9.25},{"date":"2025-10-13T16:00:00.000Z","stockId":2569,"sp":9.16},{"date":"2025-10-12T16:00:00.000Z","stockId":2569,"sp":9.22},{"date":"2025-10-09T16:00:00.000Z","stockId":2569,"sp":9.25},{"date":"2025-10-08T16:00:00.000Z","stockId":2569,"sp":9.14},{"date":"2025-09-29T16:00:00.000Z","stockId":2569,"sp":9.41},{"date":"2025-09-28T16:00:00.000Z","stockId":2569,"sp":9.3},{"date":"2025-09-25T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-09-24T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2569,"sp":9.43},{"date":"2025-09-22T16:00:00.000Z","stockId":2569,"sp":9.43},{"date":"2025-09-21T16:00:00.000Z","stockId":2569,"sp":9.6},{"date":"2025-09-18T16:00:00.000Z","stockId":2569,"sp":9.7},{"date":"2025-09-17T16:00:00.000Z","stockId":2569,"sp":9.55},{"date":"2025-09-16T16:00:00.000Z","stockId":2569,"sp":9.64},{"date":"2025-09-15T16:00:00.000Z","stockId":2569,"sp":9.71},{"date":"2025-09-14T16:00:00.000Z","stockId":2569,"sp":9.48},{"date":"2025-09-11T16:00:00.000Z","stockId":2569,"sp":9.76},{"date":"2025-09-10T16:00:00.000Z","stockId":2569,"sp":9.93},{"date":"2025-09-09T16:00:00.000Z","stockId":2569,"sp":9.95},{"date":"2025-09-08T16:00:00.000Z","stockId":2569,"sp":10.13},{"date":"2025-09-07T16:00:00.000Z","stockId":2569,"sp":9.65},{"date":"2025-09-04T16:00:00.000Z","stockId":2569,"sp":9.19},{"date":"2025-09-03T16:00:00.000Z","stockId":2569,"sp":9.17},{"date":"2025-09-02T16:00:00.000Z","stockId":2569,"sp":9.21},{"date":"2025-09-01T16:00:00.000Z","stockId":2569,"sp":9.16},{"date":"2025-08-31T16:00:00.000Z","stockId":2569,"sp":9.22},{"date":"2025-08-28T16:00:00.000Z","stockId":2569,"sp":9.22},{"date":"2025-08-27T16:00:00.000Z","stockId":2569,"sp":9.28},{"date":"2025-08-26T16:00:00.000Z","stockId":2569,"sp":9.46},{"date":"2025-08-25T16:00:00.000Z","stockId":2569,"sp":9.48},{"date":"2025-08-24T16:00:00.000Z","stockId":2569,"sp":9.67},{"date":"2025-08-21T16:00:00.000Z","stockId":2569,"sp":9.69},{"date":"2025-08-20T16:00:00.000Z","stockId":2569,"sp":9.57},{"date":"2025-08-19T16:00:00.000Z","stockId":2569,"sp":9.45},{"date":"2025-08-18T16:00:00.000Z","stockId":2569,"sp":9.53},{"date":"2025-08-17T16:00:00.000Z","stockId":2569,"sp":9.45},{"date":"2025-08-14T16:00:00.000Z","stockId":2569,"sp":9.57},{"date":"2025-08-13T16:00:00.000Z","stockId":2569,"sp":9.32},{"date":"2025-08-12T16:00:00.000Z","stockId":2569,"sp":9.44},{"date":"2025-08-11T16:00:00.000Z","stockId":2569,"sp":9.48},{"date":"2025-08-10T16:00:00.000Z","stockId":2569,"sp":9.46},{"date":"2025-08-07T16:00:00.000Z","stockId":2569,"sp":9.43},{"date":"2025-08-06T16:00:00.000Z","stockId":2569,"sp":9.55},{"date":"2025-08-05T16:00:00.000Z","stockId":2569,"sp":9.51},{"date":"2025-08-04T16:00:00.000Z","stockId":2569,"sp":9.74},{"date":"2025-08-03T16:00:00.000Z","stockId":2569,"sp":9.5},{"date":"2025-07-31T16:00:00.000Z","stockId":2569,"sp":9.19},{"date":"2025-07-30T16:00:00.000Z","stockId":2569,"sp":9.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2569,"sp":9.32},{"date":"2025-07-28T16:00:00.000Z","stockId":2569,"sp":9.41},{"date":"2025-07-27T16:00:00.000Z","stockId":2569,"sp":9.55},{"date":"2025-07-24T16:00:00.000Z","stockId":2569,"sp":9.1},{"date":"2025-07-23T16:00:00.000Z","stockId":2569,"sp":9.22},{"date":"2025-07-22T16:00:00.000Z","stockId":2569,"sp":9.35},{"date":"2025-07-21T16:00:00.000Z","stockId":2569,"sp":9.28},{"date":"2025-07-20T16:00:00.000Z","stockId":2569,"sp":9.29},{"date":"2025-07-17T16:00:00.000Z","stockId":2569,"sp":9.46},{"date":"2025-07-16T16:00:00.000Z","stockId":2569,"sp":9.51},{"date":"2025-07-15T16:00:00.000Z","stockId":2569,"sp":9.53},{"date":"2025-07-14T16:00:00.000Z","stockId":2569,"sp":9.5},{"date":"2025-07-13T16:00:00.000Z","stockId":2569,"sp":9.91},{"date":"2025-07-10T16:00:00.000Z","stockId":2569,"sp":9.79},{"date":"2025-07-09T16:00:00.000Z","stockId":2569,"sp":9.8},{"date":"2025-07-08T16:00:00.000Z","stockId":2569,"sp":9.95},{"date":"2025-07-07T16:00:00.000Z","stockId":2569,"sp":9.8},{"date":"2025-07-06T16:00:00.000Z","stockId":2569,"sp":9.72},{"date":"2025-07-03T16:00:00.000Z","stockId":2569,"sp":9.86},{"date":"2025-07-02T16:00:00.000Z","stockId":2569,"sp":9.97},{"date":"2025-07-01T16:00:00.000Z","stockId":2569,"sp":10.37},{"date":"2025-06-30T16:00:00.000Z","stockId":2569,"sp":10.27},{"date":"2025-06-29T16:00:00.000Z","stockId":2569,"sp":9.78},{"date":"2025-06-26T16:00:00.000Z","stockId":2569,"sp":9.66},{"date":"2025-06-25T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-06-24T16:00:00.000Z","stockId":2569,"sp":9.33},{"date":"2025-06-23T16:00:00.000Z","stockId":2569,"sp":9.61},{"date":"2025-06-22T16:00:00.000Z","stockId":2569,"sp":9.61},{"date":"2025-06-19T16:00:00.000Z","stockId":2569,"sp":9.81},{"date":"2025-06-18T16:00:00.000Z","stockId":2569,"sp":9.85},{"date":"2025-06-17T16:00:00.000Z","stockId":2569,"sp":9.97},{"date":"2025-06-16T16:00:00.000Z","stockId":2569,"sp":9.69},{"date":"2025-06-15T16:00:00.000Z","stockId":2569,"sp":9.63},{"date":"2025-06-12T16:00:00.000Z","stockId":2569,"sp":9.66},{"date":"2025-06-11T16:00:00.000Z","stockId":2569,"sp":9.43},{"date":"2025-06-10T16:00:00.000Z","stockId":2569,"sp":9.9},{"date":"2025-06-09T16:00:00.000Z","stockId":2569,"sp":9.91},{"date":"2025-06-08T16:00:00.000Z","stockId":2569,"sp":9.44},{"date":"2025-06-05T16:00:00.000Z","stockId":2569,"sp":8.99},{"date":"2025-06-04T16:00:00.000Z","stockId":2569,"sp":9.06},{"date":"2025-06-03T16:00:00.000Z","stockId":2569,"sp":9.1},{"date":"2025-06-02T16:00:00.000Z","stockId":2569,"sp":9.53},{"date":"2025-05-29T16:00:00.000Z","stockId":2569,"sp":9.96},{"date":"2025-05-28T16:00:00.000Z","stockId":2569,"sp":9.79},{"date":"2025-05-27T16:00:00.000Z","stockId":2569,"sp":9.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2569,"sp":9.19},{"date":"2025-05-25T16:00:00.000Z","stockId":2569,"sp":8.9},{"date":"2025-05-22T16:00:00.000Z","stockId":2569,"sp":9.07},{"date":"2025-05-21T16:00:00.000Z","stockId":2569,"sp":8.64},{"date":"2025-05-20T16:00:00.000Z","stockId":2569,"sp":8.58},{"date":"2025-05-19T16:00:00.000Z","stockId":2569,"sp":8.31},{"date":"2025-05-18T16:00:00.000Z","stockId":2569,"sp":8.62},{"date":"2025-05-15T16:00:00.000Z","stockId":2569,"sp":8.32},{"date":"2025-05-14T16:00:00.000Z","stockId":2569,"sp":8.75},{"date":"2025-05-13T16:00:00.000Z","stockId":2569,"sp":8.33},{"date":"2025-05-12T16:00:00.000Z","stockId":2569,"sp":8.72},{"date":"2025-05-11T16:00:00.000Z","stockId":2569,"sp":8.61},{"date":"2025-05-08T16:00:00.000Z","stockId":2569,"sp":8.2},{"date":"2025-05-07T16:00:00.000Z","stockId":2569,"sp":7.81},{"date":"2025-05-06T16:00:00.000Z","stockId":2569,"sp":7.44},{"date":"2025-05-05T16:00:00.000Z","stockId":2569,"sp":7.09},{"date":"2025-04-29T16:00:00.000Z","stockId":2569,"sp":6.75},{"date":"2025-04-28T16:00:00.000Z","stockId":2569,"sp":6.43},{"date":"2025-04-27T16:00:00.000Z","stockId":2569,"sp":6.61},{"date":"2025-04-23T16:00:00.000Z","stockId":2569,"sp":6.96},{"date":"2025-04-22T16:00:00.000Z","stockId":2569,"sp":6.63},{"date":"2025-04-21T16:00:00.000Z","stockId":2569,"sp":6.48},{"date":"2025-04-20T16:00:00.000Z","stockId":2569,"sp":6.57},{"date":"2025-04-17T16:00:00.000Z","stockId":2569,"sp":6.62},{"date":"2025-04-16T16:00:00.000Z","stockId":2569,"sp":6.6},{"date":"2025-04-15T16:00:00.000Z","stockId":2569,"sp":6.74},{"date":"2025-04-14T16:00:00.000Z","stockId":2569,"sp":7.02},{"date":"2025-04-13T16:00:00.000Z","stockId":2569,"sp":6.76},{"date":"2025-04-10T16:00:00.000Z","stockId":2569,"sp":6.68},{"date":"2025-04-09T16:00:00.000Z","stockId":2569,"sp":6.77},{"date":"2025-04-08T16:00:00.000Z","stockId":2569,"sp":6.45},{"date":"2025-04-07T16:00:00.000Z","stockId":2569,"sp":6.6},{"date":"2025-04-06T16:00:00.000Z","stockId":2569,"sp":6.95},{"date":"2025-04-02T16:00:00.000Z","stockId":2569,"sp":7.32},{"date":"2025-04-01T16:00:00.000Z","stockId":2569,"sp":7.31},{"date":"2025-03-31T16:00:00.000Z","stockId":2569,"sp":6.96},{"date":"2025-03-30T16:00:00.000Z","stockId":2569,"sp":6.96},{"date":"2025-03-27T16:00:00.000Z","stockId":2569,"sp":7.08},{"date":"2025-03-26T16:00:00.000Z","stockId":2569,"sp":7},{"date":"2025-03-25T16:00:00.000Z","stockId":2569,"sp":7.2},{"date":"2025-03-24T16:00:00.000Z","stockId":2569,"sp":6.86},{"date":"2025-03-23T16:00:00.000Z","stockId":2569,"sp":7.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2569,"sp":7.51},{"date":"2025-03-19T16:00:00.000Z","stockId":2569,"sp":7.43},{"date":"2025-03-18T16:00:00.000Z","stockId":2569,"sp":7.81},{"date":"2025-03-17T16:00:00.000Z","stockId":2569,"sp":7.72},{"date":"2025-03-16T16:00:00.000Z","stockId":2569,"sp":7.89},{"date":"2025-03-13T16:00:00.000Z","stockId":2569,"sp":8.19},{"date":"2025-03-12T16:00:00.000Z","stockId":2569,"sp":8.23},{"date":"2025-03-11T16:00:00.000Z","stockId":2569,"sp":8.65},{"date":"2025-03-10T16:00:00.000Z","stockId":2569,"sp":8.79},{"date":"2025-03-09T16:00:00.000Z","stockId":2569,"sp":8.93},{"date":"2025-03-06T16:00:00.000Z","stockId":2569,"sp":8.87},{"date":"2025-03-05T16:00:00.000Z","stockId":2569,"sp":9.09},{"date":"2025-03-04T16:00:00.000Z","stockId":2569,"sp":9.09},{"date":"2025-03-03T16:00:00.000Z","stockId":2569,"sp":9.05},{"date":"2025-03-02T16:00:00.000Z","stockId":2569,"sp":9.53},{"date":"2025-02-27T16:00:00.000Z","stockId":2569,"sp":9.37},{"date":"2025-02-26T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-02-25T16:00:00.000Z","stockId":2569,"sp":9.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2569,"sp":8.76},{"date":"2025-02-23T16:00:00.000Z","stockId":2569,"sp":8.34},{"date":"2025-02-20T16:00:00.000Z","stockId":2569,"sp":8.49},{"date":"2025-02-19T16:00:00.000Z","stockId":2569,"sp":8.45},{"date":"2025-02-18T16:00:00.000Z","stockId":2569,"sp":8.5},{"date":"2025-02-17T16:00:00.000Z","stockId":2569,"sp":8.5},{"date":"2025-02-16T16:00:00.000Z","stockId":2569,"sp":8.47},{"date":"2025-02-13T16:00:00.000Z","stockId":2569,"sp":8.28},{"date":"2025-02-12T16:00:00.000Z","stockId":2569,"sp":7.89},{"date":"2025-02-11T16:00:00.000Z","stockId":2569,"sp":7.89},{"date":"2025-02-10T16:00:00.000Z","stockId":2569,"sp":7.98},{"date":"2025-02-09T16:00:00.000Z","stockId":2569,"sp":8.29},{"date":"2025-02-06T16:00:00.000Z","stockId":2569,"sp":8.1},{"date":"2025-02-05T16:00:00.000Z","stockId":2569,"sp":8.1},{"date":"2025-02-04T16:00:00.000Z","stockId":2569,"sp":7.97},{"date":"2025-01-26T16:00:00.000Z","stockId":2569,"sp":8.39},{"date":"2025-01-23T16:00:00.000Z","stockId":2569,"sp":8.2},{"date":"2025-01-22T16:00:00.000Z","stockId":2569,"sp":8.18},{"date":"2025-01-21T16:00:00.000Z","stockId":2569,"sp":8.61},{"date":"2025-01-20T16:00:00.000Z","stockId":2569,"sp":8.97},{"date":"2025-01-19T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-01-16T16:00:00.000Z","stockId":2569,"sp":9.24},{"date":"2025-01-15T16:00:00.000Z","stockId":2569,"sp":9.37},{"date":"2025-01-14T16:00:00.000Z","stockId":2569,"sp":9.4},{"date":"2025-01-13T16:00:00.000Z","stockId":2569,"sp":9.42},{"date":"2025-01-12T16:00:00.000Z","stockId":2569,"sp":9.79},{"date":"2025-01-09T16:00:00.000Z","stockId":2569,"sp":10.3},{"date":"2025-01-08T16:00:00.000Z","stockId":2569,"sp":10.62},{"date":"2025-01-07T16:00:00.000Z","stockId":2569,"sp":10.44},{"date":"2025-01-06T16:00:00.000Z","stockId":2569,"sp":10.02},{"date":"2025-01-05T16:00:00.000Z","stockId":2569,"sp":10.38},{"date":"2025-01-02T16:00:00.000Z","stockId":2569,"sp":10.71},{"date":"2025-01-01T16:00:00.000Z","stockId":2569,"sp":10.2},{"date":"2024-12-30T16:00:00.000Z","stockId":2569,"sp":10.47},{"date":"2024-12-29T16:00:00.000Z","stockId":2569,"sp":9.97},{"date":"2024-12-26T16:00:00.000Z","stockId":2569,"sp":9.51},{"date":"2024-12-25T16:00:00.000Z","stockId":2569,"sp":9.32},{"date":"2024-12-24T16:00:00.000Z","stockId":2569,"sp":9.2},{"date":"2024-12-23T16:00:00.000Z","stockId":2569,"sp":9.15},{"date":"2024-12-22T16:00:00.000Z","stockId":2569,"sp":9.36},{"date":"2024-12-19T16:00:00.000Z","stockId":2569,"sp":9.73},{"date":"2024-12-18T16:00:00.000Z","stockId":2569,"sp":9.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2569,"sp":9.18},{"date":"2024-12-16T16:00:00.000Z","stockId":2569,"sp":9.34},{"date":"2024-12-15T16:00:00.000Z","stockId":2569,"sp":9.5},{"date":"2024-12-12T16:00:00.000Z","stockId":2569,"sp":9.05},{"date":"2024-12-11T16:00:00.000Z","stockId":2569,"sp":9.45},{"date":"2024-12-10T16:00:00.000Z","stockId":2569,"sp":9.45},{"date":"2024-12-09T16:00:00.000Z","stockId":2569,"sp":9.36},{"date":"2024-12-08T16:00:00.000Z","stockId":2569,"sp":9.44},{"date":"2024-12-05T16:00:00.000Z","stockId":2569,"sp":9.73},{"date":"2024-12-04T16:00:00.000Z","stockId":2569,"sp":9.71},{"date":"2024-12-03T16:00:00.000Z","stockId":2569,"sp":9.71},{"date":"2024-12-02T16:00:00.000Z","stockId":2569,"sp":9.76},{"date":"2024-12-01T16:00:00.000Z","stockId":2569,"sp":9.93},{"date":"2024-11-28T16:00:00.000Z","stockId":2569,"sp":10.35},{"date":"2024-11-27T16:00:00.000Z","stockId":2569,"sp":10.14},{"date":"2024-11-26T16:00:00.000Z","stockId":2569,"sp":9.98},{"date":"2024-11-25T16:00:00.000Z","stockId":2569,"sp":10.06},{"date":"2024-11-24T16:00:00.000Z","stockId":2569,"sp":9.85},{"date":"2024-11-21T16:00:00.000Z","stockId":2569,"sp":9.38},{"date":"2024-11-20T16:00:00.000Z","stockId":2569,"sp":9.6},{"date":"2024-11-19T16:00:00.000Z","stockId":2569,"sp":10.1},{"date":"2024-11-18T16:00:00.000Z","stockId":2569,"sp":10.11},{"date":"2024-11-17T16:00:00.000Z","stockId":2569,"sp":10.64},{"date":"2024-11-14T16:00:00.000Z","stockId":2569,"sp":10.13},{"date":"2024-11-13T16:00:00.000Z","stockId":2569,"sp":10.66},{"date":"2024-11-12T16:00:00.000Z","stockId":2569,"sp":10.15},{"date":"2024-11-11T16:00:00.000Z","stockId":2569,"sp":9.67},{"date":"2024-11-10T16:00:00.000Z","stockId":2569,"sp":9.21},{"date":"2024-11-07T16:00:00.000Z","stockId":2569,"sp":8.77},{"date":"2024-11-06T16:00:00.000Z","stockId":2569,"sp":9.12},{"date":"2024-11-05T16:00:00.000Z","stockId":2569,"sp":8.93},{"date":"2024-11-04T16:00:00.000Z","stockId":2569,"sp":9},{"date":"2024-11-03T16:00:00.000Z","stockId":2569,"sp":8.57},{"date":"2024-10-31T16:00:00.000Z","stockId":2569,"sp":8.16},{"date":"2024-10-30T16:00:00.000Z","stockId":2569,"sp":7.87},{"date":"2024-10-29T16:00:00.000Z","stockId":2569,"sp":7.91},{"date":"2024-10-28T16:00:00.000Z","stockId":2569,"sp":7.75},{"date":"2024-10-27T16:00:00.000Z","stockId":2569,"sp":7.73},{"date":"2024-10-24T16:00:00.000Z","stockId":2569,"sp":7.36},{"date":"2024-10-23T16:00:00.000Z","stockId":2569,"sp":7.03},{"date":"2024-10-22T16:00:00.000Z","stockId":2569,"sp":6.86},{"date":"2024-10-21T16:00:00.000Z","stockId":2569,"sp":6.62},{"date":"2024-10-20T16:00:00.000Z","stockId":2569,"sp":6.51},{"date":"2024-10-17T16:00:00.000Z","stockId":2569,"sp":6.3},{"date":"2024-10-16T16:00:00.000Z","stockId":2569,"sp":6.22},{"date":"2024-10-15T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-10-14T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-10-13T16:00:00.000Z","stockId":2569,"sp":6.45},{"date":"2024-10-10T16:00:00.000Z","stockId":2569,"sp":6.47},{"date":"2024-10-09T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-10-08T16:00:00.000Z","stockId":2569,"sp":6.23},{"date":"2024-10-07T16:00:00.000Z","stockId":2569,"sp":6.48},{"date":"2024-09-29T16:00:00.000Z","stockId":2569,"sp":6.66},{"date":"2024-09-26T16:00:00.000Z","stockId":2569,"sp":6.39},{"date":"2024-09-25T16:00:00.000Z","stockId":2569,"sp":6.46},{"date":"2024-09-24T16:00:00.000Z","stockId":2569,"sp":6.43},{"date":"2024-09-23T16:00:00.000Z","stockId":2569,"sp":6.46},{"date":"2024-09-22T16:00:00.000Z","stockId":2569,"sp":6.44},{"date":"2024-09-19T16:00:00.000Z","stockId":2569,"sp":6.39},{"date":"2024-09-18T16:00:00.000Z","stockId":2569,"sp":6.2},{"date":"2024-09-17T16:00:00.000Z","stockId":2569,"sp":6.13},{"date":"2024-09-12T16:00:00.000Z","stockId":2569,"sp":6.14},{"date":"2024-09-11T16:00:00.000Z","stockId":2569,"sp":6.1},{"date":"2024-09-10T16:00:00.000Z","stockId":2569,"sp":6.05},{"date":"2024-09-09T16:00:00.000Z","stockId":2569,"sp":5.94},{"date":"2024-09-08T16:00:00.000Z","stockId":2569,"sp":5.66},{"date":"2024-09-05T16:00:00.000Z","stockId":2569,"sp":5.58},{"date":"2024-09-04T16:00:00.000Z","stockId":2569,"sp":5.87},{"date":"2024-09-03T16:00:00.000Z","stockId":2569,"sp":5.81},{"date":"2024-09-02T16:00:00.000Z","stockId":2569,"sp":5.99},{"date":"2024-09-01T16:00:00.000Z","stockId":2569,"sp":6.03},{"date":"2024-08-29T16:00:00.000Z","stockId":2569,"sp":6.23},{"date":"2024-08-28T16:00:00.000Z","stockId":2569,"sp":6.23},{"date":"2024-08-27T16:00:00.000Z","stockId":2569,"sp":6.24},{"date":"2024-08-26T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-08-25T16:00:00.000Z","stockId":2569,"sp":6.26},{"date":"2024-08-22T16:00:00.000Z","stockId":2569,"sp":6.16},{"date":"2024-08-21T16:00:00.000Z","stockId":2569,"sp":6.21},{"date":"2024-08-20T16:00:00.000Z","stockId":2569,"sp":6.27},{"date":"2024-08-19T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-08-18T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-08-15T16:00:00.000Z","stockId":2569,"sp":6.48},{"date":"2024-08-14T16:00:00.000Z","stockId":2569,"sp":6.57},{"date":"2024-08-13T16:00:00.000Z","stockId":2569,"sp":6.46},{"date":"2024-08-12T16:00:00.000Z","stockId":2569,"sp":6.42},{"date":"2024-08-11T16:00:00.000Z","stockId":2569,"sp":6.4},{"date":"2024-08-08T16:00:00.000Z","stockId":2569,"sp":6.58},{"date":"2024-08-07T16:00:00.000Z","stockId":2569,"sp":6.6},{"date":"2024-08-06T16:00:00.000Z","stockId":2569,"sp":6.41},{"date":"2024-08-05T16:00:00.000Z","stockId":2569,"sp":6.49},{"date":"2024-08-04T16:00:00.000Z","stockId":2569,"sp":6.48},{"date":"2024-08-01T16:00:00.000Z","stockId":2569,"sp":6.55},{"date":"2024-07-31T16:00:00.000Z","stockId":2569,"sp":6.71},{"date":"2024-07-30T16:00:00.000Z","stockId":2569,"sp":6.71},{"date":"2024-07-29T16:00:00.000Z","stockId":2569,"sp":6.61},{"date":"2024-07-28T16:00:00.000Z","stockId":2569,"sp":6.76},{"date":"2024-07-25T16:00:00.000Z","stockId":2569,"sp":6.87},{"date":"2024-07-24T16:00:00.000Z","stockId":2569,"sp":6.9},{"date":"2024-07-23T16:00:00.000Z","stockId":2569,"sp":6.64},{"date":"2024-07-22T16:00:00.000Z","stockId":2569,"sp":6.32},{"date":"2024-07-21T16:00:00.000Z","stockId":2569,"sp":6.38},{"date":"2024-07-18T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-07-17T16:00:00.000Z","stockId":2569,"sp":6.21},{"date":"2024-07-16T16:00:00.000Z","stockId":2569,"sp":6.31},{"date":"2024-07-15T16:00:00.000Z","stockId":2569,"sp":6.06},{"date":"2024-07-14T16:00:00.000Z","stockId":2569,"sp":6.08},{"date":"2024-07-11T16:00:00.000Z","stockId":2569,"sp":6.1},{"date":"2024-07-10T16:00:00.000Z","stockId":2569,"sp":6.21},{"date":"2024-07-09T16:00:00.000Z","stockId":2569,"sp":6.27},{"date":"2024-07-08T16:00:00.000Z","stockId":2569,"sp":6.48},{"date":"2024-07-07T16:00:00.000Z","stockId":2569,"sp":6.17},{"date":"2024-07-04T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2024-07-03T16:00:00.000Z","stockId":2569,"sp":6.15},{"date":"2024-07-02T16:00:00.000Z","stockId":2569,"sp":6.27},{"date":"2024-07-01T16:00:00.000Z","stockId":2569,"sp":6.24},{"date":"2024-06-30T16:00:00.000Z","stockId":2569,"sp":6.14},{"date":"2024-06-27T16:00:00.000Z","stockId":2569,"sp":6.1},{"date":"2024-06-26T16:00:00.000Z","stockId":2569,"sp":6.04},{"sp":6.36,"stockId":2569,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.13,"stockId":2569,"date":"2024-06-24T16:00:00.000Z"},{"sp":6,"stockId":2569,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.17,"stockId":2569,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.16,"stockId":2569,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.29,"stockId":2569,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.49,"stockId":2569,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.35,"stockId":2569,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.25,"stockId":2569,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.41,"stockId":2569,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.25,"stockId":2569,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.95,"stockId":2569,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.67,"stockId":2569,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.4,"stockId":2569,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.66,"stockId":2569,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.7,"stockId":2569,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.74,"stockId":2569,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.04,"stockId":2569,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.82,"stockId":2569,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.81,"stockId":2569,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.08,"stockId":2569,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.99,"stockId":2569,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.76,"stockId":2569,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.77,"stockId":2569,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.07,"stockId":2569,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.39,"stockId":2569,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.3,"stockId":2569,"date":"2024-05-19T16:00:00.000Z"},{"sp":6,"stockId":2569,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.9,"stockId":2569,"date":"2024-05-15T16:00:00.000Z"},{"sp":6,"stockId":2569,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.96,"stockId":2569,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.68,"stockId":2569,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2569,"sp":5.41},{"date":"2024-05-08T16:00:00.000Z","stockId":2569,"sp":5.15},{"date":"2024-05-07T16:00:00.000Z","stockId":2569,"sp":4.9},{"date":"2024-05-06T16:00:00.000Z","stockId":2569,"sp":4.95},{"date":"2024-05-05T16:00:00.000Z","stockId":2569,"sp":4.95},{"date":"2024-04-29T16:00:00.000Z","stockId":2569,"sp":5.13},{"date":"2024-04-28T16:00:00.000Z","stockId":2569,"sp":4.89},{"date":"2024-04-25T16:00:00.000Z","stockId":2569,"sp":5.02},{"date":"2024-04-24T16:00:00.000Z","stockId":2569,"sp":4.91},{"date":"2024-04-23T16:00:00.000Z","stockId":2569,"sp":4.68},{"date":"2024-04-22T16:00:00.000Z","stockId":2569,"sp":4.46},{"date":"2024-04-21T16:00:00.000Z","stockId":2569,"sp":4.25},{"date":"2024-04-18T16:00:00.000Z","stockId":2569,"sp":4.47},{"date":"2024-04-17T16:00:00.000Z","stockId":2569,"sp":4.71},{"date":"2024-04-16T16:00:00.000Z","stockId":2569,"sp":4.96},{"date":"2024-04-15T16:00:00.000Z","stockId":2569,"sp":5.22},{"date":"2024-04-14T16:00:00.000Z","stockId":2569,"sp":5.49},{"date":"2024-04-11T16:00:00.000Z","stockId":2569,"sp":5.78},{"date":"2024-04-10T16:00:00.000Z","stockId":2569,"sp":5.83},{"date":"2024-04-09T16:00:00.000Z","stockId":2569,"sp":5.83},{"date":"2024-04-08T16:00:00.000Z","stockId":2569,"sp":6.13},{"date":"2024-04-07T16:00:00.000Z","stockId":2569,"sp":6.21},{"date":"2024-04-02T16:00:00.000Z","stockId":2569,"sp":6.35},{"date":"2024-04-01T16:00:00.000Z","stockId":2569,"sp":6.42},{"date":"2024-03-31T16:00:00.000Z","stockId":2569,"sp":6.43},{"date":"2024-03-28T16:00:00.000Z","stockId":2569,"sp":6.4},{"date":"2024-03-27T16:00:00.000Z","stockId":2569,"sp":6.24},{"date":"2024-03-26T16:00:00.000Z","stockId":2569,"sp":6.15},{"date":"2024-03-25T16:00:00.000Z","stockId":2569,"sp":6.09},{"date":"2024-03-24T16:00:00.000Z","stockId":2569,"sp":5.95},{"date":"2024-03-21T16:00:00.000Z","stockId":2569,"sp":5.98},{"date":"2024-03-20T16:00:00.000Z","stockId":2569,"sp":6.13},{"date":"2024-03-19T16:00:00.000Z","stockId":2569,"sp":6.05},{"date":"2024-03-18T16:00:00.000Z","stockId":2569,"sp":6.08},{"date":"2024-03-17T16:00:00.000Z","stockId":2569,"sp":6.13},{"date":"2024-03-14T16:00:00.000Z","stockId":2569,"sp":6.12},{"date":"2024-03-13T16:00:00.000Z","stockId":2569,"sp":6.24},{"date":"2024-03-12T16:00:00.000Z","stockId":2569,"sp":6.4},{"date":"2024-03-11T16:00:00.000Z","stockId":2569,"sp":6.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2569,"sp":6.14},{"date":"2024-03-07T16:00:00.000Z","stockId":2569,"sp":5.85},{"date":"2024-03-06T16:00:00.000Z","stockId":2569,"sp":5.72},{"date":"2024-03-05T16:00:00.000Z","stockId":2569,"sp":5.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2569,"sp":5.73},{"date":"2024-03-03T16:00:00.000Z","stockId":2569,"sp":5.8},{"date":"2024-02-29T16:00:00.000Z","stockId":2569,"sp":5.95},{"date":"2024-02-28T16:00:00.000Z","stockId":2569,"sp":5.67},{"date":"2024-02-27T16:00:00.000Z","stockId":2569,"sp":5.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2569,"sp":5.34},{"date":"2024-02-25T16:00:00.000Z","stockId":2569,"sp":5.35},{"date":"2024-02-22T16:00:00.000Z","stockId":2569,"sp":5.47},{"date":"2024-02-21T16:00:00.000Z","stockId":2569,"sp":5.29},{"date":"2024-02-20T16:00:00.000Z","stockId":2569,"sp":5.17},{"date":"2024-02-19T16:00:00.000Z","stockId":2569,"sp":4.92},{"date":"2024-02-18T16:00:00.000Z","stockId":2569,"sp":4.69},{"date":"2024-02-07T16:00:00.000Z","stockId":2569,"sp":4.47},{"date":"2024-02-06T16:00:00.000Z","stockId":2569,"sp":4.58},{"date":"2024-02-05T16:00:00.000Z","stockId":2569,"sp":4.82},{"date":"2024-02-04T16:00:00.000Z","stockId":2569,"sp":5.07},{"date":"2024-02-01T16:00:00.000Z","stockId":2569,"sp":5.34},{"date":"2024-01-31T16:00:00.000Z","stockId":2569,"sp":5.62},{"date":"2024-01-30T16:00:00.000Z","stockId":2569,"sp":5.92},{"date":"2024-01-29T16:00:00.000Z","stockId":2569,"sp":6.23},{"date":"2024-01-28T16:00:00.000Z","stockId":2569,"sp":6.56},{"date":"2024-01-25T16:00:00.000Z","stockId":2569,"sp":6.8},{"date":"2024-01-24T16:00:00.000Z","stockId":2569,"sp":6.91},{"date":"2024-01-23T16:00:00.000Z","stockId":2569,"sp":6.83},{"date":"2024-01-22T16:00:00.000Z","stockId":2569,"sp":6.78},{"date":"2024-01-21T16:00:00.000Z","stockId":2569,"sp":6.78},{"date":"2024-01-18T16:00:00.000Z","stockId":2569,"sp":6.97},{"date":"2024-01-17T16:00:00.000Z","stockId":2569,"sp":6.93},{"date":"2024-01-16T16:00:00.000Z","stockId":2569,"sp":7.09},{"date":"2024-01-15T16:00:00.000Z","stockId":2569,"sp":7.32},{"date":"2024-01-14T16:00:00.000Z","stockId":2569,"sp":7.31},{"date":"2024-01-11T16:00:00.000Z","stockId":2569,"sp":7.3},{"date":"2024-01-10T16:00:00.000Z","stockId":2569,"sp":7.27},{"date":"2024-01-09T16:00:00.000Z","stockId":2569,"sp":7.28},{"date":"2024-01-08T16:00:00.000Z","stockId":2569,"sp":7.3},{"date":"2024-01-07T16:00:00.000Z","stockId":2569,"sp":7.16},{"date":"2024-01-04T16:00:00.000Z","stockId":2569,"sp":7.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2569,"sp":7.4},{"date":"2024-01-02T16:00:00.000Z","stockId":2569,"sp":7.33},{"date":"2024-01-01T16:00:00.000Z","stockId":2569,"sp":7.28},{"date":"2023-12-28T16:00:00.000Z","stockId":2569,"sp":7.52},{"date":"2023-12-27T16:00:00.000Z","stockId":2569,"sp":7.78},{"date":"2023-12-26T16:00:00.000Z","stockId":2569,"sp":8.19},{"date":"2023-12-25T16:00:00.000Z","stockId":2569,"sp":7.98},{"date":"2023-12-24T16:00:00.000Z","stockId":2569,"sp":8.18},{"date":"2023-12-21T16:00:00.000Z","stockId":2569,"sp":8.32},{"date":"2023-12-20T16:00:00.000Z","stockId":2569,"sp":8.19},{"date":"2023-12-19T16:00:00.000Z","stockId":2569,"sp":7.96},{"date":"2023-12-18T16:00:00.000Z","stockId":2569,"sp":7.97},{"date":"2023-12-17T16:00:00.000Z","stockId":2569,"sp":7.99},{"date":"2023-12-14T16:00:00.000Z","stockId":2569,"sp":8.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2569,"sp":8.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2569,"sp":7.72},{"date":"2023-12-11T16:00:00.000Z","stockId":2569,"sp":7.91},{"date":"2023-12-10T16:00:00.000Z","stockId":2569,"sp":8.03},{"date":"2023-12-07T16:00:00.000Z","stockId":2569,"sp":8.24},{"date":"2023-12-06T16:00:00.000Z","stockId":2569,"sp":8.32},{"date":"2023-12-05T16:00:00.000Z","stockId":2569,"sp":8.16},{"date":"2023-12-04T16:00:00.000Z","stockId":2569,"sp":8.2},{"date":"2023-12-03T16:00:00.000Z","stockId":2569,"sp":8.49},{"date":"2023-11-30T16:00:00.000Z","stockId":2569,"sp":8.66},{"date":"2023-11-29T16:00:00.000Z","stockId":2569,"sp":8.45},{"date":"2023-11-28T16:00:00.000Z","stockId":2569,"sp":8.43},{"date":"2023-11-27T16:00:00.000Z","stockId":2569,"sp":8.7},{"date":"2023-11-26T16:00:00.000Z","stockId":2569,"sp":8.39},{"date":"2023-11-23T16:00:00.000Z","stockId":2569,"sp":8.28},{"date":"2023-11-22T16:00:00.000Z","stockId":2569,"sp":8.31},{"date":"2023-11-21T16:00:00.000Z","stockId":2569,"sp":8.62},{"date":"2023-11-20T16:00:00.000Z","stockId":2569,"sp":8.27},{"date":"2023-11-19T16:00:00.000Z","stockId":2569,"sp":8.11},{"date":"2023-11-16T16:00:00.000Z","stockId":2569,"sp":8.54},{"date":"2023-11-15T16:00:00.000Z","stockId":2569,"sp":8.13},{"date":"2023-11-14T16:00:00.000Z","stockId":2569,"sp":7.74},{"date":"2023-11-13T16:00:00.000Z","stockId":2569,"sp":7.37},{"date":"2023-11-12T16:00:00.000Z","stockId":2569,"sp":7.33},{"date":"2023-11-09T16:00:00.000Z","stockId":2569,"sp":7.44},{"date":"2023-11-08T16:00:00.000Z","stockId":2569,"sp":7.18},{"date":"2023-11-07T16:00:00.000Z","stockId":2569,"sp":7.31},{"date":"2023-11-06T16:00:00.000Z","stockId":2569,"sp":7.4},{"date":"2023-11-05T16:00:00.000Z","stockId":2569,"sp":7.35},{"date":"2023-11-02T16:00:00.000Z","stockId":2569,"sp":7.49},{"date":"2023-11-01T16:00:00.000Z","stockId":2569,"sp":7.48},{"date":"2023-10-31T16:00:00.000Z","stockId":2569,"sp":7.8},{"date":"2023-10-30T16:00:00.000Z","stockId":2569,"sp":7.77},{"date":"2023-10-29T16:00:00.000Z","stockId":2569,"sp":7.52},{"date":"2023-10-26T16:00:00.000Z","stockId":2569,"sp":7.92},{"date":"2023-10-25T16:00:00.000Z","stockId":2569,"sp":7.96},{"date":"2023-10-24T16:00:00.000Z","stockId":2569,"sp":7.83},{"date":"2023-10-23T16:00:00.000Z","stockId":2569,"sp":7.61},{"date":"2023-10-22T16:00:00.000Z","stockId":2569,"sp":7.55},{"date":"2023-10-19T16:00:00.000Z","stockId":2569,"sp":7.95},{"date":"2023-10-18T16:00:00.000Z","stockId":2569,"sp":8.37},{"date":"2023-10-17T16:00:00.000Z","stockId":2569,"sp":8.81},{"date":"2023-10-16T16:00:00.000Z","stockId":2569,"sp":8.39},{"date":"2023-10-15T16:00:00.000Z","stockId":2569,"sp":7.99},{"date":"2023-10-12T16:00:00.000Z","stockId":2569,"sp":7.61},{"date":"2023-10-11T16:00:00.000Z","stockId":2569,"sp":7.25},{"date":"2023-10-10T16:00:00.000Z","stockId":2569,"sp":6.9},{"date":"2023-10-09T16:00:00.000Z","stockId":2569,"sp":6.57},{"date":"2023-10-08T16:00:00.000Z","stockId":2569,"sp":6.26},{"date":"2023-09-27T16:00:00.000Z","stockId":2569,"sp":5.96},{"date":"2023-09-26T16:00:00.000Z","stockId":2569,"sp":5.94},{"date":"2023-09-25T16:00:00.000Z","stockId":2569,"sp":5.94},{"date":"2023-09-24T16:00:00.000Z","stockId":2569,"sp":6.04},{"date":"2023-09-21T16:00:00.000Z","stockId":2569,"sp":6.2},{"date":"2023-09-20T16:00:00.000Z","stockId":2569,"sp":6.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2569,"sp":6.39},{"date":"2023-09-18T16:00:00.000Z","stockId":2569,"sp":6.16},{"date":"2023-09-17T16:00:00.000Z","stockId":2569,"sp":6.07},{"date":"2023-09-14T16:00:00.000Z","stockId":2569,"sp":5.99},{"date":"2023-09-13T16:00:00.000Z","stockId":2569,"sp":6},{"date":"2023-09-12T16:00:00.000Z","stockId":2569,"sp":6.14},{"date":"2023-09-11T16:00:00.000Z","stockId":2569,"sp":6.17},{"date":"2023-09-10T16:00:00.000Z","stockId":2569,"sp":6.19},{"date":"2023-09-07T16:00:00.000Z","stockId":2569,"sp":6.13},{"date":"2023-09-06T16:00:00.000Z","stockId":2569,"sp":6.17},{"date":"2023-09-05T16:00:00.000Z","stockId":2569,"sp":6.27},{"date":"2023-09-04T16:00:00.000Z","stockId":2569,"sp":6.27},{"date":"2023-09-03T16:00:00.000Z","stockId":2569,"sp":6.32},{"date":"2023-08-31T16:00:00.000Z","stockId":2569,"sp":6.3},{"date":"2023-08-30T16:00:00.000Z","stockId":2569,"sp":6.27},{"date":"2023-08-29T16:00:00.000Z","stockId":2569,"sp":6.28},{"date":"2023-08-28T16:00:00.000Z","stockId":2569,"sp":6.08},{"date":"2023-08-27T16:00:00.000Z","stockId":2569,"sp":6.07},{"date":"2023-08-24T16:00:00.000Z","stockId":2569,"sp":6.01},{"date":"2023-08-23T16:00:00.000Z","stockId":2569,"sp":6.08},{"date":"2023-08-22T16:00:00.000Z","stockId":2569,"sp":6.17},{"date":"2023-08-21T16:00:00.000Z","stockId":2569,"sp":6.32},{"date":"2023-08-20T16:00:00.000Z","stockId":2569,"sp":6.29},{"date":"2023-08-17T16:00:00.000Z","stockId":2569,"sp":5.99},{"date":"2023-08-16T16:00:00.000Z","stockId":2569,"sp":5.83},{"date":"2023-08-15T16:00:00.000Z","stockId":2569,"sp":5.8},{"date":"2023-08-14T16:00:00.000Z","stockId":2569,"sp":5.52},{"date":"2023-08-13T16:00:00.000Z","stockId":2569,"sp":5.55},{"date":"2023-08-10T16:00:00.000Z","stockId":2569,"sp":5.59},{"date":"2023-08-09T16:00:00.000Z","stockId":2569,"sp":5.71},{"date":"2023-08-08T16:00:00.000Z","stockId":2569,"sp":5.57},{"date":"2023-08-07T16:00:00.000Z","stockId":2569,"sp":5.58},{"date":"2023-08-06T16:00:00.000Z","stockId":2569,"sp":5.58},{"date":"2023-08-03T16:00:00.000Z","stockId":2569,"sp":5.62},{"date":"2023-08-02T16:00:00.000Z","stockId":2569,"sp":5.61},{"date":"2023-08-01T16:00:00.000Z","stockId":2569,"sp":5.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2569,"sp":5.57},{"date":"2023-07-30T16:00:00.000Z","stockId":2569,"sp":5.67},{"date":"2023-07-27T16:00:00.000Z","stockId":2569,"sp":5.61},{"date":"2023-07-26T16:00:00.000Z","stockId":2569,"sp":5.62},{"date":"2023-07-25T16:00:00.000Z","stockId":2569,"sp":5.6}],"dateFlag":"day"}