window.pageData = {"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"ipoDate":"2017-08-16T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":18,"fsTableType":"non_financial","tickerId":2892,"establishDate":"2010-09-07T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"科力尔","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"kle","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"聂葆生;聂鹏举","blockDealDate":"2025-12-17T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-06-11T16:00:00.000Z","province":{"shortName":"湖南"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000630101,"stockCode":"630101","name":"电机","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":69.8449959247434},"pb":{"mcw":4.670668497126472},"ps_ttm":{"mcw":4.660854941870766},"dyr":{"mcw":0.006137273106747116}},"staticDividendYieldRatio":0.00567955959981176},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630100,"stockCode":"630100","name":"电机","stockType":"industry","exchange":"sw","tickerId":630100,"source":"sw"},{"_id":2010000630101,"stockCode":"630101","name":"电机","stockType":"industry","exchange":"sw","tickerId":630101,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630100,"stockCode":"630100","name":"电机","stockType":"industry","exchange":"sw_2021","tickerId":630100,"source":"sw_2021"},{"_id":2020000630101,"stockCode":"630101","name":"电机","stockType":"industry","exchange":"sw_2021","tickerId":630101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980022,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"source":"cni","name":"机器人产业","weighting":0.0102},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00685},{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.00614},{"_id":1000001730590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"source":"csi","name":"机器人","weighting":0.00512},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00051},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00685}],"profile":{"website":"http://www.kelimotor.com","companyName":"科力尔电机集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2892,"type":"tr_dri","cagr_p_r_fs":0.04542561541614165,"cagr_p_r_fys":-0.1875710737350077,"cagr_p_r_y1":-0.19143193395822955,"cagr_p_r_y3":0.18900012056760307,"cagr_p_r_y5":0.21182140485194956,"p_r_fs":0.4784285891818947,"cagr_p_r_d30":0.043329778992936996,"cagr_p_r_d60":0.039351400426709926,"cagr_p_r_d90":-0.08456791011954734,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2017-08-16T16:00:00.000Z","cagr_p_r_d14":-0.0665414220482714,"cagr_p_r_d7":0.02566285893473097},"shnc":{"stockId":2892,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":60666,"shnc_d90":-0.10532680509674375,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":60666,"shnc_q1":-0.10532680509674375,"shnc_q2":-0.07173241117605655,"shnc_q3":-0.20918227679793516,"shnc_y1":-0.23311464219348477,"shnc_y2":0.1015161143894689},"ple":{"stockId":2892,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2892,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0275,"mtaslb":259085067,"mtaslb_mc_r":0.05227583086962023,"mtaslb_fbc":-5609391,"mtaslb_fb":257627677,"mtaslb_smc":-1600,"mtaslb_sb":1457390,"fb_mc_rc_d1":-0.001131811951159539,"fb_mc_rc_d5":-0.0018347956236797625,"fb_mc_rc_d20":0.004359657091761507,"fb_mc_rc_d60":-0.0001702832700393442,"fb_mc_rc_d120":-0.004955893308801227,"sb_mc_rc_d1":1.3699600284719417e-7,"sb_mc_rc_d5":0.0000019038662951060844,"sb_mc_rc_d20":0.000016621399896830685,"sb_mc_rc_d60":0.00007387233906248375,"sb_mc_rc_d120":0.00007385833968900201,"npa_o_f_d1":-5609391,"npa_o_f_d120":-27415540,"npa_o_f_d20":26689485,"npa_o_f_d5":-9317668,"npa_o_f_d60":2630375,"fb_mc_rc_d240":-0.021271479232205993,"npa_o_f_d240":-131634222},"mm_ha":{"stockId":2892,"type":"mm_ha","mm_sh":1283348,"mm_sha":13924326,"mm_sh_cap_r":0.0025609393412829103,"spc":-0.0046,"mm_shc_v_r":0.20269427824571595,"mm_sh_nba_d1":51898134.273710944,"mm_sh_nba_d5":51898134.273710944,"mm_sh_nba_d20":51898134.273710944,"mm_sh_nba_d60":51898134.273710944,"mm_sh_nba_d120":56756453.2955026,"mm_sh_nba_d240":41115337.20336388,"mm_sh_cap_rc_d1":0.007222031292030443,"mm_sh_cap_rc_d5":0.007222031292030443,"mm_sh_cap_rc_d20":0.007222031292030443,"mm_sh_cap_rc_d60":0.007222031292030443,"mm_sh_cap_rc_d120":0.007052171200170469,"mm_sh_nbv_d1":3489382,"mm_sh_nbv_d5":3489382,"mm_sh_nbv_d20":3489382,"mm_sh_nbv_d60":3489382,"mm_sh_nbv_d120":3839402,"mm_sh_nbv_d240":2881449,"mm_sh_nbp_d1":-6459241.805261476,"mm_sh_nbp_d5":-153998.3636360297,"mm_sh_nbp_d20":-153998.3636360297,"mm_sh_nbp_d60":-153998.3636360297,"mm_sh_nbp_d120":20912800.387246683,"mm_sh_nbp_d240":-51133934.94831434,"mm_sh_nbpr_d1":-0.12446000026119267,"mm_sh_nbpr_d5":-0.16148852262999402,"mm_sh_nbpr_d20":-0.16148852262999402,"mm_sh_nbpr_d60":-0.16148852262999402,"mm_sh_nbpr_d120":0.8969358192915747,"mm_sh_nbpr_d240":-1.5659804914371636,"mm_sh_cap_rc_d240":0.00463612314676328,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0018844679368077133,"mm_shc_v_r_d20":0.010134713912285797,"mm_shc_v_r_d240":0.0007819685726436998,"mm_shc_v_r_d5":0.04053885564914319,"mm_shc_v_r_d60":0.0033782379707619327,"mm_sh_cap_rc_q1":-0.0038708747767156643,"mm_sh_cap_rc_q2":-0.009045556764316197,"mm_sh_cap_rc_q3":-0.0020824449345050746,"mm_sh_cap_rc_q4":-0.0024249667024877027,"mm_sh_nba_q1":-21192518.04001672,"mm_sh_nba_q2":-56062683.10487014,"mm_sh_nba_q3":-4164548.831159197,"mm_sh_nba_q4":-4794126.014903638,"mm_sh_nbv_q1":-1939788,"mm_sh_nbv_q2":-4532945,"mm_sh_nbv_q3":-1043563,"mm_sh_nbv_q4":-1088921.1999999997}},"priceMetrics":{"pe_ttm":420.58779671244775,"d_pe_ttm":922.7049018962467,"pb":6.451031522343198,"pb_wo_gw":6.451031522343198,"dyr":0.0020197622879105388,"mc":8101716275.200001,"mc_om":8101716275.200001,"sp":10.88,"spc":0.1001,"ta":329565603,"to_r":0.06403585572100043,"cmc":5452228413,"ecmc":4583929863.04,"ecmc_psh":75560,"shn":60666},"staticDividendYieldRatio":0.0020217710919030727},"shareholdersEquityChangeData":[{"_id":"696bedb76debffe560e761c8","stockId":2892,"source":"cn_info","shareholderName":"聂鹏举","declarationDate":"2025-12-19T16:00:00.000Z","date":"2025-12-17T16:00:00.000Z","changeQuantity":-3804068,"sharesChangeRatio":0.00511,"priceLimit":"11.71","sharesHeldAfterChange":0.21772,"quantityHeldAfterChange":162041545,"priceFloor":11.71,"priceCeiling":11.71,"averagePrice":11.71,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"694af57cb2d54e76affb0de7","stockId":2892,"source":"cn_info","shareholderName":"聂鹏举","declarationDate":"2025-11-25T16:00:00.000Z","date":"2025-11-23T16:00:00.000Z","changeQuantity":-9184200,"sharesChangeRatio":0.01235,"sharesHeldAfterChange":0.22284,"quantityHeldAfterChange":165845613,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6931e8efd9da4f5b31173e62","stockId":2892,"source":"cn_info","shareholderName":"聂鹏举","declarationDate":"2025-11-06T16:00:00.000Z","date":"2025-11-04T16:00:00.000Z","changeQuantity":-1824000,"sharesChangeRatio":0.00245,"sharesHeldAfterChange":0.2352,"quantityHeldAfterChange":175029813,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6903c13040138e3e2502016e","stockId":2892,"source":"cn_info","shareholderName":"公司2021年员工持股计划","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-5688,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cfa","stockId":2892,"source":"cn_info","shareholderName":"聂鹏举","declarationDate":"2025-05-13T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-3576000,"sharesChangeRatio":0.00576,"priceLimit":"14.58","sharesHeldAfterChange":0.2374,"quantityHeldAfterChange":147378177,"priceFloor":14.58,"priceCeiling":14.58,"averagePrice":14.58,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf9","stockId":2892,"source":"cn_info","shareholderName":"聂鹏举","declarationDate":"2025-05-07T16:00:00.000Z","date":"2025-05-05T16:00:00.000Z","changeQuantity":-2617900,"sharesChangeRatio":0.0042,"sharesHeldAfterChange":0.24316,"quantityHeldAfterChange":150954177,"candlestickAveragePrice":15.844251235464299,"lastUpdated":"2025-07-30T09:43:59.467Z","stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf7","stockId":2892,"source":"cn_info","shareholderName":"莞香资本私募证券基金管理(深圳)有限公司-莞香葆春99号私募证券投资基金","declarationDate":"2024-09-12T16:00:00.000Z","date":"2024-06-30T16:00:00.000Z","changeQuantity":3175900,"sharesChangeRatio":0.00511,"priceLimit":"8.64","sharesHeldAfterChange":0.03372,"quantityHeldAfterChange":20966324,"priceFloor":8.64,"priceCeiling":8.64,"averagePrice":8.64,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf8","stockId":2892,"source":"cn_info","shareholderName":"聂葆生","declarationDate":"2024-09-12T16:00:00.000Z","date":"2024-06-30T16:00:00.000Z","changeQuantity":-3175900,"sharesChangeRatio":0.00511,"priceLimit":"8.64","sharesHeldAfterChange":0.21009,"quantityHeldAfterChange":130635021,"priceFloor":8.64,"priceCeiling":8.64,"averagePrice":8.64,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf5","stockId":2892,"source":"cn_info","shareholderName":"莞香资本私募证券基金管理(深圳)有限公司-莞香葆春99号私募证券投资基金","declarationDate":"2024-09-12T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":5438700,"sharesChangeRatio":0.00875,"priceLimit":"8.76","priceFloor":8.76,"priceCeiling":8.76,"averagePrice":8.76,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf6","stockId":2892,"source":"cn_info","shareholderName":"聂葆生","declarationDate":"2024-09-12T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":-5438700,"sharesChangeRatio":0.00875,"priceLimit":"8.76","priceFloor":8.76,"priceCeiling":8.76,"averagePrice":8.76,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf4","stockId":2892,"source":"cn_info","shareholderName":"公司2021年员工持股计划","declarationDate":"2024-11-15T16:00:00.000Z","date":"2024-06-23T16:00:00.000Z","changeQuantity":-379420,"sharesChangeRatio":0.00061,"sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":4740,"candlestickAveragePrice":9.843118336040646,"lastUpdated":"2025-07-30T09:43:59.472Z","stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf3","stockId":2892,"source":"cn_info","shareholderName":"曾利刚","declarationDate":"2023-07-25T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-56900,"sharesChangeRatio":0.00013,"priceLimit":"12.30","sharesHeldAfterChange":0.00045,"quantityHeldAfterChange":198292,"priceFloor":12.3,"priceCeiling":12.3,"averagePrice":12.3,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf2","stockId":2892,"source":"cn_info","shareholderName":"刘辉","declarationDate":"2023-07-18T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.00007,"priceLimit":"13.41","sharesHeldAfterChange":0.00028,"quantityHeldAfterChange":123115,"priceFloor":13.41,"priceCeiling":13.41,"averagePrice":13.41,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf1","stockId":2892,"source":"cn_info","shareholderName":"聂葆生","declarationDate":"2023-06-20T16:00:00.000Z","date":"2023-06-19T16:00:00.000Z","changeQuantity":-4000000,"sharesChangeRatio":0.009,"sharesHeldAfterChange":0.2239,"quantityHeldAfterChange":99464015,"candlestickAveragePrice":12.284643336122606,"lastUpdated":"2025-07-30T09:43:59.474Z","stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a2b9bea94b61789cf0","stockId":2892,"source":"cn_info","shareholderName":"蒋耀钢","declarationDate":"2023-06-12T16:00:00.000Z","date":"2023-06-11T16:00:00.000Z","changeQuantity":-172480,"sharesChangeRatio":0.00039,"priceLimit":"10.86","sharesHeldAfterChange":0.0042,"quantityHeldAfterChange":1862000,"priceFloor":10.86,"priceCeiling":10.86,"averagePrice":10.86,"stock":{"_id":2892,"stockCode":"002892","exchange":"sz","market":"a","stockType":"company","followedNum":189,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2892,"memoNum":2,"currency":"CNY","name":"科力尔","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2892,"date":"2026-06-04T16:00:00.000Z","sp":10.88},{"date":"2026-06-03T16:00:00.000Z","stockId":2892,"sp":9.89},{"date":"2026-06-02T16:00:00.000Z","stockId":2892,"sp":10.17},{"stockId":2892,"date":"2026-06-01T16:00:00.000Z","sp":10.4},{"stockId":2892,"date":"2026-05-31T16:00:00.000Z","sp":10.56},{"date":"2026-05-28T16:00:00.000Z","stockId":2892,"sp":10.63},{"stockId":2892,"date":"2026-05-27T16:00:00.000Z","sp":11.67},{"stockId":2892,"date":"2026-05-26T16:00:00.000Z","sp":12.08},{"stockId":2892,"date":"2026-05-25T16:00:00.000Z","sp":12.35},{"stockId":2892,"date":"2026-05-24T16:00:00.000Z","sp":11.67},{"date":"2026-05-21T16:00:00.000Z","stockId":2892,"sp":11.68},{"date":"2026-05-20T16:00:00.000Z","stockId":2892,"sp":11.76},{"stockId":2892,"date":"2026-05-19T16:00:00.000Z","sp":11.4},{"stockId":2892,"date":"2026-05-18T16:00:00.000Z","sp":11.79},{"stockId":2892,"date":"2026-05-17T16:00:00.000Z","sp":11.53},{"stockId":2892,"date":"2026-05-14T16:00:00.000Z","sp":11.34},{"stockId":2892,"date":"2026-05-13T16:00:00.000Z","sp":10.31},{"date":"2026-05-12T16:00:00.000Z","stockId":2892,"sp":10.56},{"stockId":2892,"date":"2026-05-11T16:00:00.000Z","sp":10.62},{"date":"2026-05-10T16:00:00.000Z","stockId":2892,"sp":10.75},{"stockId":2892,"date":"2026-05-07T16:00:00.000Z","sp":10.93},{"stockId":2892,"date":"2026-05-06T16:00:00.000Z","sp":10.6},{"date":"2026-05-05T16:00:00.000Z","stockId":2892,"sp":10.45},{"stockId":2892,"date":"2026-04-29T16:00:00.000Z","sp":10.39},{"stockId":2892,"date":"2026-04-28T16:00:00.000Z","sp":10.3},{"date":"2026-04-27T16:00:00.000Z","stockId":2892,"sp":10.32},{"stockId":2892,"date":"2026-04-26T16:00:00.000Z","sp":10.42},{"stockId":2892,"date":"2026-04-23T16:00:00.000Z","sp":10.95},{"stockId":2892,"date":"2026-04-22T16:00:00.000Z","sp":10.9},{"date":"2026-04-21T16:00:00.000Z","stockId":2892,"sp":11.12},{"date":"2026-04-20T16:00:00.000Z","stockId":2892,"sp":11.1},{"date":"2026-04-19T16:00:00.000Z","stockId":2892,"sp":11.17},{"date":"2026-04-16T16:00:00.000Z","stockId":2892,"sp":11.09},{"stockId":2892,"date":"2026-04-15T16:00:00.000Z","sp":11.05},{"stockId":2892,"date":"2026-04-14T16:00:00.000Z","sp":10.91},{"stockId":2892,"date":"2026-04-13T16:00:00.000Z","sp":11.02},{"stockId":2892,"date":"2026-04-12T16:00:00.000Z","sp":10.94},{"date":"2026-04-09T16:00:00.000Z","stockId":2892,"sp":10.96},{"date":"2026-04-08T16:00:00.000Z","stockId":2892,"sp":10.88},{"date":"2026-04-07T16:00:00.000Z","stockId":2892,"sp":11.01},{"stockId":2892,"date":"2026-04-06T16:00:00.000Z","sp":10.52},{"stockId":2892,"date":"2026-04-02T16:00:00.000Z","sp":10.49},{"date":"2026-04-01T16:00:00.000Z","stockId":2892,"sp":10.79},{"date":"2026-03-31T16:00:00.000Z","stockId":2892,"sp":11.02},{"date":"2026-03-30T16:00:00.000Z","stockId":2892,"sp":10.85},{"date":"2026-03-29T16:00:00.000Z","stockId":2892,"sp":10.9},{"date":"2026-03-26T16:00:00.000Z","stockId":2892,"sp":10.95},{"date":"2026-03-25T16:00:00.000Z","stockId":2892,"sp":10.9},{"stockId":2892,"date":"2026-03-24T16:00:00.000Z","sp":11.04},{"date":"2026-03-23T16:00:00.000Z","stockId":2892,"sp":11.03},{"stockId":2892,"date":"2026-03-22T16:00:00.000Z","sp":10.8},{"stockId":2892,"date":"2026-03-19T16:00:00.000Z","sp":11.29},{"date":"2026-03-18T16:00:00.000Z","stockId":2892,"sp":11.58},{"stockId":2892,"date":"2026-03-17T16:00:00.000Z","sp":11.83},{"stockId":2892,"date":"2026-03-16T16:00:00.000Z","sp":11.85},{"stockId":2892,"date":"2026-03-15T16:00:00.000Z","sp":12.29},{"stockId":2892,"date":"2026-03-12T16:00:00.000Z","sp":11.81},{"stockId":2892,"date":"2026-03-11T16:00:00.000Z","sp":11.88},{"date":"2026-03-10T16:00:00.000Z","stockId":2892,"sp":12},{"date":"2026-03-09T16:00:00.000Z","stockId":2892,"sp":12.08},{"stockId":2892,"date":"2026-03-08T16:00:00.000Z","sp":11.87},{"date":"2026-03-05T16:00:00.000Z","stockId":2892,"sp":11.91},{"stockId":2892,"date":"2026-03-04T16:00:00.000Z","sp":11.79},{"stockId":2892,"date":"2026-03-03T16:00:00.000Z","sp":11.52},{"stockId":2892,"date":"2026-03-02T16:00:00.000Z","sp":11.65},{"stockId":2892,"date":"2026-03-01T16:00:00.000Z","sp":12.12},{"stockId":2892,"date":"2026-02-26T16:00:00.000Z","sp":12.54},{"stockId":2892,"date":"2026-02-25T16:00:00.000Z","sp":12.63},{"date":"2026-02-24T16:00:00.000Z","stockId":2892,"sp":12.74},{"date":"2026-02-23T16:00:00.000Z","stockId":2892,"sp":12.75},{"date":"2026-02-12T16:00:00.000Z","stockId":2892,"sp":12.77},{"date":"2026-02-11T16:00:00.000Z","stockId":2892,"sp":12.64},{"stockId":2892,"date":"2026-02-10T16:00:00.000Z","sp":12.69},{"date":"2026-02-09T16:00:00.000Z","stockId":2892,"sp":12.66},{"date":"2026-02-08T16:00:00.000Z","stockId":2892,"sp":12.65},{"date":"2026-02-05T16:00:00.000Z","stockId":2892,"sp":12.45},{"date":"2026-02-04T16:00:00.000Z","stockId":2892,"sp":12.43},{"stockId":2892,"date":"2026-02-03T16:00:00.000Z","sp":12.53},{"stockId":2892,"date":"2026-02-02T16:00:00.000Z","sp":12.68},{"date":"2026-02-01T16:00:00.000Z","stockId":2892,"sp":12.5},{"stockId":2892,"date":"2026-01-29T16:00:00.000Z","sp":12.6},{"date":"2026-01-28T16:00:00.000Z","stockId":2892,"sp":12.54},{"stockId":2892,"date":"2026-01-27T16:00:00.000Z","sp":12.81},{"date":"2026-01-26T16:00:00.000Z","stockId":2892,"sp":13.15},{"stockId":2892,"date":"2026-01-25T16:00:00.000Z","sp":13.23},{"date":"2026-01-22T16:00:00.000Z","stockId":2892,"sp":13.62},{"date":"2026-01-21T16:00:00.000Z","stockId":2892,"sp":13.54},{"stockId":2892,"date":"2026-01-20T16:00:00.000Z","sp":13.43},{"date":"2026-01-19T16:00:00.000Z","stockId":2892,"sp":13.37},{"date":"2026-01-18T16:00:00.000Z","stockId":2892,"sp":13.48},{"stockId":2892,"date":"2026-01-15T16:00:00.000Z","sp":13.43},{"date":"2026-01-14T16:00:00.000Z","stockId":2892,"sp":13.16},{"stockId":2892,"date":"2026-01-13T16:00:00.000Z","sp":13.24},{"stockId":2892,"date":"2026-01-12T16:00:00.000Z","sp":13.37},{"date":"2026-01-11T16:00:00.000Z","stockId":2892,"sp":13.65},{"stockId":2892,"date":"2026-01-08T16:00:00.000Z","sp":13.38},{"date":"2026-01-07T16:00:00.000Z","stockId":2892,"sp":13.26},{"date":"2026-01-06T16:00:00.000Z","stockId":2892,"sp":13.23},{"date":"2026-01-05T16:00:00.000Z","stockId":2892,"sp":13.38},{"date":"2026-01-04T16:00:00.000Z","stockId":2892,"sp":13.4},{"date":"2025-12-30T16:00:00.000Z","stockId":2892,"sp":13.42},{"date":"2025-12-29T16:00:00.000Z","stockId":2892,"sp":13.61},{"date":"2025-12-28T16:00:00.000Z","stockId":2892,"sp":13.28},{"date":"2025-12-25T16:00:00.000Z","stockId":2892,"sp":13.08},{"date":"2025-12-24T16:00:00.000Z","stockId":2892,"sp":13.05},{"date":"2025-12-23T16:00:00.000Z","stockId":2892,"sp":12.63},{"date":"2025-12-22T16:00:00.000Z","stockId":2892,"sp":12.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2892,"sp":12.61},{"date":"2025-12-18T16:00:00.000Z","stockId":2892,"sp":12.48},{"date":"2025-12-17T16:00:00.000Z","stockId":2892,"sp":12.49},{"date":"2025-12-16T16:00:00.000Z","stockId":2892,"sp":12.43},{"date":"2025-12-15T16:00:00.000Z","stockId":2892,"sp":12.28},{"date":"2025-12-14T16:00:00.000Z","stockId":2892,"sp":12.57},{"date":"2025-12-11T16:00:00.000Z","stockId":2892,"sp":12.74},{"date":"2025-12-10T16:00:00.000Z","stockId":2892,"sp":12.7},{"date":"2025-12-09T16:00:00.000Z","stockId":2892,"sp":12.95},{"date":"2025-12-08T16:00:00.000Z","stockId":2892,"sp":12.94},{"date":"2025-12-07T16:00:00.000Z","stockId":2892,"sp":13.15},{"date":"2025-12-04T16:00:00.000Z","stockId":2892,"sp":13.02},{"date":"2025-12-03T16:00:00.000Z","stockId":2892,"sp":12.88},{"date":"2025-12-02T16:00:00.000Z","stockId":2892,"sp":12.73},{"date":"2025-12-01T16:00:00.000Z","stockId":2892,"sp":12.89},{"date":"2025-11-30T16:00:00.000Z","stockId":2892,"sp":13.1},{"date":"2025-11-27T16:00:00.000Z","stockId":2892,"sp":12.84},{"date":"2025-11-26T16:00:00.000Z","stockId":2892,"sp":12.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2892,"sp":12.85},{"date":"2025-11-24T16:00:00.000Z","stockId":2892,"sp":12.83},{"date":"2025-11-23T16:00:00.000Z","stockId":2892,"sp":12.91},{"date":"2025-11-20T16:00:00.000Z","stockId":2892,"sp":12.54},{"date":"2025-11-19T16:00:00.000Z","stockId":2892,"sp":12.88},{"date":"2025-11-18T16:00:00.000Z","stockId":2892,"sp":12.91},{"date":"2025-11-17T16:00:00.000Z","stockId":2892,"sp":13.17},{"date":"2025-11-16T16:00:00.000Z","stockId":2892,"sp":12.97},{"date":"2025-11-13T16:00:00.000Z","stockId":2892,"sp":12.95},{"date":"2025-11-12T16:00:00.000Z","stockId":2892,"sp":12.99},{"date":"2025-11-11T16:00:00.000Z","stockId":2892,"sp":13.01},{"date":"2025-11-10T16:00:00.000Z","stockId":2892,"sp":13.22},{"date":"2025-11-09T16:00:00.000Z","stockId":2892,"sp":13.3},{"date":"2025-11-06T16:00:00.000Z","stockId":2892,"sp":13.37},{"date":"2025-11-05T16:00:00.000Z","stockId":2892,"sp":13.76},{"date":"2025-11-04T16:00:00.000Z","stockId":2892,"sp":13.6},{"date":"2025-11-03T16:00:00.000Z","stockId":2892,"sp":13.71},{"date":"2025-11-02T16:00:00.000Z","stockId":2892,"sp":13.91},{"date":"2025-10-30T16:00:00.000Z","stockId":2892,"sp":13.85},{"date":"2025-10-29T16:00:00.000Z","stockId":2892,"sp":13.67},{"date":"2025-10-28T16:00:00.000Z","stockId":2892,"sp":14.1},{"date":"2025-10-27T16:00:00.000Z","stockId":2892,"sp":13.88},{"date":"2025-10-26T16:00:00.000Z","stockId":2892,"sp":13.89},{"date":"2025-10-23T16:00:00.000Z","stockId":2892,"sp":13.88},{"date":"2025-10-22T16:00:00.000Z","stockId":2892,"sp":13.7},{"date":"2025-10-21T16:00:00.000Z","stockId":2892,"sp":13.66},{"date":"2025-10-20T16:00:00.000Z","stockId":2892,"sp":13.63},{"date":"2025-10-19T16:00:00.000Z","stockId":2892,"sp":13.56},{"date":"2025-10-16T16:00:00.000Z","stockId":2892,"sp":13.37},{"date":"2025-10-15T16:00:00.000Z","stockId":2892,"sp":13.78},{"date":"2025-10-14T16:00:00.000Z","stockId":2892,"sp":14.07},{"date":"2025-10-13T16:00:00.000Z","stockId":2892,"sp":13.62},{"date":"2025-10-12T16:00:00.000Z","stockId":2892,"sp":14.13},{"date":"2025-10-09T16:00:00.000Z","stockId":2892,"sp":14.45},{"date":"2025-10-08T16:00:00.000Z","stockId":2892,"sp":14.65},{"date":"2025-09-29T16:00:00.000Z","stockId":2892,"sp":14.78},{"date":"2025-09-28T16:00:00.000Z","stockId":2892,"sp":14.93},{"date":"2025-09-25T16:00:00.000Z","stockId":2892,"sp":15.02},{"date":"2025-09-24T16:00:00.000Z","stockId":2892,"sp":15.58},{"date":"2025-09-23T16:00:00.000Z","stockId":2892,"sp":15.65},{"date":"2025-09-22T16:00:00.000Z","stockId":2892,"sp":15.6},{"date":"2025-09-21T16:00:00.000Z","stockId":2892,"sp":15.97},{"date":"2025-09-18T16:00:00.000Z","stockId":2892,"sp":15.91},{"date":"2025-09-17T16:00:00.000Z","stockId":2892,"sp":16.97},{"date":"2025-09-16T16:00:00.000Z","stockId":2892,"sp":16},{"date":"2025-09-15T16:00:00.000Z","stockId":2892,"sp":15.6},{"date":"2025-09-14T16:00:00.000Z","stockId":2892,"sp":15.1},{"date":"2025-09-11T16:00:00.000Z","stockId":2892,"sp":15.26},{"date":"2025-09-10T16:00:00.000Z","stockId":2892,"sp":15.38},{"date":"2025-09-09T16:00:00.000Z","stockId":2892,"sp":15},{"date":"2025-09-08T16:00:00.000Z","stockId":2892,"sp":15.01},{"date":"2025-09-07T16:00:00.000Z","stockId":2892,"sp":15.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2892,"sp":14.52},{"date":"2025-09-03T16:00:00.000Z","stockId":2892,"sp":13.92},{"date":"2025-09-02T16:00:00.000Z","stockId":2892,"sp":14.28},{"date":"2025-09-01T16:00:00.000Z","stockId":2892,"sp":14.85},{"date":"2025-08-31T16:00:00.000Z","stockId":2892,"sp":14.75},{"date":"2025-08-28T16:00:00.000Z","stockId":2892,"sp":14.8},{"date":"2025-08-27T16:00:00.000Z","stockId":2892,"sp":15},{"date":"2025-08-26T16:00:00.000Z","stockId":2892,"sp":14.94},{"date":"2025-08-25T16:00:00.000Z","stockId":2892,"sp":15.28},{"date":"2025-08-24T16:00:00.000Z","stockId":2892,"sp":15.24},{"date":"2025-08-21T16:00:00.000Z","stockId":2892,"sp":15},{"date":"2025-08-20T16:00:00.000Z","stockId":2892,"sp":14.75},{"date":"2025-08-19T16:00:00.000Z","stockId":2892,"sp":14.99},{"date":"2025-08-18T16:00:00.000Z","stockId":2892,"sp":14.96},{"date":"2025-08-17T16:00:00.000Z","stockId":2892,"sp":14.82},{"date":"2025-08-14T16:00:00.000Z","stockId":2892,"sp":14.61},{"date":"2025-08-13T16:00:00.000Z","stockId":2892,"sp":14.42},{"date":"2025-08-12T16:00:00.000Z","stockId":2892,"sp":14.66},{"date":"2025-08-11T16:00:00.000Z","stockId":2892,"sp":14.55},{"date":"2025-08-10T16:00:00.000Z","stockId":2892,"sp":14.66},{"date":"2025-08-07T16:00:00.000Z","stockId":2892,"sp":14.51},{"date":"2025-08-06T16:00:00.000Z","stockId":2892,"sp":14.8},{"date":"2025-08-05T16:00:00.000Z","stockId":2892,"sp":15.01},{"date":"2025-08-04T16:00:00.000Z","stockId":2892,"sp":14.59},{"date":"2025-08-03T16:00:00.000Z","stockId":2892,"sp":14.55},{"date":"2025-07-31T16:00:00.000Z","stockId":2892,"sp":14.14},{"date":"2025-07-30T16:00:00.000Z","stockId":2892,"sp":14.24},{"date":"2025-07-29T16:00:00.000Z","stockId":2892,"sp":14.59},{"date":"2025-07-28T16:00:00.000Z","stockId":2892,"sp":14.52},{"date":"2025-07-27T16:00:00.000Z","stockId":2892,"sp":14.62},{"date":"2025-07-24T16:00:00.000Z","stockId":2892,"sp":14.82},{"date":"2025-07-23T16:00:00.000Z","stockId":2892,"sp":14.21},{"date":"2025-07-22T16:00:00.000Z","stockId":2892,"sp":13.93},{"date":"2025-07-21T16:00:00.000Z","stockId":2892,"sp":14.11},{"date":"2025-07-20T16:00:00.000Z","stockId":2892,"sp":14.32},{"date":"2025-07-17T16:00:00.000Z","stockId":2892,"sp":14.12},{"date":"2025-07-16T16:00:00.000Z","stockId":2892,"sp":14.19},{"date":"2025-07-15T16:00:00.000Z","stockId":2892,"sp":13.94},{"date":"2025-07-14T16:00:00.000Z","stockId":2892,"sp":13.74},{"date":"2025-07-13T16:00:00.000Z","stockId":2892,"sp":13.81},{"date":"2025-07-10T16:00:00.000Z","stockId":2892,"sp":13.62},{"date":"2025-07-09T16:00:00.000Z","stockId":2892,"sp":13.48},{"date":"2025-07-08T16:00:00.000Z","stockId":2892,"sp":13.59},{"date":"2025-07-07T16:00:00.000Z","stockId":2892,"sp":13.6},{"date":"2025-07-06T16:00:00.000Z","stockId":2892,"sp":13.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2892,"sp":13.46},{"date":"2025-07-02T16:00:00.000Z","stockId":2892,"sp":13.66},{"date":"2025-07-01T16:00:00.000Z","stockId":2892,"sp":13.6},{"date":"2025-06-30T16:00:00.000Z","stockId":2892,"sp":13.87},{"date":"2025-06-29T16:00:00.000Z","stockId":2892,"sp":13.93},{"date":"2025-06-26T16:00:00.000Z","stockId":2892,"sp":13.68},{"date":"2025-06-25T16:00:00.000Z","stockId":2892,"sp":13.67},{"date":"2025-06-24T16:00:00.000Z","stockId":2892,"sp":13.83},{"date":"2025-06-23T16:00:00.000Z","stockId":2892,"sp":16.39},{"date":"2025-06-22T16:00:00.000Z","stockId":2892,"sp":15.7},{"date":"2025-06-19T16:00:00.000Z","stockId":2892,"sp":15.59},{"date":"2025-06-18T16:00:00.000Z","stockId":2892,"sp":16.09},{"date":"2025-06-17T16:00:00.000Z","stockId":2892,"sp":16.7},{"date":"2025-06-16T16:00:00.000Z","stockId":2892,"sp":16.96},{"date":"2025-06-15T16:00:00.000Z","stockId":2892,"sp":17.02},{"date":"2025-06-12T16:00:00.000Z","stockId":2892,"sp":16.01},{"date":"2025-06-11T16:00:00.000Z","stockId":2892,"sp":16.24},{"date":"2025-06-10T16:00:00.000Z","stockId":2892,"sp":16.23},{"date":"2025-06-09T16:00:00.000Z","stockId":2892,"sp":16.23},{"date":"2025-06-08T16:00:00.000Z","stockId":2892,"sp":16.37},{"date":"2025-06-05T16:00:00.000Z","stockId":2892,"sp":16.17},{"date":"2025-06-04T16:00:00.000Z","stockId":2892,"sp":16.23},{"date":"2025-06-03T16:00:00.000Z","stockId":2892,"sp":16.07},{"date":"2025-06-02T16:00:00.000Z","stockId":2892,"sp":15.79},{"date":"2025-05-29T16:00:00.000Z","stockId":2892,"sp":15.75},{"date":"2025-05-28T16:00:00.000Z","stockId":2892,"sp":16.19},{"date":"2025-05-27T16:00:00.000Z","stockId":2892,"sp":15.97},{"date":"2025-05-26T16:00:00.000Z","stockId":2892,"sp":16.23},{"date":"2025-05-25T16:00:00.000Z","stockId":2892,"sp":16.61},{"date":"2025-05-22T16:00:00.000Z","stockId":2892,"sp":16.74},{"date":"2025-05-21T16:00:00.000Z","stockId":2892,"sp":16.7},{"date":"2025-05-20T16:00:00.000Z","stockId":2892,"sp":16.89},{"date":"2025-05-19T16:00:00.000Z","stockId":2892,"sp":17.29},{"date":"2025-05-18T16:00:00.000Z","stockId":2892,"sp":17.61},{"date":"2025-05-15T16:00:00.000Z","stockId":2892,"sp":17.97},{"date":"2025-05-14T16:00:00.000Z","stockId":2892,"sp":17.54},{"date":"2025-05-13T16:00:00.000Z","stockId":2892,"sp":17.91},{"date":"2025-05-12T16:00:00.000Z","stockId":2892,"sp":18.28},{"date":"2025-05-11T16:00:00.000Z","stockId":2892,"sp":17.97},{"date":"2025-05-08T16:00:00.000Z","stockId":2892,"sp":16.34},{"date":"2025-05-07T16:00:00.000Z","stockId":2892,"sp":16.21},{"date":"2025-05-06T16:00:00.000Z","stockId":2892,"sp":16},{"date":"2025-05-05T16:00:00.000Z","stockId":2892,"sp":16.04},{"date":"2025-04-29T16:00:00.000Z","stockId":2892,"sp":15.56},{"date":"2025-04-28T16:00:00.000Z","stockId":2892,"sp":14.96},{"date":"2025-04-27T16:00:00.000Z","stockId":2892,"sp":14.79},{"date":"2025-04-24T16:00:00.000Z","stockId":2892,"sp":15.08},{"date":"2025-04-23T16:00:00.000Z","stockId":2892,"sp":15.36},{"date":"2025-04-22T16:00:00.000Z","stockId":2892,"sp":15.7},{"date":"2025-04-21T16:00:00.000Z","stockId":2892,"sp":15.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2892,"sp":15.26},{"date":"2025-04-17T16:00:00.000Z","stockId":2892,"sp":14.83},{"date":"2025-04-16T16:00:00.000Z","stockId":2892,"sp":14.74},{"date":"2025-04-15T16:00:00.000Z","stockId":2892,"sp":14.8},{"date":"2025-04-14T16:00:00.000Z","stockId":2892,"sp":15.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2892,"sp":15.19},{"date":"2025-04-10T16:00:00.000Z","stockId":2892,"sp":14.87},{"date":"2025-04-09T16:00:00.000Z","stockId":2892,"sp":14.52},{"date":"2025-04-08T16:00:00.000Z","stockId":2892,"sp":14.02},{"date":"2025-04-07T16:00:00.000Z","stockId":2892,"sp":13.54},{"date":"2025-04-06T16:00:00.000Z","stockId":2892,"sp":14.51},{"date":"2025-04-02T16:00:00.000Z","stockId":2892,"sp":16.12},{"date":"2025-04-01T16:00:00.000Z","stockId":2892,"sp":16.63},{"date":"2025-03-31T16:00:00.000Z","stockId":2892,"sp":16.45},{"date":"2025-03-30T16:00:00.000Z","stockId":2892,"sp":16.59},{"date":"2025-03-27T16:00:00.000Z","stockId":2892,"sp":17.14},{"date":"2025-03-26T16:00:00.000Z","stockId":2892,"sp":17.56},{"date":"2025-03-25T16:00:00.000Z","stockId":2892,"sp":18.14},{"date":"2025-03-24T16:00:00.000Z","stockId":2892,"sp":17.34},{"date":"2025-03-23T16:00:00.000Z","stockId":2892,"sp":17.96},{"date":"2025-03-20T16:00:00.000Z","stockId":2892,"sp":18.21},{"date":"2025-03-19T16:00:00.000Z","stockId":2892,"sp":19.39},{"date":"2025-03-18T16:00:00.000Z","stockId":2892,"sp":19},{"date":"2025-03-17T16:00:00.000Z","stockId":2892,"sp":18.96},{"date":"2025-03-16T16:00:00.000Z","stockId":2892,"sp":18.36},{"date":"2025-03-13T16:00:00.000Z","stockId":2892,"sp":18.19},{"date":"2025-03-12T16:00:00.000Z","stockId":2892,"sp":18.18},{"date":"2025-03-11T16:00:00.000Z","stockId":2892,"sp":19.8},{"date":"2025-03-10T16:00:00.000Z","stockId":2892,"sp":19.47},{"date":"2025-03-09T16:00:00.000Z","stockId":2892,"sp":19.64},{"date":"2025-03-06T16:00:00.000Z","stockId":2892,"sp":19.06},{"date":"2025-03-05T16:00:00.000Z","stockId":2892,"sp":19.38},{"date":"2025-03-04T16:00:00.000Z","stockId":2892,"sp":17.62},{"date":"2025-03-03T16:00:00.000Z","stockId":2892,"sp":17.29},{"date":"2025-03-02T16:00:00.000Z","stockId":2892,"sp":16.92},{"date":"2025-02-27T16:00:00.000Z","stockId":2892,"sp":17.65},{"date":"2025-02-26T16:00:00.000Z","stockId":2892,"sp":19.15},{"date":"2025-02-25T16:00:00.000Z","stockId":2892,"sp":19.32},{"date":"2025-02-24T16:00:00.000Z","stockId":2892,"sp":18.91},{"date":"2025-02-23T16:00:00.000Z","stockId":2892,"sp":19.27},{"date":"2025-02-20T16:00:00.000Z","stockId":2892,"sp":18.7},{"date":"2025-02-19T16:00:00.000Z","stockId":2892,"sp":18.48},{"date":"2025-02-18T16:00:00.000Z","stockId":2892,"sp":18.13},{"date":"2025-02-17T16:00:00.000Z","stockId":2892,"sp":17.18},{"date":"2025-02-16T16:00:00.000Z","stockId":2892,"sp":17.74},{"date":"2025-02-13T16:00:00.000Z","stockId":2892,"sp":17.23},{"date":"2025-02-12T16:00:00.000Z","stockId":2892,"sp":17.77},{"date":"2025-02-11T16:00:00.000Z","stockId":2892,"sp":18.74},{"date":"2025-02-10T16:00:00.000Z","stockId":2892,"sp":18.06},{"date":"2025-02-09T16:00:00.000Z","stockId":2892,"sp":17.92},{"date":"2025-02-06T16:00:00.000Z","stockId":2892,"sp":18.17},{"date":"2025-02-05T16:00:00.000Z","stockId":2892,"sp":18.36},{"date":"2025-02-04T16:00:00.000Z","stockId":2892,"sp":16.98},{"date":"2025-01-26T16:00:00.000Z","stockId":2892,"sp":16.35},{"date":"2025-01-23T16:00:00.000Z","stockId":2892,"sp":17.4},{"date":"2025-01-22T16:00:00.000Z","stockId":2892,"sp":17},{"date":"2025-01-21T16:00:00.000Z","stockId":2892,"sp":17.45},{"date":"2025-01-20T16:00:00.000Z","stockId":2892,"sp":16.98},{"date":"2025-01-19T16:00:00.000Z","stockId":2892,"sp":16.46},{"date":"2025-01-16T16:00:00.000Z","stockId":2892,"sp":16.44},{"date":"2025-01-15T16:00:00.000Z","stockId":2892,"sp":16.56},{"date":"2025-01-14T16:00:00.000Z","stockId":2892,"sp":16.63},{"date":"2025-01-13T16:00:00.000Z","stockId":2892,"sp":16.95},{"date":"2025-01-12T16:00:00.000Z","stockId":2892,"sp":15.67},{"date":"2025-01-09T16:00:00.000Z","stockId":2892,"sp":15.37},{"date":"2025-01-08T16:00:00.000Z","stockId":2892,"sp":15.37},{"date":"2025-01-07T16:00:00.000Z","stockId":2892,"sp":15.14},{"date":"2025-01-06T16:00:00.000Z","stockId":2892,"sp":14.7},{"date":"2025-01-05T16:00:00.000Z","stockId":2892,"sp":14.09},{"date":"2025-01-02T16:00:00.000Z","stockId":2892,"sp":14.36},{"date":"2025-01-01T16:00:00.000Z","stockId":2892,"sp":15.56},{"date":"2024-12-30T16:00:00.000Z","stockId":2892,"sp":15.4},{"date":"2024-12-29T16:00:00.000Z","stockId":2892,"sp":16.11},{"date":"2024-12-26T16:00:00.000Z","stockId":2892,"sp":16.36},{"date":"2024-12-25T16:00:00.000Z","stockId":2892,"sp":16.26},{"date":"2024-12-24T16:00:00.000Z","stockId":2892,"sp":15.84},{"date":"2024-12-23T16:00:00.000Z","stockId":2892,"sp":16.69},{"date":"2024-12-22T16:00:00.000Z","stockId":2892,"sp":16.2},{"date":"2024-12-19T16:00:00.000Z","stockId":2892,"sp":17.21},{"date":"2024-12-18T16:00:00.000Z","stockId":2892,"sp":16.5},{"date":"2024-12-17T16:00:00.000Z","stockId":2892,"sp":16.67},{"date":"2024-12-16T16:00:00.000Z","stockId":2892,"sp":16.63},{"date":"2024-12-15T16:00:00.000Z","stockId":2892,"sp":17.23},{"date":"2024-12-12T16:00:00.000Z","stockId":2892,"sp":18},{"date":"2024-12-11T16:00:00.000Z","stockId":2892,"sp":18.78},{"date":"2024-12-10T16:00:00.000Z","stockId":2892,"sp":19.83},{"date":"2024-12-09T16:00:00.000Z","stockId":2892,"sp":19.57},{"date":"2024-12-08T16:00:00.000Z","stockId":2892,"sp":17.79},{"date":"2024-12-05T16:00:00.000Z","stockId":2892,"sp":17.15},{"date":"2024-12-04T16:00:00.000Z","stockId":2892,"sp":16.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2892,"sp":16.34},{"date":"2024-12-02T16:00:00.000Z","stockId":2892,"sp":16.66},{"date":"2024-12-01T16:00:00.000Z","stockId":2892,"sp":16.15},{"date":"2024-11-28T16:00:00.000Z","stockId":2892,"sp":15.52},{"date":"2024-11-27T16:00:00.000Z","stockId":2892,"sp":14.11},{"date":"2024-11-26T16:00:00.000Z","stockId":2892,"sp":14.32},{"date":"2024-11-25T16:00:00.000Z","stockId":2892,"sp":14.2},{"date":"2024-11-24T16:00:00.000Z","stockId":2892,"sp":15.03},{"date":"2024-11-21T16:00:00.000Z","stockId":2892,"sp":14.79},{"date":"2024-11-20T16:00:00.000Z","stockId":2892,"sp":15.63},{"date":"2024-11-19T16:00:00.000Z","stockId":2892,"sp":16.12},{"date":"2024-11-18T16:00:00.000Z","stockId":2892,"sp":15.21},{"date":"2024-11-17T16:00:00.000Z","stockId":2892,"sp":14.31},{"date":"2024-11-14T16:00:00.000Z","stockId":2892,"sp":15.09},{"date":"2024-11-13T16:00:00.000Z","stockId":2892,"sp":16},{"date":"2024-11-12T16:00:00.000Z","stockId":2892,"sp":16.9},{"date":"2024-11-11T16:00:00.000Z","stockId":2892,"sp":17.21},{"date":"2024-11-10T16:00:00.000Z","stockId":2892,"sp":18.14},{"date":"2024-11-07T16:00:00.000Z","stockId":2892,"sp":17.67},{"date":"2024-11-06T16:00:00.000Z","stockId":2892,"sp":16.06},{"date":"2024-11-05T16:00:00.000Z","stockId":2892,"sp":16.53},{"date":"2024-11-04T16:00:00.000Z","stockId":2892,"sp":15.03},{"date":"2024-11-03T16:00:00.000Z","stockId":2892,"sp":13.66},{"date":"2024-10-31T16:00:00.000Z","stockId":2892,"sp":12.42},{"date":"2024-10-30T16:00:00.000Z","stockId":2892,"sp":12.94},{"date":"2024-10-29T16:00:00.000Z","stockId":2892,"sp":12.18},{"date":"2024-10-28T16:00:00.000Z","stockId":2892,"sp":12.01},{"date":"2024-10-27T16:00:00.000Z","stockId":2892,"sp":11.5},{"date":"2024-10-24T16:00:00.000Z","stockId":2892,"sp":11.29},{"date":"2024-10-23T16:00:00.000Z","stockId":2892,"sp":11.16},{"date":"2024-10-22T16:00:00.000Z","stockId":2892,"sp":11.31},{"date":"2024-10-21T16:00:00.000Z","stockId":2892,"sp":11.59},{"date":"2024-10-20T16:00:00.000Z","stockId":2892,"sp":11.15},{"date":"2024-10-17T16:00:00.000Z","stockId":2892,"sp":11.01},{"date":"2024-10-16T16:00:00.000Z","stockId":2892,"sp":10.47},{"date":"2024-10-15T16:00:00.000Z","stockId":2892,"sp":10.36},{"date":"2024-10-14T16:00:00.000Z","stockId":2892,"sp":10.45},{"date":"2024-10-13T16:00:00.000Z","stockId":2892,"sp":10.53},{"date":"2024-10-10T16:00:00.000Z","stockId":2892,"sp":10.38},{"date":"2024-10-09T16:00:00.000Z","stockId":2892,"sp":10.6},{"date":"2024-10-08T16:00:00.000Z","stockId":2892,"sp":11.07},{"date":"2024-10-07T16:00:00.000Z","stockId":2892,"sp":12.3},{"date":"2024-09-29T16:00:00.000Z","stockId":2892,"sp":11.56},{"date":"2024-09-26T16:00:00.000Z","stockId":2892,"sp":10.57},{"date":"2024-09-25T16:00:00.000Z","stockId":2892,"sp":10.26},{"date":"2024-09-24T16:00:00.000Z","stockId":2892,"sp":9.33},{"date":"2024-09-23T16:00:00.000Z","stockId":2892,"sp":9.21},{"date":"2024-09-22T16:00:00.000Z","stockId":2892,"sp":9.12},{"date":"2024-09-19T16:00:00.000Z","stockId":2892,"sp":9.29},{"date":"2024-09-18T16:00:00.000Z","stockId":2892,"sp":8.91},{"date":"2024-09-17T16:00:00.000Z","stockId":2892,"sp":8.85},{"date":"2024-09-12T16:00:00.000Z","stockId":2892,"sp":9.08},{"date":"2024-09-11T16:00:00.000Z","stockId":2892,"sp":9.12},{"date":"2024-09-10T16:00:00.000Z","stockId":2892,"sp":8.86},{"date":"2024-09-09T16:00:00.000Z","stockId":2892,"sp":9.12},{"date":"2024-09-08T16:00:00.000Z","stockId":2892,"sp":8.29},{"date":"2024-09-05T16:00:00.000Z","stockId":2892,"sp":8.24},{"date":"2024-09-04T16:00:00.000Z","stockId":2892,"sp":8.43},{"date":"2024-09-03T16:00:00.000Z","stockId":2892,"sp":8.4},{"date":"2024-09-02T16:00:00.000Z","stockId":2892,"sp":8.39},{"date":"2024-09-01T16:00:00.000Z","stockId":2892,"sp":8.13},{"date":"2024-08-29T16:00:00.000Z","stockId":2892,"sp":8.29},{"date":"2024-08-28T16:00:00.000Z","stockId":2892,"sp":8.18},{"date":"2024-08-27T16:00:00.000Z","stockId":2892,"sp":7.91},{"date":"2024-08-26T16:00:00.000Z","stockId":2892,"sp":7.83},{"date":"2024-08-25T16:00:00.000Z","stockId":2892,"sp":8.06},{"date":"2024-08-22T16:00:00.000Z","stockId":2892,"sp":7.75},{"date":"2024-08-21T16:00:00.000Z","stockId":2892,"sp":7.78},{"date":"2024-08-20T16:00:00.000Z","stockId":2892,"sp":8.28},{"date":"2024-08-19T16:00:00.000Z","stockId":2892,"sp":8.13},{"date":"2024-08-18T16:00:00.000Z","stockId":2892,"sp":8.21},{"date":"2024-08-15T16:00:00.000Z","stockId":2892,"sp":8.43},{"date":"2024-08-14T16:00:00.000Z","stockId":2892,"sp":8.25},{"date":"2024-08-13T16:00:00.000Z","stockId":2892,"sp":8.01},{"date":"2024-08-12T16:00:00.000Z","stockId":2892,"sp":8.07},{"date":"2024-08-11T16:00:00.000Z","stockId":2892,"sp":7.92},{"date":"2024-08-08T16:00:00.000Z","stockId":2892,"sp":8.02},{"date":"2024-08-07T16:00:00.000Z","stockId":2892,"sp":8.08},{"date":"2024-08-06T16:00:00.000Z","stockId":2892,"sp":8.19},{"date":"2024-08-05T16:00:00.000Z","stockId":2892,"sp":8.19},{"date":"2024-08-04T16:00:00.000Z","stockId":2892,"sp":8.02},{"date":"2024-08-01T16:00:00.000Z","stockId":2892,"sp":8.33},{"date":"2024-07-31T16:00:00.000Z","stockId":2892,"sp":8.58},{"date":"2024-07-30T16:00:00.000Z","stockId":2892,"sp":8.6},{"date":"2024-07-29T16:00:00.000Z","stockId":2892,"sp":8.03},{"date":"2024-07-28T16:00:00.000Z","stockId":2892,"sp":8},{"date":"2024-07-25T16:00:00.000Z","stockId":2892,"sp":7.91},{"date":"2024-07-24T16:00:00.000Z","stockId":2892,"sp":7.72},{"date":"2024-07-23T16:00:00.000Z","stockId":2892,"sp":7.72},{"date":"2024-07-22T16:00:00.000Z","stockId":2892,"sp":7.88},{"date":"2024-07-21T16:00:00.000Z","stockId":2892,"sp":8.04},{"date":"2024-07-18T16:00:00.000Z","stockId":2892,"sp":7.89},{"date":"2024-07-17T16:00:00.000Z","stockId":2892,"sp":7.81},{"date":"2024-07-16T16:00:00.000Z","stockId":2892,"sp":7.93},{"date":"2024-07-15T16:00:00.000Z","stockId":2892,"sp":8.27},{"date":"2024-07-14T16:00:00.000Z","stockId":2892,"sp":8.25},{"date":"2024-07-11T16:00:00.000Z","stockId":2892,"sp":8.68},{"date":"2024-07-10T16:00:00.000Z","stockId":2892,"sp":8.89},{"date":"2024-07-09T16:00:00.000Z","stockId":2892,"sp":8.7},{"date":"2024-07-08T16:00:00.000Z","stockId":2892,"sp":8.92},{"date":"2024-07-07T16:00:00.000Z","stockId":2892,"sp":8.74},{"date":"2024-07-04T16:00:00.000Z","stockId":2892,"sp":9.47},{"date":"2024-07-03T16:00:00.000Z","stockId":2892,"sp":9.86},{"date":"2024-07-02T16:00:00.000Z","stockId":2892,"sp":9.41},{"date":"2024-07-01T16:00:00.000Z","stockId":2892,"sp":9.77},{"date":"2024-06-30T16:00:00.000Z","stockId":2892,"sp":9.99},{"date":"2024-06-27T16:00:00.000Z","stockId":2892,"sp":9.6},{"date":"2024-06-26T16:00:00.000Z","stockId":2892,"sp":9.53},{"sp":10.13,"stockId":2892,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.34,"stockId":2892,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.73,"stockId":2892,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.57,"stockId":2892,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.93,"stockId":2892,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.01,"stockId":2892,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.28,"stockId":2892,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.08,"stockId":2892,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.14,"stockId":2892,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.33,"stockId":2892,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.18,"stockId":2892,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.92,"stockId":2892,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.81,"stockId":2892,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.73,"stockId":2892,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.15,"stockId":2892,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.27,"stockId":2892,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.41,"stockId":2892,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.67,"stockId":2892,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.48,"stockId":2892,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.34,"stockId":2892,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.07,"stockId":2892,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.26,"stockId":2892,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.01,"stockId":2892,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.37,"stockId":2892,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.65,"stockId":2892,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.15,"stockId":2892,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.36,"stockId":2892,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.36,"stockId":2892,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.27,"stockId":2892,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.39,"stockId":2892,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.53,"stockId":2892,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.31,"stockId":2892,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2892,"sp":13.72},{"date":"2024-05-08T16:00:00.000Z","stockId":2892,"sp":13.92},{"date":"2024-05-07T16:00:00.000Z","stockId":2892,"sp":13.76},{"date":"2024-05-06T16:00:00.000Z","stockId":2892,"sp":14.11},{"date":"2024-05-05T16:00:00.000Z","stockId":2892,"sp":14.03},{"date":"2024-04-29T16:00:00.000Z","stockId":2892,"sp":13.9},{"date":"2024-04-28T16:00:00.000Z","stockId":2892,"sp":13.95},{"date":"2024-04-25T16:00:00.000Z","stockId":2892,"sp":13.59},{"date":"2024-04-24T16:00:00.000Z","stockId":2892,"sp":13.09},{"date":"2024-04-23T16:00:00.000Z","stockId":2892,"sp":13.06},{"date":"2024-04-22T16:00:00.000Z","stockId":2892,"sp":12.79},{"date":"2024-04-21T16:00:00.000Z","stockId":2892,"sp":12.43},{"date":"2024-04-18T16:00:00.000Z","stockId":2892,"sp":12.62},{"date":"2024-04-17T16:00:00.000Z","stockId":2892,"sp":13},{"date":"2024-04-16T16:00:00.000Z","stockId":2892,"sp":12.64},{"date":"2024-04-15T16:00:00.000Z","stockId":2892,"sp":11.49},{"date":"2024-04-14T16:00:00.000Z","stockId":2892,"sp":12.77},{"date":"2024-04-11T16:00:00.000Z","stockId":2892,"sp":13.37},{"date":"2024-04-10T16:00:00.000Z","stockId":2892,"sp":13.52},{"date":"2024-04-09T16:00:00.000Z","stockId":2892,"sp":13.71},{"date":"2024-04-08T16:00:00.000Z","stockId":2892,"sp":13.89},{"date":"2024-04-07T16:00:00.000Z","stockId":2892,"sp":13.87},{"date":"2024-04-02T16:00:00.000Z","stockId":2892,"sp":14.14},{"date":"2024-04-01T16:00:00.000Z","stockId":2892,"sp":14.67},{"date":"2024-03-31T16:00:00.000Z","stockId":2892,"sp":15.16},{"date":"2024-03-28T16:00:00.000Z","stockId":2892,"sp":15.09},{"date":"2024-03-27T16:00:00.000Z","stockId":2892,"sp":14.77},{"date":"2024-03-26T16:00:00.000Z","stockId":2892,"sp":14.13},{"date":"2024-03-25T16:00:00.000Z","stockId":2892,"sp":14.95},{"date":"2024-03-24T16:00:00.000Z","stockId":2892,"sp":15.15},{"date":"2024-03-21T16:00:00.000Z","stockId":2892,"sp":15.96},{"date":"2024-03-20T16:00:00.000Z","stockId":2892,"sp":15.9},{"date":"2024-03-19T16:00:00.000Z","stockId":2892,"sp":15.9},{"date":"2024-03-18T16:00:00.000Z","stockId":2892,"sp":16.1},{"date":"2024-03-17T16:00:00.000Z","stockId":2892,"sp":16.43},{"date":"2024-03-14T16:00:00.000Z","stockId":2892,"sp":16.41},{"date":"2024-03-13T16:00:00.000Z","stockId":2892,"sp":15.87},{"date":"2024-03-12T16:00:00.000Z","stockId":2892,"sp":15.98},{"date":"2024-03-11T16:00:00.000Z","stockId":2892,"sp":16.1},{"date":"2024-03-10T16:00:00.000Z","stockId":2892,"sp":16.11},{"date":"2024-03-07T16:00:00.000Z","stockId":2892,"sp":15.76},{"date":"2024-03-06T16:00:00.000Z","stockId":2892,"sp":15.21},{"date":"2024-03-05T16:00:00.000Z","stockId":2892,"sp":15.74},{"date":"2024-03-04T16:00:00.000Z","stockId":2892,"sp":14.31},{"date":"2024-03-03T16:00:00.000Z","stockId":2892,"sp":13.94},{"date":"2024-02-29T16:00:00.000Z","stockId":2892,"sp":13.69},{"date":"2024-02-28T16:00:00.000Z","stockId":2892,"sp":13.57},{"date":"2024-02-27T16:00:00.000Z","stockId":2892,"sp":12.78},{"date":"2024-02-26T16:00:00.000Z","stockId":2892,"sp":14.2},{"date":"2024-02-25T16:00:00.000Z","stockId":2892,"sp":13.9},{"date":"2024-02-22T16:00:00.000Z","stockId":2892,"sp":12.64},{"date":"2024-02-21T16:00:00.000Z","stockId":2892,"sp":11.88},{"date":"2024-02-20T16:00:00.000Z","stockId":2892,"sp":11.44},{"date":"2024-02-19T16:00:00.000Z","stockId":2892,"sp":11.38},{"date":"2024-02-18T16:00:00.000Z","stockId":2892,"sp":10.94},{"date":"2024-02-07T16:00:00.000Z","stockId":2892,"sp":10.34},{"date":"2024-02-06T16:00:00.000Z","stockId":2892,"sp":9.56},{"date":"2024-02-05T16:00:00.000Z","stockId":2892,"sp":10},{"date":"2024-02-04T16:00:00.000Z","stockId":2892,"sp":9.94},{"date":"2024-02-01T16:00:00.000Z","stockId":2892,"sp":11.04},{"date":"2024-01-31T16:00:00.000Z","stockId":2892,"sp":11.48},{"date":"2024-01-30T16:00:00.000Z","stockId":2892,"sp":11.49},{"date":"2024-01-29T16:00:00.000Z","stockId":2892,"sp":12.19},{"date":"2024-01-28T16:00:00.000Z","stockId":2892,"sp":12.58},{"date":"2024-01-25T16:00:00.000Z","stockId":2892,"sp":13.02},{"date":"2024-01-24T16:00:00.000Z","stockId":2892,"sp":13.36},{"date":"2024-01-23T16:00:00.000Z","stockId":2892,"sp":13},{"date":"2024-01-22T16:00:00.000Z","stockId":2892,"sp":13.05},{"date":"2024-01-21T16:00:00.000Z","stockId":2892,"sp":13.03},{"date":"2024-01-18T16:00:00.000Z","stockId":2892,"sp":13.82},{"date":"2024-01-17T16:00:00.000Z","stockId":2892,"sp":14.17},{"date":"2024-01-16T16:00:00.000Z","stockId":2892,"sp":14.12},{"date":"2024-01-15T16:00:00.000Z","stockId":2892,"sp":14.56},{"date":"2024-01-14T16:00:00.000Z","stockId":2892,"sp":14.73},{"date":"2024-01-11T16:00:00.000Z","stockId":2892,"sp":14.86},{"date":"2024-01-10T16:00:00.000Z","stockId":2892,"sp":15.01},{"date":"2024-01-09T16:00:00.000Z","stockId":2892,"sp":14.54},{"date":"2024-01-08T16:00:00.000Z","stockId":2892,"sp":15.02},{"date":"2024-01-07T16:00:00.000Z","stockId":2892,"sp":14.67},{"date":"2024-01-04T16:00:00.000Z","stockId":2892,"sp":15.02},{"date":"2024-01-03T16:00:00.000Z","stockId":2892,"sp":15.37},{"date":"2024-01-02T16:00:00.000Z","stockId":2892,"sp":15.46},{"date":"2024-01-01T16:00:00.000Z","stockId":2892,"sp":15.87},{"date":"2023-12-28T16:00:00.000Z","stockId":2892,"sp":16.09},{"date":"2023-12-27T16:00:00.000Z","stockId":2892,"sp":15.7},{"date":"2023-12-26T16:00:00.000Z","stockId":2892,"sp":15.31},{"date":"2023-12-25T16:00:00.000Z","stockId":2892,"sp":15.19},{"date":"2023-12-24T16:00:00.000Z","stockId":2892,"sp":15.74},{"date":"2023-12-21T16:00:00.000Z","stockId":2892,"sp":15.69},{"date":"2023-12-20T16:00:00.000Z","stockId":2892,"sp":15.9},{"date":"2023-12-19T16:00:00.000Z","stockId":2892,"sp":15.86},{"date":"2023-12-18T16:00:00.000Z","stockId":2892,"sp":16.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2892,"sp":16.09},{"date":"2023-12-14T16:00:00.000Z","stockId":2892,"sp":16.43},{"date":"2023-12-13T16:00:00.000Z","stockId":2892,"sp":16.58},{"date":"2023-12-12T16:00:00.000Z","stockId":2892,"sp":17.19},{"date":"2023-12-11T16:00:00.000Z","stockId":2892,"sp":17.19},{"date":"2023-12-10T16:00:00.000Z","stockId":2892,"sp":17.09},{"date":"2023-12-07T16:00:00.000Z","stockId":2892,"sp":16.82},{"date":"2023-12-06T16:00:00.000Z","stockId":2892,"sp":16.7},{"date":"2023-12-05T16:00:00.000Z","stockId":2892,"sp":17.03},{"date":"2023-12-04T16:00:00.000Z","stockId":2892,"sp":17.28},{"date":"2023-12-03T16:00:00.000Z","stockId":2892,"sp":17.79},{"date":"2023-11-30T16:00:00.000Z","stockId":2892,"sp":17.95},{"date":"2023-11-29T16:00:00.000Z","stockId":2892,"sp":18.33},{"date":"2023-11-28T16:00:00.000Z","stockId":2892,"sp":19.92},{"date":"2023-11-27T16:00:00.000Z","stockId":2892,"sp":18.95},{"date":"2023-11-26T16:00:00.000Z","stockId":2892,"sp":18.15},{"date":"2023-11-23T16:00:00.000Z","stockId":2892,"sp":20.17},{"date":"2023-11-22T16:00:00.000Z","stockId":2892,"sp":19.44},{"date":"2023-11-21T16:00:00.000Z","stockId":2892,"sp":19.18},{"date":"2023-11-20T16:00:00.000Z","stockId":2892,"sp":19.97},{"date":"2023-11-19T16:00:00.000Z","stockId":2892,"sp":18.15},{"date":"2023-11-16T16:00:00.000Z","stockId":2892,"sp":16.5},{"date":"2023-11-15T16:00:00.000Z","stockId":2892,"sp":15},{"date":"2023-11-14T16:00:00.000Z","stockId":2892,"sp":15},{"date":"2023-11-13T16:00:00.000Z","stockId":2892,"sp":15.25},{"date":"2023-11-12T16:00:00.000Z","stockId":2892,"sp":14.87},{"date":"2023-11-09T16:00:00.000Z","stockId":2892,"sp":14.79},{"date":"2023-11-08T16:00:00.000Z","stockId":2892,"sp":14.97},{"date":"2023-11-07T16:00:00.000Z","stockId":2892,"sp":14.87},{"date":"2023-11-06T16:00:00.000Z","stockId":2892,"sp":14.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2892,"sp":14.46},{"date":"2023-11-02T16:00:00.000Z","stockId":2892,"sp":14.19},{"date":"2023-11-01T16:00:00.000Z","stockId":2892,"sp":12.9},{"date":"2023-10-31T16:00:00.000Z","stockId":2892,"sp":13.07},{"date":"2023-10-30T16:00:00.000Z","stockId":2892,"sp":13.55},{"date":"2023-10-29T16:00:00.000Z","stockId":2892,"sp":13.89},{"date":"2023-10-26T16:00:00.000Z","stockId":2892,"sp":13.64},{"date":"2023-10-25T16:00:00.000Z","stockId":2892,"sp":14.02},{"date":"2023-10-24T16:00:00.000Z","stockId":2892,"sp":13.3},{"date":"2023-10-23T16:00:00.000Z","stockId":2892,"sp":12.85},{"date":"2023-10-22T16:00:00.000Z","stockId":2892,"sp":12.97},{"date":"2023-10-19T16:00:00.000Z","stockId":2892,"sp":13.08},{"date":"2023-10-18T16:00:00.000Z","stockId":2892,"sp":13.32},{"date":"2023-10-17T16:00:00.000Z","stockId":2892,"sp":13.94},{"date":"2023-10-16T16:00:00.000Z","stockId":2892,"sp":13.72},{"date":"2023-10-15T16:00:00.000Z","stockId":2892,"sp":14.13},{"date":"2023-10-12T16:00:00.000Z","stockId":2892,"sp":14.36},{"date":"2023-10-11T16:00:00.000Z","stockId":2892,"sp":14.18},{"date":"2023-10-10T16:00:00.000Z","stockId":2892,"sp":14.4},{"date":"2023-10-09T16:00:00.000Z","stockId":2892,"sp":15.63},{"date":"2023-10-08T16:00:00.000Z","stockId":2892,"sp":14.98},{"date":"2023-09-27T16:00:00.000Z","stockId":2892,"sp":14.57},{"date":"2023-09-26T16:00:00.000Z","stockId":2892,"sp":14.41},{"date":"2023-09-25T16:00:00.000Z","stockId":2892,"sp":16.01},{"date":"2023-09-24T16:00:00.000Z","stockId":2892,"sp":16.04},{"date":"2023-09-21T16:00:00.000Z","stockId":2892,"sp":14.58},{"date":"2023-09-20T16:00:00.000Z","stockId":2892,"sp":13.25},{"date":"2023-09-19T16:00:00.000Z","stockId":2892,"sp":12.63},{"date":"2023-09-18T16:00:00.000Z","stockId":2892,"sp":12.83},{"date":"2023-09-17T16:00:00.000Z","stockId":2892,"sp":12},{"date":"2023-09-14T16:00:00.000Z","stockId":2892,"sp":10.91},{"date":"2023-09-13T16:00:00.000Z","stockId":2892,"sp":11.12},{"date":"2023-09-12T16:00:00.000Z","stockId":2892,"sp":11.41},{"date":"2023-09-11T16:00:00.000Z","stockId":2892,"sp":11.82},{"date":"2023-09-10T16:00:00.000Z","stockId":2892,"sp":11.9},{"date":"2023-09-07T16:00:00.000Z","stockId":2892,"sp":11.64},{"date":"2023-09-06T16:00:00.000Z","stockId":2892,"sp":11.58},{"date":"2023-09-05T16:00:00.000Z","stockId":2892,"sp":11.87},{"date":"2023-09-04T16:00:00.000Z","stockId":2892,"sp":11.8},{"date":"2023-09-03T16:00:00.000Z","stockId":2892,"sp":11.71},{"date":"2023-08-31T16:00:00.000Z","stockId":2892,"sp":11.44},{"date":"2023-08-30T16:00:00.000Z","stockId":2892,"sp":11.58},{"date":"2023-08-29T16:00:00.000Z","stockId":2892,"sp":11.54},{"date":"2023-08-28T16:00:00.000Z","stockId":2892,"sp":11.14},{"date":"2023-08-27T16:00:00.000Z","stockId":2892,"sp":10.13},{"date":"2023-08-24T16:00:00.000Z","stockId":2892,"sp":10.54},{"date":"2023-08-23T16:00:00.000Z","stockId":2892,"sp":11.71},{"date":"2023-08-22T16:00:00.000Z","stockId":2892,"sp":11.68},{"date":"2023-08-21T16:00:00.000Z","stockId":2892,"sp":11.54},{"date":"2023-08-20T16:00:00.000Z","stockId":2892,"sp":11.42},{"date":"2023-08-17T16:00:00.000Z","stockId":2892,"sp":11.83},{"date":"2023-08-16T16:00:00.000Z","stockId":2892,"sp":12.05},{"date":"2023-08-15T16:00:00.000Z","stockId":2892,"sp":11.36},{"date":"2023-08-14T16:00:00.000Z","stockId":2892,"sp":11.66},{"date":"2023-08-13T16:00:00.000Z","stockId":2892,"sp":11.78},{"date":"2023-08-10T16:00:00.000Z","stockId":2892,"sp":11.62},{"date":"2023-08-09T16:00:00.000Z","stockId":2892,"sp":11.7},{"date":"2023-08-08T16:00:00.000Z","stockId":2892,"sp":11.71},{"date":"2023-08-07T16:00:00.000Z","stockId":2892,"sp":11.97},{"date":"2023-08-06T16:00:00.000Z","stockId":2892,"sp":12.2},{"date":"2023-08-03T16:00:00.000Z","stockId":2892,"sp":12.11},{"date":"2023-08-02T16:00:00.000Z","stockId":2892,"sp":11.71},{"date":"2023-08-01T16:00:00.000Z","stockId":2892,"sp":11.9},{"date":"2023-07-31T16:00:00.000Z","stockId":2892,"sp":11.67},{"date":"2023-07-30T16:00:00.000Z","stockId":2892,"sp":11.85},{"date":"2023-07-27T16:00:00.000Z","stockId":2892,"sp":11.92},{"date":"2023-07-26T16:00:00.000Z","stockId":2892,"sp":12.03},{"date":"2023-07-25T16:00:00.000Z","stockId":2892,"sp":11.85},{"date":"2023-07-24T16:00:00.000Z","stockId":2892,"sp":12.32},{"date":"2023-07-23T16:00:00.000Z","stockId":2892,"sp":12.23},{"date":"2023-07-20T16:00:00.000Z","stockId":2892,"sp":12.33},{"date":"2023-07-19T16:00:00.000Z","stockId":2892,"sp":12.68},{"date":"2023-07-18T16:00:00.000Z","stockId":2892,"sp":12.86},{"date":"2023-07-17T16:00:00.000Z","stockId":2892,"sp":13.29},{"date":"2023-07-16T16:00:00.000Z","stockId":2892,"sp":13.19},{"date":"2023-07-13T16:00:00.000Z","stockId":2892,"sp":13.95},{"date":"2023-07-12T16:00:00.000Z","stockId":2892,"sp":14.06},{"date":"2023-07-11T16:00:00.000Z","stockId":2892,"sp":14.42},{"date":"2023-07-10T16:00:00.000Z","stockId":2892,"sp":14.93},{"date":"2023-07-09T16:00:00.000Z","stockId":2892,"sp":14},{"date":"2023-07-06T16:00:00.000Z","stockId":2892,"sp":14.77},{"date":"2023-07-05T16:00:00.000Z","stockId":2892,"sp":15.19},{"date":"2023-07-04T16:00:00.000Z","stockId":2892,"sp":13.81},{"date":"2023-07-03T16:00:00.000Z","stockId":2892,"sp":14.88},{"date":"2023-07-02T16:00:00.000Z","stockId":2892,"sp":13.53},{"date":"2023-06-29T16:00:00.000Z","stockId":2892,"sp":13.8},{"date":"2023-06-28T16:00:00.000Z","stockId":2892,"sp":13.61},{"date":"2023-06-27T16:00:00.000Z","stockId":2892,"sp":13.18},{"date":"2023-06-26T16:00:00.000Z","stockId":2892,"sp":13.01},{"date":"2023-06-25T16:00:00.000Z","stockId":2892,"sp":14.45},{"date":"2023-06-20T16:00:00.000Z","stockId":2892,"sp":14.08},{"date":"2023-06-19T16:00:00.000Z","stockId":2892,"sp":12.8},{"date":"2023-06-18T16:00:00.000Z","stockId":2892,"sp":11.64},{"date":"2023-06-15T16:00:00.000Z","stockId":2892,"sp":11.59},{"date":"2023-06-14T16:00:00.000Z","stockId":2892,"sp":11.35},{"date":"2023-06-13T16:00:00.000Z","stockId":2892,"sp":10.7},{"date":"2023-06-12T16:00:00.000Z","stockId":2892,"sp":10.84},{"date":"2023-06-11T16:00:00.000Z","stockId":2892,"sp":10.85},{"date":"2023-06-08T16:00:00.000Z","stockId":2892,"sp":10.75}],"dateFlag":"day"}