window.pageData = {"stock":{"_id":2926,"stockCode":"002926","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1027,"status":"normal","ipoDate":"2018-02-04T16:00:00.000Z","blackenedNum":9,"provinceCode":23,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":2926,"establishDate":"2000-07-12T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"华西证券","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"hxzq","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"泸州市国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000490101,"stockCode":"490101","name":"证券","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":14.708617805504899},"pb":{"mcw":1.2613842213027193},"ps_ttm":{"mcw":5.717647224824797},"dyr":{"mcw":0.020810130317871076}},"staticDividendYieldRatio":0.020810130318149715},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000702,"stockCode":"C0702","exchange":"sz","stockType":"industry","source":"cni","tickerId":702,"name":"综合金融"},{"_id":2000000070201,"stockCode":"C070201","exchange":"sz","stockType":"industry","source":"cni","tickerId":70201,"name":"证券"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw","tickerId":490100,"source":"sw"},{"_id":2010000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490100,"source":"sw_2021"},{"_id":2020000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931402,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931402","tickerId":931402,"source":"csi","name":"证券先锋","weighting":0.01872},{"_id":1000000931412,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931412","tickerId":931412,"source":"csi","name":"证券公司30","weighting":0.009},{"_id":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399975,"name":"证券公司","weighting":0.00746},{"_id":1000000931479,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931479","tickerId":931479,"source":"csi","name":"证券保险","weighting":0.00641},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0061},{"_id":1000000399966,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399966","tickerId":399966,"source":"csi","name":"800证保","weighting":0.00564},{"_id":1000001730588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"source":"csi","name":"中证证保","weighting":0.0056},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00535},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量","weighting":0.00521},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0031},{"_id":1000000000934,"stockCode":"000934","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":934,"name":"中证金融","weighting":0.00228},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00215},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0021},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0018},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0017},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.0016},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0015},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.0013},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00115},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0011},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00103},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0009},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0007},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00068},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00062},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00037},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00024},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00024}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hx168.com.cn","companyName":"华西证券股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2926,"type":"tr_dri","cagr_p_r_fs":-0.07917030687199567,"cagr_p_r_fys":-0.07543103448275934,"cagr_p_r_y1":0.0031906121507656593,"cagr_p_r_y3":0.009094640879793392,"p_r_fs":-0.49462620319652073,"cagr_p_r_y5":-0.015084574128265804,"cagr_p_r_d30":0.004683840749414525,"cagr_p_r_d60":-0.020547945205479756,"cagr_p_r_d90":-0.026106696935301543,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2018-02-04T16:00:00.000Z","cagr_p_r_d14":-0.016055045871559925,"cagr_p_r_d7":-0.016055045871559925},"shnc":{"stockId":2926,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":80536,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":80536,"shnc_q2":-0.10879957507082152,"shnc_q3":-0.014223114396925262,"shnc_y1":-0.020874618554946323,"shnc_y2":-0.11489174634575228,"shnc_d90":-0.00999397657008691,"shnc_q1":-0.00999397657008691},"ple":{"stockId":2926,"type":"ple","pc":1,"ps":4000000,"ps_mc":34320000,"ps_sc_r":0.0015,"ps_shbt10sh_r":0.002564293630591591,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":2926,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0183,"mtaslb":1164086183,"mtaslb_mc_r":0.05168547821067821,"mtaslb_fbc":-1037804,"mtaslb_fb":1162881551,"mtaslb_smc":19600,"mtaslb_sb":1204632,"fb_mc_rc_d1":-0.00004607854367854368,"fb_mc_rc_d5":-0.00018450328383433874,"fb_mc_rc_d20":0.0004433847834794145,"fb_mc_rc_d60":-0.001281660505470802,"fb_mc_rc_d120":0.0023915975674948645,"sb_mc_rc_d1":0.000001294672674264511,"sb_mc_rc_d5":0.00005669020726461457,"sb_mc_rc_d20":0.000016193005020850406,"sb_mc_rc_d60":0.00012544644659630554,"sb_mc_rc_d120":0.00010876396193762689,"npa_o_f_d1":-1037804,"npa_o_f_d120":61741248,"npa_o_f_d20":10400028,"npa_o_f_d5":-4126402,"npa_o_f_d60":-27707201,"fb_mc_rc_d240":0.0095828736789369,"npa_o_f_d240":254160730},"mm_ha":{"stockId":2926,"type":"mm_ha","mm_sh":34047352,"mm_sha":283273969,"mm_sh_cap_r":0.01297041980952381,"spc":0.0024,"mm_shc_v_r":0.06836364515021212,"mm_sh_nba_d1":68059951.21008834,"mm_sh_nba_d5":68059951.21008834,"mm_sh_nba_d20":68059951.21008834,"mm_sh_nba_d60":68059951.21008834,"mm_sh_nba_d120":226976570.66278762,"mm_sh_nba_d240":229303370.91297007,"mm_sh_cap_rc_d1":0.002532861333333334,"mm_sh_cap_rc_d5":0.002532861333333334,"mm_sh_cap_rc_d20":0.002532861333333334,"mm_sh_cap_rc_d60":0.002532861333333334,"mm_sh_cap_rc_d120":0.009289126095238097,"mm_sh_nbv_d1":6648761,"mm_sh_nbv_d5":6648761,"mm_sh_nbv_d20":6648761,"mm_sh_nbv_d60":6648761,"mm_sh_nbv_d120":24383956,"mm_sh_nbv_d240":24926674,"mm_sh_nbp_d1":-4239768.640801151,"mm_sh_nbp_d5":-505289.71479953,"mm_sh_nbp_d20":-505289.71479953,"mm_sh_nbp_d60":-505289.71479953,"mm_sh_nbp_d120":11412632.92897606,"mm_sh_nbp_d240":-370790.71808427,"mm_sh_nbpr_d1":-0.06229461769247789,"mm_sh_nbpr_d5":-0.006323684250283625,"mm_sh_nbpr_d20":-0.006323684250283625,"mm_sh_nbpr_d60":-0.006323684250283625,"mm_sh_nbpr_d120":0.10965010920726662,"mm_sh_nbpr_d240":-0.021376555367003967,"mm_sh_cap_rc_d240":0.00949587580952381,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0032097398368940524,"mm_shc_v_r_d20":0.0034181822575106062,"mm_shc_v_r_d240":0.00205419748688582,"mm_shc_v_r_d5":0.013672729030042425,"mm_shc_v_r_d60":0.0011393940858368686,"mm_sh_cap_rc_q1":-0.001353765333333333,"mm_sh_cap_rc_q2":-0.0032943314285714294,"mm_sh_cap_rc_q3":-0.0007614700952380954,"mm_sh_cap_rc_q4":0.005994794666666667,"mm_sh_nba_q1":-29692429.92431931,"mm_sh_nba_q2":-77153727.77190617,"mm_sh_nba_q3":-9093776.561817825,"mm_sh_nba_q4":149822842.89088145,"mm_sh_nbv_q1":-3553634,"mm_sh_nbv_q2":-8647620,"mm_sh_nbv_q3":-1998859,"mm_sh_nbv_q4":15736336}},"priceMetrics":{"pe_ttm":14.410456146361863,"d_pe_ttm":14.321138910310278,"pb":0.8927006116559459,"pb_wo_gw":0.8931857186865105,"dyr":0.02435897435897436,"mc":22522500000,"mc_om":22522500000,"sp":8.58,"spc":-0.0183,"ta":150298289,"to_r":0.006608609523809524,"cmc":22522500000,"ecmc":12125471581.08,"ecmc_psh":150560,"shn":80536},"staticDividendYieldRatio":0.02435897435897436},"shareholdersEquityChangeData":[{"_id":"699b63e0fe0da9a13659c221","stockId":2926,"source":"cn_info","shareholderName":"四川剑南春(集团)有限责任公司","declarationDate":"2026-01-27T16:00:00.000Z","date":"2026-01-22T16:00:00.000Z","changeQuantity":-13125000,"sharesChangeRatio":0.005,"priceLimit":"9.56","sharesHeldAfterChange":0.0629,"quantityHeldAfterChange":165204600,"priceFloor":9.56,"priceCeiling":9.56,"averagePrice":9.56,"stock":{"_id":2926,"stockCode":"002926","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":1027,"blackenedNum":9,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":2926,"memoNum":3,"currency":"CNY","name":"华西证券","isFollowed":false}}],"priceMetricsList":[{"stockId":2926,"date":"2026-05-13T16:00:00.000Z","sp":8.58},{"date":"2026-05-12T16:00:00.000Z","stockId":2926,"sp":8.74},{"stockId":2926,"date":"2026-05-11T16:00:00.000Z","sp":8.8},{"stockId":2926,"date":"2026-05-10T16:00:00.000Z","sp":8.75},{"stockId":2926,"date":"2026-05-07T16:00:00.000Z","sp":8.69},{"date":"2026-05-06T16:00:00.000Z","stockId":2926,"sp":8.72},{"date":"2026-05-05T16:00:00.000Z","stockId":2926,"sp":8.77},{"date":"2026-04-29T16:00:00.000Z","stockId":2926,"sp":8.72},{"stockId":2926,"date":"2026-04-28T16:00:00.000Z","sp":8.73},{"stockId":2926,"date":"2026-04-27T16:00:00.000Z","sp":8.73},{"stockId":2926,"date":"2026-04-26T16:00:00.000Z","sp":8.67},{"date":"2026-04-23T16:00:00.000Z","stockId":2926,"sp":8.49},{"date":"2026-04-22T16:00:00.000Z","stockId":2926,"sp":8.55},{"date":"2026-04-21T16:00:00.000Z","stockId":2926,"sp":8.42},{"date":"2026-04-20T16:00:00.000Z","stockId":2926,"sp":8.55},{"stockId":2926,"date":"2026-04-19T16:00:00.000Z","sp":8.58},{"date":"2026-04-16T16:00:00.000Z","stockId":2926,"sp":8.6},{"date":"2026-04-15T16:00:00.000Z","stockId":2926,"sp":8.62},{"stockId":2926,"date":"2026-04-14T16:00:00.000Z","sp":8.62},{"date":"2026-04-13T16:00:00.000Z","stockId":2926,"sp":8.54},{"date":"2026-04-12T16:00:00.000Z","stockId":2926,"sp":8.52},{"stockId":2926,"date":"2026-04-09T16:00:00.000Z","sp":8.47},{"date":"2026-04-08T16:00:00.000Z","stockId":2926,"sp":8.33},{"stockId":2926,"date":"2026-04-07T16:00:00.000Z","sp":8.48},{"stockId":2926,"date":"2026-04-06T16:00:00.000Z","sp":8.21},{"date":"2026-04-02T16:00:00.000Z","stockId":2926,"sp":8.19},{"stockId":2926,"date":"2026-04-01T16:00:00.000Z","sp":8.29},{"stockId":2926,"date":"2026-03-31T16:00:00.000Z","sp":8.38},{"date":"2026-03-30T16:00:00.000Z","stockId":2926,"sp":8.32},{"date":"2026-03-29T16:00:00.000Z","stockId":2926,"sp":8.3},{"stockId":2926,"date":"2026-03-26T16:00:00.000Z","sp":8.28},{"date":"2026-03-25T16:00:00.000Z","stockId":2926,"sp":8.24},{"stockId":2926,"date":"2026-03-24T16:00:00.000Z","sp":8.36},{"stockId":2926,"date":"2026-03-23T16:00:00.000Z","sp":8.29},{"stockId":2926,"date":"2026-03-22T16:00:00.000Z","sp":8.19},{"date":"2026-03-19T16:00:00.000Z","stockId":2926,"sp":8.56},{"stockId":2926,"date":"2026-03-18T16:00:00.000Z","sp":8.66},{"stockId":2926,"date":"2026-03-17T16:00:00.000Z","sp":8.73},{"date":"2026-03-16T16:00:00.000Z","stockId":2926,"sp":8.75},{"date":"2026-03-15T16:00:00.000Z","stockId":2926,"sp":8.74},{"date":"2026-03-12T16:00:00.000Z","stockId":2926,"sp":8.76},{"stockId":2926,"date":"2026-03-11T16:00:00.000Z","sp":8.79},{"stockId":2926,"date":"2026-03-10T16:00:00.000Z","sp":8.79},{"stockId":2926,"date":"2026-03-09T16:00:00.000Z","sp":8.82},{"date":"2026-03-08T16:00:00.000Z","stockId":2926,"sp":8.75},{"date":"2026-03-05T16:00:00.000Z","stockId":2926,"sp":8.8},{"date":"2026-03-04T16:00:00.000Z","stockId":2926,"sp":8.63},{"date":"2026-03-03T16:00:00.000Z","stockId":2926,"sp":8.69},{"date":"2026-03-02T16:00:00.000Z","stockId":2926,"sp":8.85},{"stockId":2926,"date":"2026-03-01T16:00:00.000Z","sp":8.89},{"date":"2026-02-26T16:00:00.000Z","stockId":2926,"sp":8.94},{"stockId":2926,"date":"2026-02-25T16:00:00.000Z","sp":8.89},{"stockId":2926,"date":"2026-02-24T16:00:00.000Z","sp":8.93},{"stockId":2926,"date":"2026-02-23T16:00:00.000Z","sp":8.83},{"date":"2026-02-12T16:00:00.000Z","stockId":2926,"sp":8.81},{"stockId":2926,"date":"2026-02-11T16:00:00.000Z","sp":8.95},{"date":"2026-02-10T16:00:00.000Z","stockId":2926,"sp":9.05},{"stockId":2926,"date":"2026-02-09T16:00:00.000Z","sp":9.06},{"date":"2026-02-08T16:00:00.000Z","stockId":2926,"sp":9.08},{"stockId":2926,"date":"2026-02-05T16:00:00.000Z","sp":9.01},{"stockId":2926,"date":"2026-02-04T16:00:00.000Z","sp":9.06},{"stockId":2926,"date":"2026-02-03T16:00:00.000Z","sp":9.05},{"date":"2026-02-02T16:00:00.000Z","stockId":2926,"sp":8.98},{"date":"2026-02-01T16:00:00.000Z","stockId":2926,"sp":9.01},{"date":"2026-01-29T16:00:00.000Z","stockId":2926,"sp":9.22},{"stockId":2926,"date":"2026-01-28T16:00:00.000Z","sp":9.36},{"date":"2026-01-27T16:00:00.000Z","stockId":2926,"sp":9.34},{"stockId":2926,"date":"2026-01-26T16:00:00.000Z","sp":9.25},{"date":"2026-01-25T16:00:00.000Z","stockId":2926,"sp":9.31},{"stockId":2926,"date":"2026-01-22T16:00:00.000Z","sp":9.28},{"date":"2026-01-21T16:00:00.000Z","stockId":2926,"sp":9.2},{"date":"2026-01-20T16:00:00.000Z","stockId":2926,"sp":9.19},{"date":"2026-01-19T16:00:00.000Z","stockId":2926,"sp":9.19},{"date":"2026-01-18T16:00:00.000Z","stockId":2926,"sp":9.16},{"date":"2026-01-15T16:00:00.000Z","stockId":2926,"sp":9.13},{"date":"2026-01-14T16:00:00.000Z","stockId":2926,"sp":9.13},{"date":"2026-01-13T16:00:00.000Z","stockId":2926,"sp":9.31},{"stockId":2926,"date":"2026-01-12T16:00:00.000Z","sp":9.45},{"stockId":2926,"date":"2026-01-11T16:00:00.000Z","sp":9.51},{"stockId":2926,"date":"2026-01-08T16:00:00.000Z","sp":9.36},{"date":"2026-01-07T16:00:00.000Z","stockId":2926,"sp":9.34},{"date":"2026-01-06T16:00:00.000Z","stockId":2926,"sp":9.47},{"date":"2026-01-05T16:00:00.000Z","stockId":2926,"sp":9.55},{"date":"2026-01-04T16:00:00.000Z","stockId":2926,"sp":9.31},{"date":"2025-12-30T16:00:00.000Z","stockId":2926,"sp":9.28},{"date":"2025-12-29T16:00:00.000Z","stockId":2926,"sp":9.32},{"date":"2025-12-28T16:00:00.000Z","stockId":2926,"sp":9.34},{"date":"2025-12-25T16:00:00.000Z","stockId":2926,"sp":9.46},{"date":"2025-12-24T16:00:00.000Z","stockId":2926,"sp":9.45},{"date":"2025-12-23T16:00:00.000Z","stockId":2926,"sp":9.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2926,"sp":9.31},{"date":"2025-12-21T16:00:00.000Z","stockId":2926,"sp":9.39},{"date":"2025-12-18T16:00:00.000Z","stockId":2926,"sp":9.48},{"date":"2025-12-17T16:00:00.000Z","stockId":2926,"sp":9.38},{"date":"2025-12-16T16:00:00.000Z","stockId":2926,"sp":9.49},{"date":"2025-12-15T16:00:00.000Z","stockId":2926,"sp":9.38},{"date":"2025-12-14T16:00:00.000Z","stockId":2926,"sp":9.44},{"date":"2025-12-11T16:00:00.000Z","stockId":2926,"sp":9.43},{"date":"2025-12-10T16:00:00.000Z","stockId":2926,"sp":9.32},{"date":"2025-12-09T16:00:00.000Z","stockId":2926,"sp":9.53},{"date":"2025-12-08T16:00:00.000Z","stockId":2926,"sp":9.51},{"date":"2025-12-07T16:00:00.000Z","stockId":2926,"sp":9.65},{"date":"2025-12-04T16:00:00.000Z","stockId":2926,"sp":9.6},{"date":"2025-12-03T16:00:00.000Z","stockId":2926,"sp":9.45},{"date":"2025-12-02T16:00:00.000Z","stockId":2926,"sp":9.46},{"date":"2025-12-01T16:00:00.000Z","stockId":2926,"sp":9.53},{"date":"2025-11-30T16:00:00.000Z","stockId":2926,"sp":9.66},{"date":"2025-11-27T16:00:00.000Z","stockId":2926,"sp":9.67},{"date":"2025-11-26T16:00:00.000Z","stockId":2926,"sp":9.54},{"date":"2025-11-25T16:00:00.000Z","stockId":2926,"sp":9.54},{"date":"2025-11-24T16:00:00.000Z","stockId":2926,"sp":9.58},{"date":"2025-11-23T16:00:00.000Z","stockId":2926,"sp":9.57},{"date":"2025-11-20T16:00:00.000Z","stockId":2926,"sp":9.64},{"date":"2025-11-19T16:00:00.000Z","stockId":2926,"sp":10.03},{"date":"2025-11-18T16:00:00.000Z","stockId":2926,"sp":10.03},{"date":"2025-11-17T16:00:00.000Z","stockId":2926,"sp":9.95},{"date":"2025-11-16T16:00:00.000Z","stockId":2926,"sp":9.84},{"date":"2025-11-13T16:00:00.000Z","stockId":2926,"sp":9.87},{"date":"2025-11-12T16:00:00.000Z","stockId":2926,"sp":9.99},{"date":"2025-11-11T16:00:00.000Z","stockId":2926,"sp":9.73},{"date":"2025-11-10T16:00:00.000Z","stockId":2926,"sp":9.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2926,"sp":9.91},{"date":"2025-11-06T16:00:00.000Z","stockId":2926,"sp":9.83},{"date":"2025-11-05T16:00:00.000Z","stockId":2926,"sp":9.92},{"date":"2025-11-04T16:00:00.000Z","stockId":2926,"sp":9.82},{"date":"2025-11-03T16:00:00.000Z","stockId":2926,"sp":9.86},{"date":"2025-11-02T16:00:00.000Z","stockId":2926,"sp":10.01},{"date":"2025-10-30T16:00:00.000Z","stockId":2926,"sp":10.09},{"date":"2025-10-29T16:00:00.000Z","stockId":2926,"sp":10.27},{"date":"2025-10-28T16:00:00.000Z","stockId":2926,"sp":10.27},{"date":"2025-10-27T16:00:00.000Z","stockId":2926,"sp":9.95},{"date":"2025-10-26T16:00:00.000Z","stockId":2926,"sp":9.97},{"date":"2025-10-23T16:00:00.000Z","stockId":2926,"sp":9.88},{"date":"2025-10-22T16:00:00.000Z","stockId":2926,"sp":9.77},{"date":"2025-10-21T16:00:00.000Z","stockId":2926,"sp":9.72},{"date":"2025-10-20T16:00:00.000Z","stockId":2926,"sp":9.84},{"date":"2025-10-19T16:00:00.000Z","stockId":2926,"sp":9.74},{"date":"2025-10-16T16:00:00.000Z","stockId":2926,"sp":9.74},{"date":"2025-10-15T16:00:00.000Z","stockId":2926,"sp":9.91},{"date":"2025-10-14T16:00:00.000Z","stockId":2926,"sp":10.05},{"date":"2025-10-13T16:00:00.000Z","stockId":2926,"sp":9.98},{"date":"2025-10-12T16:00:00.000Z","stockId":2926,"sp":10.09},{"date":"2025-10-09T16:00:00.000Z","stockId":2926,"sp":10.26},{"date":"2025-10-08T16:00:00.000Z","stockId":2926,"sp":10.18},{"date":"2025-09-29T16:00:00.000Z","stockId":2926,"sp":10.27},{"date":"2025-09-28T16:00:00.000Z","stockId":2926,"sp":9.93},{"date":"2025-09-25T16:00:00.000Z","stockId":2926,"sp":9.51},{"date":"2025-09-24T16:00:00.000Z","stockId":2926,"sp":9.53},{"date":"2025-09-23T16:00:00.000Z","stockId":2926,"sp":9.71},{"date":"2025-09-22T16:00:00.000Z","stockId":2926,"sp":9.66},{"date":"2025-09-21T16:00:00.000Z","stockId":2926,"sp":9.92},{"date":"2025-09-18T16:00:00.000Z","stockId":2926,"sp":9.85},{"date":"2025-09-17T16:00:00.000Z","stockId":2926,"sp":9.72},{"date":"2025-09-16T16:00:00.000Z","stockId":2926,"sp":10.08},{"date":"2025-09-15T16:00:00.000Z","stockId":2926,"sp":10.05},{"date":"2025-09-14T16:00:00.000Z","stockId":2926,"sp":9.96},{"date":"2025-09-11T16:00:00.000Z","stockId":2926,"sp":10.02},{"date":"2025-09-10T16:00:00.000Z","stockId":2926,"sp":10.2},{"date":"2025-09-09T16:00:00.000Z","stockId":2926,"sp":9.94},{"date":"2025-09-08T16:00:00.000Z","stockId":2926,"sp":9.97},{"date":"2025-09-07T16:00:00.000Z","stockId":2926,"sp":9.96},{"date":"2025-09-04T16:00:00.000Z","stockId":2926,"sp":9.95},{"date":"2025-09-03T16:00:00.000Z","stockId":2926,"sp":9.9},{"date":"2025-09-02T16:00:00.000Z","stockId":2926,"sp":9.86},{"date":"2025-09-01T16:00:00.000Z","stockId":2926,"sp":10.28},{"date":"2025-08-31T16:00:00.000Z","stockId":2926,"sp":10.52},{"date":"2025-08-28T16:00:00.000Z","stockId":2926,"sp":10.82},{"date":"2025-08-27T16:00:00.000Z","stockId":2926,"sp":10.44},{"date":"2025-08-26T16:00:00.000Z","stockId":2926,"sp":10.38},{"date":"2025-08-25T16:00:00.000Z","stockId":2926,"sp":10.67},{"date":"2025-08-24T16:00:00.000Z","stockId":2926,"sp":10.79},{"date":"2025-08-21T16:00:00.000Z","stockId":2926,"sp":10.82},{"date":"2025-08-20T16:00:00.000Z","stockId":2926,"sp":10.66},{"date":"2025-08-19T16:00:00.000Z","stockId":2926,"sp":10.78},{"date":"2025-08-18T16:00:00.000Z","stockId":2926,"sp":10.65},{"date":"2025-08-17T16:00:00.000Z","stockId":2926,"sp":10.58},{"date":"2025-08-14T16:00:00.000Z","stockId":2926,"sp":10.53},{"date":"2025-08-13T16:00:00.000Z","stockId":2926,"sp":10.22},{"date":"2025-08-12T16:00:00.000Z","stockId":2926,"sp":10.37},{"date":"2025-08-11T16:00:00.000Z","stockId":2926,"sp":9.98},{"date":"2025-08-10T16:00:00.000Z","stockId":2926,"sp":10},{"date":"2025-08-07T16:00:00.000Z","stockId":2926,"sp":9.9},{"date":"2025-08-06T16:00:00.000Z","stockId":2926,"sp":10},{"date":"2025-08-05T16:00:00.000Z","stockId":2926,"sp":10.08},{"date":"2025-08-04T16:00:00.000Z","stockId":2926,"sp":10.03},{"date":"2025-08-03T16:00:00.000Z","stockId":2926,"sp":9.97},{"date":"2025-07-31T16:00:00.000Z","stockId":2926,"sp":10.06},{"date":"2025-07-30T16:00:00.000Z","stockId":2926,"sp":10.02},{"date":"2025-07-29T16:00:00.000Z","stockId":2926,"sp":10.17},{"date":"2025-07-28T16:00:00.000Z","stockId":2926,"sp":10.31},{"date":"2025-07-27T16:00:00.000Z","stockId":2926,"sp":10.43},{"date":"2025-07-24T16:00:00.000Z","stockId":2926,"sp":10.28},{"date":"2025-07-23T16:00:00.000Z","stockId":2926,"sp":10.18},{"date":"2025-07-22T16:00:00.000Z","stockId":2926,"sp":9.93},{"date":"2025-07-21T16:00:00.000Z","stockId":2926,"sp":9.79},{"date":"2025-07-20T16:00:00.000Z","stockId":2926,"sp":9.82},{"date":"2025-07-17T16:00:00.000Z","stockId":2926,"sp":9.79},{"date":"2025-07-16T16:00:00.000Z","stockId":2926,"sp":9.86},{"date":"2025-07-15T16:00:00.000Z","stockId":2926,"sp":9.95},{"date":"2025-07-14T16:00:00.000Z","stockId":2926,"sp":9.95},{"date":"2025-07-13T16:00:00.000Z","stockId":2926,"sp":9.58},{"date":"2025-07-10T16:00:00.000Z","stockId":2926,"sp":9.48},{"date":"2025-07-09T16:00:00.000Z","stockId":2926,"sp":9.31},{"date":"2025-07-08T16:00:00.000Z","stockId":2926,"sp":9.18},{"date":"2025-07-07T16:00:00.000Z","stockId":2926,"sp":9.24},{"date":"2025-07-06T16:00:00.000Z","stockId":2926,"sp":9.28},{"date":"2025-07-03T16:00:00.000Z","stockId":2926,"sp":9.31},{"date":"2025-07-02T16:00:00.000Z","stockId":2926,"sp":9.26},{"date":"2025-07-01T16:00:00.000Z","stockId":2926,"sp":9.25},{"date":"2025-06-30T16:00:00.000Z","stockId":2926,"sp":8.94},{"date":"2025-06-29T16:00:00.000Z","stockId":2926,"sp":8.94},{"date":"2025-06-26T16:00:00.000Z","stockId":2926,"sp":9.09},{"date":"2025-06-25T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2025-06-24T16:00:00.000Z","stockId":2926,"sp":8.93},{"date":"2025-06-23T16:00:00.000Z","stockId":2926,"sp":8.65},{"date":"2025-06-22T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2025-06-19T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2025-06-18T16:00:00.000Z","stockId":2926,"sp":8.32},{"date":"2025-06-17T16:00:00.000Z","stockId":2926,"sp":8.52},{"date":"2025-06-16T16:00:00.000Z","stockId":2926,"sp":8.64},{"date":"2025-06-15T16:00:00.000Z","stockId":2926,"sp":8.64},{"date":"2025-06-12T16:00:00.000Z","stockId":2926,"sp":8.59},{"date":"2025-06-11T16:00:00.000Z","stockId":2926,"sp":8.62},{"date":"2025-06-10T16:00:00.000Z","stockId":2926,"sp":8.55},{"date":"2025-06-09T16:00:00.000Z","stockId":2926,"sp":8.46},{"date":"2025-06-08T16:00:00.000Z","stockId":2926,"sp":8.55},{"date":"2025-06-05T16:00:00.000Z","stockId":2926,"sp":8.43},{"date":"2025-06-04T16:00:00.000Z","stockId":2926,"sp":8.49},{"date":"2025-06-03T16:00:00.000Z","stockId":2926,"sp":8.42},{"date":"2025-06-02T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2025-05-29T16:00:00.000Z","stockId":2926,"sp":8.23},{"date":"2025-05-28T16:00:00.000Z","stockId":2926,"sp":8.28},{"date":"2025-05-27T16:00:00.000Z","stockId":2926,"sp":8.18},{"date":"2025-05-26T16:00:00.000Z","stockId":2926,"sp":8.22},{"date":"2025-05-25T16:00:00.000Z","stockId":2926,"sp":8.21},{"date":"2025-05-22T16:00:00.000Z","stockId":2926,"sp":8.21},{"date":"2025-05-21T16:00:00.000Z","stockId":2926,"sp":8.32},{"date":"2025-05-20T16:00:00.000Z","stockId":2926,"sp":8.39},{"date":"2025-05-19T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2025-05-18T16:00:00.000Z","stockId":2926,"sp":8.39},{"date":"2025-05-15T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2025-05-14T16:00:00.000Z","stockId":2926,"sp":8.42},{"date":"2025-05-13T16:00:00.000Z","stockId":2926,"sp":8.66},{"date":"2025-05-12T16:00:00.000Z","stockId":2926,"sp":8.19},{"date":"2025-05-11T16:00:00.000Z","stockId":2926,"sp":8.23},{"date":"2025-05-08T16:00:00.000Z","stockId":2926,"sp":8.15},{"date":"2025-05-07T16:00:00.000Z","stockId":2926,"sp":8.24},{"date":"2025-05-06T16:00:00.000Z","stockId":2926,"sp":8.25},{"date":"2025-05-05T16:00:00.000Z","stockId":2926,"sp":8.2},{"date":"2025-04-29T16:00:00.000Z","stockId":2926,"sp":8.04},{"date":"2025-04-28T16:00:00.000Z","stockId":2926,"sp":8.03},{"date":"2025-04-27T16:00:00.000Z","stockId":2926,"sp":8.02},{"date":"2025-04-24T16:00:00.000Z","stockId":2926,"sp":8.11},{"date":"2025-04-23T16:00:00.000Z","stockId":2926,"sp":8.11},{"date":"2025-04-22T16:00:00.000Z","stockId":2926,"sp":8.11},{"date":"2025-04-21T16:00:00.000Z","stockId":2926,"sp":8.12},{"date":"2025-04-20T16:00:00.000Z","stockId":2926,"sp":8.11},{"date":"2025-04-17T16:00:00.000Z","stockId":2926,"sp":8.06},{"date":"2025-04-16T16:00:00.000Z","stockId":2926,"sp":8.03},{"date":"2025-04-15T16:00:00.000Z","stockId":2926,"sp":8.13},{"date":"2025-04-14T16:00:00.000Z","stockId":2926,"sp":8.07},{"date":"2025-04-13T16:00:00.000Z","stockId":2926,"sp":8.09},{"date":"2025-04-10T16:00:00.000Z","stockId":2926,"sp":8},{"date":"2025-04-09T16:00:00.000Z","stockId":2926,"sp":8},{"date":"2025-04-08T16:00:00.000Z","stockId":2926,"sp":7.93},{"date":"2025-04-07T16:00:00.000Z","stockId":2926,"sp":7.83},{"date":"2025-04-06T16:00:00.000Z","stockId":2926,"sp":7.97},{"date":"2025-04-02T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2025-04-01T16:00:00.000Z","stockId":2926,"sp":8.72},{"date":"2025-03-31T16:00:00.000Z","stockId":2926,"sp":8.62},{"date":"2025-03-30T16:00:00.000Z","stockId":2926,"sp":8.72},{"date":"2025-03-27T16:00:00.000Z","stockId":2926,"sp":8.69},{"date":"2025-03-26T16:00:00.000Z","stockId":2926,"sp":8.61},{"date":"2025-03-25T16:00:00.000Z","stockId":2926,"sp":8.45},{"date":"2025-03-24T16:00:00.000Z","stockId":2926,"sp":8.51},{"date":"2025-03-23T16:00:00.000Z","stockId":2926,"sp":8.56},{"date":"2025-03-20T16:00:00.000Z","stockId":2926,"sp":8.56},{"date":"2025-03-19T16:00:00.000Z","stockId":2926,"sp":8.73},{"date":"2025-03-18T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2025-03-17T16:00:00.000Z","stockId":2926,"sp":8.92},{"date":"2025-03-16T16:00:00.000Z","stockId":2926,"sp":8.87},{"date":"2025-03-13T16:00:00.000Z","stockId":2926,"sp":8.68},{"date":"2025-03-12T16:00:00.000Z","stockId":2926,"sp":8.47},{"date":"2025-03-11T16:00:00.000Z","stockId":2926,"sp":8.42},{"date":"2025-03-10T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2025-03-09T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2025-03-06T16:00:00.000Z","stockId":2926,"sp":8.37},{"date":"2025-03-05T16:00:00.000Z","stockId":2926,"sp":8.45},{"date":"2025-03-04T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2025-03-03T16:00:00.000Z","stockId":2926,"sp":8.22},{"date":"2025-03-02T16:00:00.000Z","stockId":2926,"sp":8.16},{"date":"2025-02-27T16:00:00.000Z","stockId":2926,"sp":8.13},{"date":"2025-02-26T16:00:00.000Z","stockId":2926,"sp":8.34},{"date":"2025-02-25T16:00:00.000Z","stockId":2926,"sp":8.39},{"date":"2025-02-24T16:00:00.000Z","stockId":2926,"sp":8.22},{"date":"2025-02-23T16:00:00.000Z","stockId":2926,"sp":8.36},{"date":"2025-02-20T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2025-02-19T16:00:00.000Z","stockId":2926,"sp":8.24},{"date":"2025-02-18T16:00:00.000Z","stockId":2926,"sp":8.26},{"date":"2025-02-17T16:00:00.000Z","stockId":2926,"sp":8.24},{"date":"2025-02-16T16:00:00.000Z","stockId":2926,"sp":8.41},{"date":"2025-02-13T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2025-02-12T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2025-02-11T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2025-02-10T16:00:00.000Z","stockId":2926,"sp":8.3},{"date":"2025-02-09T16:00:00.000Z","stockId":2926,"sp":8.37},{"date":"2025-02-06T16:00:00.000Z","stockId":2926,"sp":8.38},{"date":"2025-02-05T16:00:00.000Z","stockId":2926,"sp":8.21},{"date":"2025-02-04T16:00:00.000Z","stockId":2926,"sp":8.01},{"date":"2025-01-26T16:00:00.000Z","stockId":2926,"sp":8.04},{"date":"2025-01-23T16:00:00.000Z","stockId":2926,"sp":8.2},{"date":"2025-01-22T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2025-01-21T16:00:00.000Z","stockId":2926,"sp":8.1},{"date":"2025-01-20T16:00:00.000Z","stockId":2926,"sp":8.12},{"date":"2025-01-19T16:00:00.000Z","stockId":2926,"sp":8.23},{"date":"2025-01-16T16:00:00.000Z","stockId":2926,"sp":7.79},{"date":"2025-01-15T16:00:00.000Z","stockId":2926,"sp":7.79},{"date":"2025-01-14T16:00:00.000Z","stockId":2926,"sp":7.81},{"date":"2025-01-13T16:00:00.000Z","stockId":2926,"sp":7.81},{"date":"2025-01-12T16:00:00.000Z","stockId":2926,"sp":7.54},{"date":"2025-01-09T16:00:00.000Z","stockId":2926,"sp":7.49},{"date":"2025-01-08T16:00:00.000Z","stockId":2926,"sp":7.67},{"date":"2025-01-07T16:00:00.000Z","stockId":2926,"sp":7.73},{"date":"2025-01-06T16:00:00.000Z","stockId":2926,"sp":7.81},{"date":"2025-01-05T16:00:00.000Z","stockId":2926,"sp":7.81},{"date":"2025-01-02T16:00:00.000Z","stockId":2926,"sp":7.9},{"date":"2025-01-01T16:00:00.000Z","stockId":2926,"sp":7.94},{"date":"2024-12-30T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2024-12-29T16:00:00.000Z","stockId":2926,"sp":8.77},{"date":"2024-12-26T16:00:00.000Z","stockId":2926,"sp":8.69},{"date":"2024-12-25T16:00:00.000Z","stockId":2926,"sp":8.61},{"date":"2024-12-24T16:00:00.000Z","stockId":2926,"sp":8.6},{"date":"2024-12-23T16:00:00.000Z","stockId":2926,"sp":8.64},{"date":"2024-12-22T16:00:00.000Z","stockId":2926,"sp":8.48},{"date":"2024-12-19T16:00:00.000Z","stockId":2926,"sp":8.61},{"date":"2024-12-18T16:00:00.000Z","stockId":2926,"sp":8.55},{"date":"2024-12-17T16:00:00.000Z","stockId":2926,"sp":8.57},{"date":"2024-12-16T16:00:00.000Z","stockId":2926,"sp":8.62},{"date":"2024-12-15T16:00:00.000Z","stockId":2926,"sp":8.66},{"date":"2024-12-12T16:00:00.000Z","stockId":2926,"sp":8.81},{"date":"2024-12-11T16:00:00.000Z","stockId":2926,"sp":8.92},{"date":"2024-12-10T16:00:00.000Z","stockId":2926,"sp":8.78},{"date":"2024-12-09T16:00:00.000Z","stockId":2926,"sp":8.77},{"date":"2024-12-08T16:00:00.000Z","stockId":2926,"sp":8.74},{"date":"2024-12-05T16:00:00.000Z","stockId":2926,"sp":8.84},{"date":"2024-12-04T16:00:00.000Z","stockId":2926,"sp":8.72},{"date":"2024-12-03T16:00:00.000Z","stockId":2926,"sp":8.69},{"date":"2024-12-02T16:00:00.000Z","stockId":2926,"sp":8.83},{"date":"2024-12-01T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2024-11-28T16:00:00.000Z","stockId":2926,"sp":8.84},{"date":"2024-11-27T16:00:00.000Z","stockId":2926,"sp":8.63},{"date":"2024-11-26T16:00:00.000Z","stockId":2926,"sp":8.49},{"date":"2024-11-25T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2024-11-24T16:00:00.000Z","stockId":2926,"sp":8.3},{"date":"2024-11-21T16:00:00.000Z","stockId":2926,"sp":8.26},{"date":"2024-11-20T16:00:00.000Z","stockId":2926,"sp":8.58},{"date":"2024-11-19T16:00:00.000Z","stockId":2926,"sp":8.51},{"date":"2024-11-18T16:00:00.000Z","stockId":2926,"sp":8.5},{"date":"2024-11-17T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2024-11-14T16:00:00.000Z","stockId":2926,"sp":8.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2926,"sp":8.73},{"date":"2024-11-12T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2024-11-11T16:00:00.000Z","stockId":2926,"sp":8.78},{"date":"2024-11-10T16:00:00.000Z","stockId":2926,"sp":9.01},{"date":"2024-11-07T16:00:00.000Z","stockId":2926,"sp":9.08},{"date":"2024-11-06T16:00:00.000Z","stockId":2926,"sp":9.27},{"date":"2024-11-05T16:00:00.000Z","stockId":2926,"sp":8.86},{"date":"2024-11-04T16:00:00.000Z","stockId":2926,"sp":8.96},{"date":"2024-11-03T16:00:00.000Z","stockId":2926,"sp":8.59},{"date":"2024-10-31T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2024-10-30T16:00:00.000Z","stockId":2926,"sp":8.45},{"date":"2024-10-29T16:00:00.000Z","stockId":2926,"sp":8.27},{"date":"2024-10-28T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2024-10-27T16:00:00.000Z","stockId":2926,"sp":8.5},{"date":"2024-10-24T16:00:00.000Z","stockId":2926,"sp":8.37},{"date":"2024-10-23T16:00:00.000Z","stockId":2926,"sp":8.29},{"date":"2024-10-22T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2024-10-21T16:00:00.000Z","stockId":2926,"sp":8.2},{"date":"2024-10-20T16:00:00.000Z","stockId":2926,"sp":8.21},{"date":"2024-10-17T16:00:00.000Z","stockId":2926,"sp":8.45},{"date":"2024-10-16T16:00:00.000Z","stockId":2926,"sp":8.13},{"date":"2024-10-15T16:00:00.000Z","stockId":2926,"sp":8.68},{"date":"2024-10-14T16:00:00.000Z","stockId":2926,"sp":7.89},{"date":"2024-10-13T16:00:00.000Z","stockId":2926,"sp":8.11},{"date":"2024-10-10T16:00:00.000Z","stockId":2926,"sp":8.06},{"date":"2024-10-09T16:00:00.000Z","stockId":2926,"sp":8.27},{"date":"2024-10-08T16:00:00.000Z","stockId":2926,"sp":8.7},{"date":"2024-10-07T16:00:00.000Z","stockId":2926,"sp":9.67},{"date":"2024-09-29T16:00:00.000Z","stockId":2926,"sp":8.79},{"date":"2024-09-26T16:00:00.000Z","stockId":2926,"sp":7.99},{"date":"2024-09-25T16:00:00.000Z","stockId":2926,"sp":7.39},{"date":"2024-09-24T16:00:00.000Z","stockId":2926,"sp":7.05},{"date":"2024-09-23T16:00:00.000Z","stockId":2926,"sp":6.88},{"date":"2024-09-22T16:00:00.000Z","stockId":2926,"sp":6.54},{"date":"2024-09-19T16:00:00.000Z","stockId":2926,"sp":6.58},{"date":"2024-09-18T16:00:00.000Z","stockId":2926,"sp":6.56},{"date":"2024-09-17T16:00:00.000Z","stockId":2926,"sp":6.47},{"date":"2024-09-12T16:00:00.000Z","stockId":2926,"sp":6.45},{"date":"2024-09-11T16:00:00.000Z","stockId":2926,"sp":6.45},{"date":"2024-09-10T16:00:00.000Z","stockId":2926,"sp":6.39},{"date":"2024-09-09T16:00:00.000Z","stockId":2926,"sp":6.4},{"date":"2024-09-08T16:00:00.000Z","stockId":2926,"sp":6.47},{"date":"2024-09-05T16:00:00.000Z","stockId":2926,"sp":6.39},{"date":"2024-09-04T16:00:00.000Z","stockId":2926,"sp":6.36},{"date":"2024-09-03T16:00:00.000Z","stockId":2926,"sp":6.34},{"date":"2024-09-02T16:00:00.000Z","stockId":2926,"sp":6.34},{"date":"2024-09-01T16:00:00.000Z","stockId":2926,"sp":6.29},{"date":"2024-08-29T16:00:00.000Z","stockId":2926,"sp":6.5},{"date":"2024-08-28T16:00:00.000Z","stockId":2926,"sp":6.46},{"date":"2024-08-27T16:00:00.000Z","stockId":2926,"sp":6.43},{"date":"2024-08-26T16:00:00.000Z","stockId":2926,"sp":6.41},{"date":"2024-08-25T16:00:00.000Z","stockId":2926,"sp":6.44},{"date":"2024-08-22T16:00:00.000Z","stockId":2926,"sp":6.43},{"date":"2024-08-21T16:00:00.000Z","stockId":2926,"sp":6.43},{"date":"2024-08-20T16:00:00.000Z","stockId":2926,"sp":6.51},{"date":"2024-08-19T16:00:00.000Z","stockId":2926,"sp":6.54},{"date":"2024-08-18T16:00:00.000Z","stockId":2926,"sp":6.65},{"date":"2024-08-15T16:00:00.000Z","stockId":2926,"sp":6.66},{"date":"2024-08-14T16:00:00.000Z","stockId":2926,"sp":6.71},{"date":"2024-08-13T16:00:00.000Z","stockId":2926,"sp":6.65},{"date":"2024-08-12T16:00:00.000Z","stockId":2926,"sp":6.7},{"date":"2024-08-11T16:00:00.000Z","stockId":2926,"sp":6.64},{"date":"2024-08-08T16:00:00.000Z","stockId":2926,"sp":6.69},{"date":"2024-08-07T16:00:00.000Z","stockId":2926,"sp":6.74},{"date":"2024-08-06T16:00:00.000Z","stockId":2926,"sp":6.74},{"date":"2024-08-05T16:00:00.000Z","stockId":2926,"sp":6.73},{"date":"2024-08-04T16:00:00.000Z","stockId":2926,"sp":6.76},{"date":"2024-08-01T16:00:00.000Z","stockId":2926,"sp":6.75},{"date":"2024-07-31T16:00:00.000Z","stockId":2926,"sp":6.86},{"date":"2024-07-30T16:00:00.000Z","stockId":2926,"sp":6.83},{"date":"2024-07-29T16:00:00.000Z","stockId":2926,"sp":6.51},{"date":"2024-07-28T16:00:00.000Z","stockId":2926,"sp":6.45},{"date":"2024-07-25T16:00:00.000Z","stockId":2926,"sp":6.48},{"date":"2024-07-24T16:00:00.000Z","stockId":2926,"sp":6.38},{"date":"2024-07-23T16:00:00.000Z","stockId":2926,"sp":6.28},{"date":"2024-07-22T16:00:00.000Z","stockId":2926,"sp":6.36},{"date":"2024-07-21T16:00:00.000Z","stockId":2926,"sp":6.42},{"date":"2024-07-18T16:00:00.000Z","stockId":2926,"sp":6.43},{"date":"2024-07-17T16:00:00.000Z","stockId":2926,"sp":6.4},{"date":"2024-07-16T16:00:00.000Z","stockId":2926,"sp":6.4},{"date":"2024-07-15T16:00:00.000Z","stockId":2926,"sp":6.39},{"date":"2024-07-14T16:00:00.000Z","stockId":2926,"sp":6.4},{"date":"2024-07-11T16:00:00.000Z","stockId":2926,"sp":6.4},{"date":"2024-07-10T16:00:00.000Z","stockId":2926,"sp":6.43},{"date":"2024-07-09T16:00:00.000Z","stockId":2926,"sp":6.28},{"date":"2024-07-08T16:00:00.000Z","stockId":2926,"sp":6.36},{"date":"2024-07-07T16:00:00.000Z","stockId":2926,"sp":6.18},{"date":"2024-07-04T16:00:00.000Z","stockId":2926,"sp":6.42},{"date":"2024-07-03T16:00:00.000Z","stockId":2926,"sp":6.4},{"date":"2024-07-02T16:00:00.000Z","stockId":2926,"sp":6.62},{"date":"2024-07-01T16:00:00.000Z","stockId":2926,"sp":6.59},{"date":"2024-06-30T16:00:00.000Z","stockId":2926,"sp":6.62},{"date":"2024-06-27T16:00:00.000Z","stockId":2926,"sp":6.59},{"date":"2024-06-26T16:00:00.000Z","stockId":2926,"sp":6.69},{"sp":6.75,"stockId":2926,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.68,"stockId":2926,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.79,"stockId":2926,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.91,"stockId":2926,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.84,"stockId":2926,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.92,"stockId":2926,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.96,"stockId":2926,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.89,"stockId":2926,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.88,"stockId":2926,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.79,"stockId":2926,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.79,"stockId":2926,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.8,"stockId":2926,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.81,"stockId":2926,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.8,"stockId":2926,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.91,"stockId":2926,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.98,"stockId":2926,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.94,"stockId":2926,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.99,"stockId":2926,"date":"2024-05-30T16:00:00.000Z"},{"sp":7,"stockId":2926,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.97,"stockId":2926,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.96,"stockId":2926,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.05,"stockId":2926,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.01,"stockId":2926,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.09,"stockId":2926,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.26,"stockId":2926,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.23,"stockId":2926,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.3,"stockId":2926,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.32,"stockId":2926,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.24,"stockId":2926,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.26,"stockId":2926,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.4,"stockId":2926,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.38,"stockId":2926,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2926,"sp":7.4},{"date":"2024-05-08T16:00:00.000Z","stockId":2926,"sp":7.39},{"date":"2024-05-07T16:00:00.000Z","stockId":2926,"sp":7.28},{"date":"2024-05-06T16:00:00.000Z","stockId":2926,"sp":7.4},{"date":"2024-05-05T16:00:00.000Z","stockId":2926,"sp":7.44},{"date":"2024-04-29T16:00:00.000Z","stockId":2926,"sp":7.4},{"date":"2024-04-28T16:00:00.000Z","stockId":2926,"sp":7.52},{"date":"2024-04-25T16:00:00.000Z","stockId":2926,"sp":7.33},{"date":"2024-04-24T16:00:00.000Z","stockId":2926,"sp":7},{"date":"2024-04-23T16:00:00.000Z","stockId":2926,"sp":7.02},{"date":"2024-04-22T16:00:00.000Z","stockId":2926,"sp":7.01},{"date":"2024-04-21T16:00:00.000Z","stockId":2926,"sp":7},{"date":"2024-04-18T16:00:00.000Z","stockId":2926,"sp":7.04},{"date":"2024-04-17T16:00:00.000Z","stockId":2926,"sp":7.13},{"date":"2024-04-16T16:00:00.000Z","stockId":2926,"sp":7.08},{"date":"2024-04-15T16:00:00.000Z","stockId":2926,"sp":6.83},{"date":"2024-04-14T16:00:00.000Z","stockId":2926,"sp":7.02},{"date":"2024-04-11T16:00:00.000Z","stockId":2926,"sp":7.09},{"date":"2024-04-10T16:00:00.000Z","stockId":2926,"sp":7.23},{"date":"2024-04-09T16:00:00.000Z","stockId":2926,"sp":7.2},{"date":"2024-04-08T16:00:00.000Z","stockId":2926,"sp":7.32},{"date":"2024-04-07T16:00:00.000Z","stockId":2926,"sp":7.27},{"date":"2024-04-02T16:00:00.000Z","stockId":2926,"sp":7.42},{"date":"2024-04-01T16:00:00.000Z","stockId":2926,"sp":7.45},{"date":"2024-03-31T16:00:00.000Z","stockId":2926,"sp":7.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2926,"sp":7.39},{"date":"2024-03-27T16:00:00.000Z","stockId":2926,"sp":7.31},{"date":"2024-03-26T16:00:00.000Z","stockId":2926,"sp":7.28},{"date":"2024-03-25T16:00:00.000Z","stockId":2926,"sp":7.43},{"date":"2024-03-24T16:00:00.000Z","stockId":2926,"sp":7.41},{"date":"2024-03-21T16:00:00.000Z","stockId":2926,"sp":7.58},{"date":"2024-03-20T16:00:00.000Z","stockId":2926,"sp":7.75},{"date":"2024-03-19T16:00:00.000Z","stockId":2926,"sp":7.75},{"date":"2024-03-18T16:00:00.000Z","stockId":2926,"sp":7.73},{"date":"2024-03-17T16:00:00.000Z","stockId":2926,"sp":7.88},{"date":"2024-03-14T16:00:00.000Z","stockId":2926,"sp":7.74},{"date":"2024-03-13T16:00:00.000Z","stockId":2926,"sp":7.67},{"date":"2024-03-12T16:00:00.000Z","stockId":2926,"sp":7.74},{"date":"2024-03-11T16:00:00.000Z","stockId":2926,"sp":7.83},{"date":"2024-03-10T16:00:00.000Z","stockId":2926,"sp":7.82},{"date":"2024-03-07T16:00:00.000Z","stockId":2926,"sp":7.73},{"date":"2024-03-06T16:00:00.000Z","stockId":2926,"sp":7.85},{"date":"2024-03-05T16:00:00.000Z","stockId":2926,"sp":7.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2926,"sp":7.74},{"date":"2024-03-03T16:00:00.000Z","stockId":2926,"sp":7.86},{"date":"2024-02-29T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2024-02-28T16:00:00.000Z","stockId":2926,"sp":7.87},{"date":"2024-02-27T16:00:00.000Z","stockId":2926,"sp":7.76},{"date":"2024-02-26T16:00:00.000Z","stockId":2926,"sp":7.84},{"date":"2024-02-25T16:00:00.000Z","stockId":2926,"sp":7.68},{"date":"2024-02-22T16:00:00.000Z","stockId":2926,"sp":7.69},{"date":"2024-02-21T16:00:00.000Z","stockId":2926,"sp":7.62},{"date":"2024-02-20T16:00:00.000Z","stockId":2926,"sp":7.56},{"date":"2024-02-19T16:00:00.000Z","stockId":2926,"sp":7.54},{"date":"2024-02-18T16:00:00.000Z","stockId":2926,"sp":7.5},{"date":"2024-02-07T16:00:00.000Z","stockId":2926,"sp":7.64},{"date":"2024-02-06T16:00:00.000Z","stockId":2926,"sp":7.7},{"date":"2024-02-05T16:00:00.000Z","stockId":2926,"sp":7.29},{"date":"2024-02-04T16:00:00.000Z","stockId":2926,"sp":6.69},{"date":"2024-02-01T16:00:00.000Z","stockId":2926,"sp":7.04},{"date":"2024-01-31T16:00:00.000Z","stockId":2926,"sp":7.32},{"date":"2024-01-30T16:00:00.000Z","stockId":2926,"sp":7.44},{"date":"2024-01-29T16:00:00.000Z","stockId":2926,"sp":7.49},{"date":"2024-01-28T16:00:00.000Z","stockId":2926,"sp":7.72},{"date":"2024-01-25T16:00:00.000Z","stockId":2926,"sp":7.93},{"date":"2024-01-24T16:00:00.000Z","stockId":2926,"sp":8},{"date":"2024-01-23T16:00:00.000Z","stockId":2926,"sp":8.04},{"date":"2024-01-22T16:00:00.000Z","stockId":2926,"sp":7.66},{"date":"2024-01-21T16:00:00.000Z","stockId":2926,"sp":7.53},{"date":"2024-01-18T16:00:00.000Z","stockId":2926,"sp":7.61},{"date":"2024-01-17T16:00:00.000Z","stockId":2926,"sp":7.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2926,"sp":7.36},{"date":"2024-01-15T16:00:00.000Z","stockId":2926,"sp":7.5},{"date":"2024-01-14T16:00:00.000Z","stockId":2926,"sp":7.41},{"date":"2024-01-11T16:00:00.000Z","stockId":2926,"sp":7.42},{"date":"2024-01-10T16:00:00.000Z","stockId":2926,"sp":7.46},{"date":"2024-01-09T16:00:00.000Z","stockId":2926,"sp":7.36},{"date":"2024-01-08T16:00:00.000Z","stockId":2926,"sp":7.4},{"date":"2024-01-07T16:00:00.000Z","stockId":2926,"sp":7.42},{"date":"2024-01-04T16:00:00.000Z","stockId":2926,"sp":7.59},{"date":"2024-01-03T16:00:00.000Z","stockId":2926,"sp":7.63},{"date":"2024-01-02T16:00:00.000Z","stockId":2926,"sp":7.69},{"date":"2024-01-01T16:00:00.000Z","stockId":2926,"sp":7.69},{"date":"2023-12-28T16:00:00.000Z","stockId":2926,"sp":7.76},{"date":"2023-12-27T16:00:00.000Z","stockId":2926,"sp":7.76},{"date":"2023-12-26T16:00:00.000Z","stockId":2926,"sp":7.57},{"date":"2023-12-25T16:00:00.000Z","stockId":2926,"sp":7.49},{"date":"2023-12-24T16:00:00.000Z","stockId":2926,"sp":7.6},{"date":"2023-12-21T16:00:00.000Z","stockId":2926,"sp":7.67},{"date":"2023-12-20T16:00:00.000Z","stockId":2926,"sp":7.71},{"date":"2023-12-19T16:00:00.000Z","stockId":2926,"sp":7.71},{"date":"2023-12-18T16:00:00.000Z","stockId":2926,"sp":7.88},{"date":"2023-12-17T16:00:00.000Z","stockId":2926,"sp":7.96},{"date":"2023-12-14T16:00:00.000Z","stockId":2926,"sp":8.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2926,"sp":8.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2926,"sp":8.07},{"date":"2023-12-11T16:00:00.000Z","stockId":2926,"sp":8.06},{"date":"2023-12-10T16:00:00.000Z","stockId":2926,"sp":8.09},{"date":"2023-12-07T16:00:00.000Z","stockId":2926,"sp":7.96},{"date":"2023-12-06T16:00:00.000Z","stockId":2926,"sp":7.98},{"date":"2023-12-05T16:00:00.000Z","stockId":2926,"sp":7.92},{"date":"2023-12-04T16:00:00.000Z","stockId":2926,"sp":7.94},{"date":"2023-12-03T16:00:00.000Z","stockId":2926,"sp":7.99},{"date":"2023-11-30T16:00:00.000Z","stockId":2926,"sp":7.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2926,"sp":7.94},{"date":"2023-11-28T16:00:00.000Z","stockId":2926,"sp":7.93},{"date":"2023-11-27T16:00:00.000Z","stockId":2926,"sp":7.99},{"date":"2023-11-26T16:00:00.000Z","stockId":2926,"sp":7.99},{"date":"2023-11-23T16:00:00.000Z","stockId":2926,"sp":8.08},{"date":"2023-11-22T16:00:00.000Z","stockId":2926,"sp":8.14},{"date":"2023-11-21T16:00:00.000Z","stockId":2926,"sp":8.1},{"date":"2023-11-20T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-11-19T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-11-16T16:00:00.000Z","stockId":2926,"sp":8.16},{"date":"2023-11-15T16:00:00.000Z","stockId":2926,"sp":8.12},{"date":"2023-11-14T16:00:00.000Z","stockId":2926,"sp":8.18},{"date":"2023-11-13T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-11-12T16:00:00.000Z","stockId":2926,"sp":8.08},{"date":"2023-11-09T16:00:00.000Z","stockId":2926,"sp":8.07},{"date":"2023-11-08T16:00:00.000Z","stockId":2926,"sp":8.09},{"date":"2023-11-07T16:00:00.000Z","stockId":2926,"sp":8.1},{"date":"2023-11-06T16:00:00.000Z","stockId":2926,"sp":8.19},{"date":"2023-11-05T16:00:00.000Z","stockId":2926,"sp":8.14},{"date":"2023-11-02T16:00:00.000Z","stockId":2926,"sp":7.9},{"date":"2023-11-01T16:00:00.000Z","stockId":2926,"sp":7.87},{"date":"2023-10-31T16:00:00.000Z","stockId":2926,"sp":7.93},{"date":"2023-10-30T16:00:00.000Z","stockId":2926,"sp":7.93},{"date":"2023-10-29T16:00:00.000Z","stockId":2926,"sp":8.13},{"date":"2023-10-26T16:00:00.000Z","stockId":2926,"sp":8.15},{"date":"2023-10-25T16:00:00.000Z","stockId":2926,"sp":8.1},{"date":"2023-10-24T16:00:00.000Z","stockId":2926,"sp":8.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2926,"sp":8.13},{"date":"2023-10-22T16:00:00.000Z","stockId":2926,"sp":7.9},{"date":"2023-10-19T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-10-18T16:00:00.000Z","stockId":2926,"sp":8.15},{"date":"2023-10-17T16:00:00.000Z","stockId":2926,"sp":8.16},{"date":"2023-10-16T16:00:00.000Z","stockId":2926,"sp":8.2},{"date":"2023-10-15T16:00:00.000Z","stockId":2926,"sp":8.12},{"date":"2023-10-12T16:00:00.000Z","stockId":2926,"sp":8.14},{"date":"2023-10-11T16:00:00.000Z","stockId":2926,"sp":8.19},{"date":"2023-10-10T16:00:00.000Z","stockId":2926,"sp":8.12},{"date":"2023-10-09T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-10-08T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-09-27T16:00:00.000Z","stockId":2926,"sp":8.32},{"date":"2023-09-26T16:00:00.000Z","stockId":2926,"sp":8.37},{"date":"2023-09-25T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2023-09-24T16:00:00.000Z","stockId":2926,"sp":8.3},{"date":"2023-09-21T16:00:00.000Z","stockId":2926,"sp":8.48},{"date":"2023-09-20T16:00:00.000Z","stockId":2926,"sp":8.29},{"date":"2023-09-19T16:00:00.000Z","stockId":2926,"sp":8.37},{"date":"2023-09-18T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2023-09-17T16:00:00.000Z","stockId":2926,"sp":8.41},{"date":"2023-09-14T16:00:00.000Z","stockId":2926,"sp":8.39},{"date":"2023-09-13T16:00:00.000Z","stockId":2926,"sp":8.43},{"date":"2023-09-12T16:00:00.000Z","stockId":2926,"sp":8.4},{"date":"2023-09-11T16:00:00.000Z","stockId":2926,"sp":8.49},{"date":"2023-09-10T16:00:00.000Z","stockId":2926,"sp":8.64},{"date":"2023-09-07T16:00:00.000Z","stockId":2926,"sp":8.71},{"date":"2023-09-06T16:00:00.000Z","stockId":2926,"sp":8.42},{"date":"2023-09-05T16:00:00.000Z","stockId":2926,"sp":8.47},{"date":"2023-09-04T16:00:00.000Z","stockId":2926,"sp":8.47},{"date":"2023-09-03T16:00:00.000Z","stockId":2926,"sp":8.58},{"date":"2023-08-31T16:00:00.000Z","stockId":2926,"sp":8.52},{"date":"2023-08-30T16:00:00.000Z","stockId":2926,"sp":8.52},{"date":"2023-08-29T16:00:00.000Z","stockId":2926,"sp":8.69},{"date":"2023-08-28T16:00:00.000Z","stockId":2926,"sp":8.93},{"date":"2023-08-27T16:00:00.000Z","stockId":2926,"sp":9.02},{"date":"2023-08-24T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2023-08-23T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2023-08-22T16:00:00.000Z","stockId":2926,"sp":8.85},{"date":"2023-08-21T16:00:00.000Z","stockId":2926,"sp":9.22},{"date":"2023-08-20T16:00:00.000Z","stockId":2926,"sp":8.97},{"date":"2023-08-17T16:00:00.000Z","stockId":2926,"sp":9.25},{"date":"2023-08-16T16:00:00.000Z","stockId":2926,"sp":9.68},{"date":"2023-08-15T16:00:00.000Z","stockId":2926,"sp":9.4},{"date":"2023-08-14T16:00:00.000Z","stockId":2926,"sp":9.35},{"date":"2023-08-13T16:00:00.000Z","stockId":2926,"sp":9.34},{"date":"2023-08-10T16:00:00.000Z","stockId":2926,"sp":9.5},{"date":"2023-08-09T16:00:00.000Z","stockId":2926,"sp":9.55},{"date":"2023-08-08T16:00:00.000Z","stockId":2926,"sp":9.45},{"date":"2023-08-07T16:00:00.000Z","stockId":2926,"sp":9.58},{"date":"2023-08-06T16:00:00.000Z","stockId":2926,"sp":9.86},{"date":"2023-08-03T16:00:00.000Z","stockId":2926,"sp":9.74},{"date":"2023-08-02T16:00:00.000Z","stockId":2926,"sp":9.56},{"date":"2023-08-01T16:00:00.000Z","stockId":2926,"sp":9.28},{"date":"2023-07-31T16:00:00.000Z","stockId":2926,"sp":9.25},{"date":"2023-07-30T16:00:00.000Z","stockId":2926,"sp":9.22},{"date":"2023-07-27T16:00:00.000Z","stockId":2926,"sp":9.09},{"date":"2023-07-26T16:00:00.000Z","stockId":2926,"sp":8.61},{"date":"2023-07-25T16:00:00.000Z","stockId":2926,"sp":8.66},{"date":"2023-07-24T16:00:00.000Z","stockId":2926,"sp":8.67},{"date":"2023-07-23T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2023-07-20T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2023-07-19T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2023-07-18T16:00:00.000Z","stockId":2926,"sp":8.43},{"date":"2023-07-17T16:00:00.000Z","stockId":2926,"sp":8.36},{"date":"2023-07-16T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2023-07-13T16:00:00.000Z","stockId":2926,"sp":8.47},{"date":"2023-07-12T16:00:00.000Z","stockId":2926,"sp":8.53},{"date":"2023-07-11T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2023-07-10T16:00:00.000Z","stockId":2926,"sp":8.45},{"date":"2023-07-09T16:00:00.000Z","stockId":2926,"sp":8.38},{"date":"2023-07-06T16:00:00.000Z","stockId":2926,"sp":8.38},{"date":"2023-07-05T16:00:00.000Z","stockId":2926,"sp":8.3},{"date":"2023-07-04T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2023-07-03T16:00:00.000Z","stockId":2926,"sp":8.35},{"date":"2023-07-02T16:00:00.000Z","stockId":2926,"sp":8.39},{"date":"2023-06-29T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2023-06-28T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-06-27T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-06-26T16:00:00.000Z","stockId":2926,"sp":8.08},{"date":"2023-06-25T16:00:00.000Z","stockId":2926,"sp":8},{"date":"2023-06-20T16:00:00.000Z","stockId":2926,"sp":8.16},{"date":"2023-06-19T16:00:00.000Z","stockId":2926,"sp":8.29},{"date":"2023-06-18T16:00:00.000Z","stockId":2926,"sp":8.34},{"date":"2023-06-15T16:00:00.000Z","stockId":2926,"sp":8.41},{"date":"2023-06-14T16:00:00.000Z","stockId":2926,"sp":8.41},{"date":"2023-06-13T16:00:00.000Z","stockId":2926,"sp":8.23},{"date":"2023-06-12T16:00:00.000Z","stockId":2926,"sp":8.23},{"date":"2023-06-11T16:00:00.000Z","stockId":2926,"sp":8.24},{"date":"2023-06-08T16:00:00.000Z","stockId":2926,"sp":8.22},{"date":"2023-06-07T16:00:00.000Z","stockId":2926,"sp":8.33},{"date":"2023-06-06T16:00:00.000Z","stockId":2926,"sp":8.25},{"date":"2023-06-05T16:00:00.000Z","stockId":2926,"sp":8.16},{"date":"2023-06-04T16:00:00.000Z","stockId":2926,"sp":8.31},{"date":"2023-06-01T16:00:00.000Z","stockId":2926,"sp":8.36},{"date":"2023-05-31T16:00:00.000Z","stockId":2926,"sp":8.32},{"date":"2023-05-30T16:00:00.000Z","stockId":2926,"sp":8.3},{"date":"2023-05-29T16:00:00.000Z","stockId":2926,"sp":8.36},{"date":"2023-05-28T16:00:00.000Z","stockId":2926,"sp":8.21},{"date":"2023-05-25T16:00:00.000Z","stockId":2926,"sp":8.27},{"date":"2023-05-24T16:00:00.000Z","stockId":2926,"sp":8.22},{"date":"2023-05-23T16:00:00.000Z","stockId":2926,"sp":8.17},{"date":"2023-05-22T16:00:00.000Z","stockId":2926,"sp":8.22},{"date":"2023-05-21T16:00:00.000Z","stockId":2926,"sp":8.36},{"date":"2023-05-18T16:00:00.000Z","stockId":2926,"sp":8.38},{"date":"2023-05-17T16:00:00.000Z","stockId":2926,"sp":8.52},{"date":"2023-05-16T16:00:00.000Z","stockId":2926,"sp":8.58},{"date":"2023-05-15T16:00:00.000Z","stockId":2926,"sp":8.55}],"dateFlag":"day"}