window.pageData = {"stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","provinceCode":2,"ipoDate":"2019-08-08T16:00:00.000Z","tickerId":2960,"memoNum":4,"establishDate":"2001-06-14T16:00:00.000Z","mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"青鸟智控","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"qnzk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"latestLiftedDate":"2026-06-25T16:00:00.000Z","province":{"shortName":"河北"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000640204,"stockCode":"640204","name":"楼宇设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640204,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":43.633030637528904},"pb":{"mcw":2.351022215367592},"ps_ttm":{"mcw":1.969007222319069},"dyr":{"mcw":0.012946837662182624}},"staticDividendYieldRatio":0.012948976566897788},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640204,"stockCode":"640204","name":"楼宇设备","stockType":"industry","exchange":"sw","tickerId":640204,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640204,"stockCode":"640204","name":"楼宇设备","stockType":"industry","exchange":"sw_2021","tickerId":640204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00767},{"_id":1000000980027,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980027","tickerId":980027,"source":"cni","name":"新能源电池","weighting":0.0048},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0007},{"_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":0.00056},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购"}],"exclusionIndices":[{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0007},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003}],"profile":{"website":"http://www.jbufa.com","companyName":"青鸟智慧控制科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2960,"type":"tr_dri","cagr_p_r_fs":-0.016819303119344653,"cagr_p_r_fys":0.021455756422455785,"cagr_p_r_y1":0.14565177010489738,"cagr_p_r_y3":-0.07293042697145513,"p_r_fs":-0.10928166805316886,"cagr_p_r_d30":-0.13002431118314428,"cagr_p_r_d60":-0.05414096916299527,"cagr_p_r_d90":-0.024045454545454148,"cagr_p_r_y5":-0.0055855940565626705,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2019-08-08T16:00:00.000Z","cagr_p_r_d14":-0.07240293809024134,"cagr_p_r_d7":0.0676328502415462},"shnc":{"stockId":2960,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":30786,"shnc_d90":-0.025913621262458473,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":30442,"shnc_q1":-0.07381039308750152,"shnc_q2":0.1342026825633383,"shnc_q3":-0.010177206958218176,"shnc_y2":0.2989873417721519,"shnc_d30":0.011300177386505485,"shnc_d60":0.004896200548374461},"ple":{"stockId":2960,"type":"ple","ps":178062800,"ps_mc":1574075152,"ps_shbt10sh_r":0.36698715488144684,"ps_sc_r":0.169,"pc":12,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2960,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0159,"mtaslb":292855314,"mtaslb_mc_r":0.03762032934041938,"mtaslb_fbc":1523044,"mtaslb_fb":290664896,"mtaslb_smc":6000,"mtaslb_sb":2190418,"fb_mc_rc_d1":0.00019565093799168588,"fb_mc_rc_d5":0.001973451642006626,"fb_mc_rc_d20":0.0030884124785735675,"fb_mc_rc_d60":0.00557491989699562,"fb_mc_rc_d120":-0.0026849757155984516,"sb_mc_rc_d1":0.000011007158300130106,"sb_mc_rc_d5":-0.000022314752968246673,"sb_mc_rc_d20":-0.00008469490568620777,"sb_mc_rc_d60":-0.000043664147080407106,"sb_mc_rc_d120":-0.000031498451569317206,"npa_o_f_d1":1523044,"npa_o_f_d120":-20545030,"npa_o_f_d20":25784627,"npa_o_f_d5":15653356,"npa_o_f_d60":49223845,"fb_mc_rc_d240":0.0014471683902361272,"npa_o_f_d240":31981040},"mm_ha":{"stockId":2960,"type":"mm_ha","mm_sh":11649834,"mm_sha":138050533,"mm_sh_cap_r":0.014692234163442982,"spc":0.0172,"mm_shc_v_r":-0.04725359653615159,"mm_sh_nba_d1":-7767737.197649798,"mm_sh_nba_d5":-7767737.197649798,"mm_sh_nba_d20":-7767737.197649798,"mm_sh_nba_d60":-7767737.197649798,"mm_sh_nba_d120":-29131827.388263475,"mm_sh_nba_d240":-100834560.86291318,"mm_sh_cap_rc_d1":-0.0008150346580982643,"mm_sh_cap_rc_d5":-0.0008150346580982643,"mm_sh_cap_rc_d20":-0.0008150346580982643,"mm_sh_cap_rc_d60":-0.0008150346580982643,"mm_sh_cap_rc_d120":-0.006526579417185759,"mm_sh_nbv_d1":-608976,"mm_sh_nbv_d5":-608976,"mm_sh_nbv_d20":-608976,"mm_sh_nbv_d60":-608976,"mm_sh_nbv_d120":-2794695,"mm_sh_nbv_d240":-8850845,"mm_sh_nbp_d1":1120269.7973758846,"mm_sh_nbp_d5":-9517889.65314547,"mm_sh_nbp_d20":-9517889.65314547,"mm_sh_nbp_d60":-9517889.65314547,"mm_sh_nbp_d120":-37516339.3608616,"mm_sh_nbp_d240":-39518528.12332288,"mm_sh_nbpr_d1":0.1442208675281693,"mm_sh_nbpr_d5":-0.10517470338456,"mm_sh_nbpr_d20":-0.10517470338456,"mm_sh_nbpr_d60":-0.10517470338456,"mm_sh_nbpr_d120":-0.15200489451195393,"mm_sh_nbpr_d240":-0.16568113280171645,"mm_sh_cap_rc_d240":-0.016260917846925484,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.003200128578308268,"mm_shc_v_r_d20":-0.0023626798268075793,"mm_shc_v_r_d240":-0.004599513596183231,"mm_shc_v_r_d5":-0.009450719307230317,"mm_shc_v_r_d60":-0.0007875599422691932,"mm_sh_cap_rc_q1":0.0010744312794419304,"mm_sh_cap_rc_q2":0.005591706904865925,"mm_sh_cap_rc_q3":0.0048236944171414775,"mm_sh_cap_rc_q4":-0.001492059472277053,"mm_sh_nba_q1":10247073.630243186,"mm_sh_nba_q2":48302733.722582206,"mm_sh_nba_q3":40534996.52493241,"mm_sh_nba_q4":-398862.19508615136,"mm_sh_nbv_q1":851943,"mm_sh_nbv_q2":4433802,"mm_sh_nbv_q3":3824826,"mm_sh_nbv_q4":-363038.4000000004}},"priceMetrics":{"pe_ttm":29.53564254751802,"d_pe_ttm":32.31615392597605,"pb":1.5133556413423086,"pb_wo_gw":1.630870267935334,"dyr":0.01400366297741434,"mc":9315014093.84,"mc_om":9315014093.84,"sp":8.84,"spc":0.0995,"ta":304917637,"to_r":0.03659619294059653,"cmc":8559073030,"ecmc":4630390398.191999,"ecmc_psh":150406,"shn":30786},"staticDividendYieldRatio":0.01400366297741434},"shareholdersEquityChangeData":[{"_id":"692216c44f5ced6c747b8cb8","stockId":2960,"source":"cn_info","shareholderName":"王国强","declarationDate":"2025-10-26T16:00:00.000Z","date":"2025-10-22T16:00:00.000Z","changeQuantity":-190000,"sharesChangeRatio":0.0002,"priceLimit":"12.537","sharesHeldAfterChange":0.0009,"quantityHeldAfterChange":760083,"priceFloor":12.537,"priceCeiling":12.537,"averagePrice":12.537,"stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a8","stockId":2960,"source":"cn_info","shareholderName":"北京北大青鸟环宇科技股份有限公司","declarationDate":"2025-05-29T16:00:00.000Z","date":"2025-05-27T16:00:00.000Z","changeQuantity":-1532000,"sharesChangeRatio":0.0021,"priceLimit":"10.23","sharesHeldAfterChange":0.2146,"quantityHeldAfterChange":155474469,"priceFloor":10.23,"priceCeiling":10.23,"averagePrice":10.23,"stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a7","stockId":2960,"source":"cn_info","shareholderName":"北京北大青鸟环宇科技股份有限公司","declarationDate":"2025-05-29T16:00:00.000Z","date":"2025-05-20T16:00:00.000Z","changeQuantity":-4250000,"sharesChangeRatio":0.00577,"priceLimit":"11.23","priceFloor":11.23,"priceCeiling":11.23,"averagePrice":11.23,"stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a6","stockId":2960,"source":"cn_info","shareholderName":"北京北大青鸟环宇科技股份有限公司","declarationDate":"2025-05-15T16:00:00.000Z","date":"2025-05-14T16:00:00.000Z","changeQuantity":-2750000,"sharesChangeRatio":0.0037,"sharesHeldAfterChange":0.21901,"quantityHeldAfterChange":161256469,"candlestickAveragePrice":11.244330561293854,"lastUpdated":"2025-07-30T09:44:00.416Z","stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a5","stockId":2960,"source":"cn_info","shareholderName":"北京北大青鸟环宇科技股份有限公司","declarationDate":"2025-03-11T16:00:00.000Z","date":"2025-03-10T16:00:00.000Z","changeQuantity":-11468000,"sharesChangeRatio":0.0156,"sharesHeldAfterChange":0.22319,"quantityHeldAfterChange":164006469,"candlestickAveragePrice":13.385783767718335,"lastUpdated":"2025-07-30T09:44:00.419Z","stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a3","stockId":2960,"source":"cn_info","shareholderName":"张黔山","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-31T16:00:00.000Z","changeQuantity":38000,"sharesChangeRatio":0.00005,"candlestickAveragePrice":10.4479313096007,"lastUpdated":"2025-07-30T09:44:00.421Z","stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a4","stockId":2960,"source":"cn_info","shareholderName":"陈立","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-31T16:00:00.000Z","changeQuantity":40000,"sharesChangeRatio":0.00005,"candlestickAveragePrice":10.4479313096007,"lastUpdated":"2025-07-30T09:44:00.424Z","stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a2","stockId":2960,"source":"cn_info","shareholderName":"蔡为民","declarationDate":"2024-05-13T16:00:00.000Z","date":"2024-02-04T16:00:00.000Z","changeQuantity":561182,"sharesChangeRatio":0.0007,"candlestickAveragePrice":10.835065180426978,"lastUpdated":"2025-07-30T09:44:00.426Z","stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178a9a1","stockId":2960,"source":"cn_info","shareholderName":"陈文佳","declarationDate":"2023-12-13T16:00:00.000Z","date":"2023-12-07T16:00:00.000Z","changeQuantity":-24268435,"sharesChangeRatio":0.0329,"priceLimit":"14.20-17.50","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":15000,"priceFloor":14.2,"priceCeiling":17.5,"averagePrice":15.85,"stock":{"_id":2960,"stockCode":"002960","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":460,"blackenedNum":7,"fsTableType":"non_financial","tickerId":2960,"memoNum":4,"mutualMarkets":["ha"],"currency":"CNY","name":"青鸟智控","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2960,"sp":8.84},{"date":"2026-06-03T16:00:00.000Z","stockId":2960,"sp":8.04},{"stockId":2960,"date":"2026-06-02T16:00:00.000Z","sp":8.17},{"date":"2026-06-01T16:00:00.000Z","stockId":2960,"sp":8.1},{"stockId":2960,"date":"2026-05-31T16:00:00.000Z","sp":8.29},{"stockId":2960,"date":"2026-05-28T16:00:00.000Z","sp":8.28},{"stockId":2960,"date":"2026-05-27T16:00:00.000Z","sp":8.59},{"stockId":2960,"date":"2026-05-26T16:00:00.000Z","sp":8.58},{"stockId":2960,"date":"2026-05-25T16:00:00.000Z","sp":8.99},{"date":"2026-05-24T16:00:00.000Z","stockId":2960,"sp":9.35},{"stockId":2960,"date":"2026-05-21T16:00:00.000Z","sp":9.53},{"stockId":2960,"date":"2026-05-20T16:00:00.000Z","sp":9.44},{"stockId":2960,"date":"2026-05-19T16:00:00.000Z","sp":10},{"date":"2026-05-18T16:00:00.000Z","stockId":2960,"sp":10.18},{"stockId":2960,"date":"2026-05-17T16:00:00.000Z","sp":9.99},{"stockId":2960,"date":"2026-05-14T16:00:00.000Z","sp":9.8},{"date":"2026-05-13T16:00:00.000Z","stockId":2960,"sp":10.04},{"date":"2026-05-12T16:00:00.000Z","stockId":2960,"sp":10.16},{"stockId":2960,"date":"2026-05-11T16:00:00.000Z","sp":10.25},{"stockId":2960,"date":"2026-05-10T16:00:00.000Z","sp":10.3},{"date":"2026-05-07T16:00:00.000Z","stockId":2960,"sp":12.43},{"stockId":2960,"date":"2026-05-06T16:00:00.000Z","sp":12.46},{"date":"2026-05-05T16:00:00.000Z","stockId":2960,"sp":12.34},{"date":"2026-04-29T16:00:00.000Z","stockId":2960,"sp":12.1},{"stockId":2960,"date":"2026-04-28T16:00:00.000Z","sp":11.96},{"stockId":2960,"date":"2026-04-27T16:00:00.000Z","sp":11.3},{"date":"2026-04-26T16:00:00.000Z","stockId":2960,"sp":12.09},{"date":"2026-04-23T16:00:00.000Z","stockId":2960,"sp":11.84},{"stockId":2960,"date":"2026-04-22T16:00:00.000Z","sp":12.12},{"stockId":2960,"date":"2026-04-21T16:00:00.000Z","sp":12.39},{"stockId":2960,"date":"2026-04-20T16:00:00.000Z","sp":11.81},{"stockId":2960,"date":"2026-04-19T16:00:00.000Z","sp":12.01},{"date":"2026-04-16T16:00:00.000Z","stockId":2960,"sp":12.08},{"stockId":2960,"date":"2026-04-15T16:00:00.000Z","sp":12.17},{"stockId":2960,"date":"2026-04-14T16:00:00.000Z","sp":12.25},{"date":"2026-04-13T16:00:00.000Z","stockId":2960,"sp":12.29},{"stockId":2960,"date":"2026-04-12T16:00:00.000Z","sp":12.09},{"stockId":2960,"date":"2026-04-09T16:00:00.000Z","sp":12.17},{"stockId":2960,"date":"2026-04-08T16:00:00.000Z","sp":12.08},{"stockId":2960,"date":"2026-04-07T16:00:00.000Z","sp":12.18},{"stockId":2960,"date":"2026-04-06T16:00:00.000Z","sp":11.57},{"stockId":2960,"date":"2026-04-02T16:00:00.000Z","sp":11.35},{"stockId":2960,"date":"2026-04-01T16:00:00.000Z","sp":11.78},{"stockId":2960,"date":"2026-03-31T16:00:00.000Z","sp":11.96},{"date":"2026-03-30T16:00:00.000Z","stockId":2960,"sp":11.85},{"stockId":2960,"date":"2026-03-29T16:00:00.000Z","sp":11.65},{"date":"2026-03-26T16:00:00.000Z","stockId":2960,"sp":11.88},{"date":"2026-03-25T16:00:00.000Z","stockId":2960,"sp":11.91},{"date":"2026-03-24T16:00:00.000Z","stockId":2960,"sp":11.68},{"stockId":2960,"date":"2026-03-23T16:00:00.000Z","sp":11.67},{"stockId":2960,"date":"2026-03-22T16:00:00.000Z","sp":11.31},{"date":"2026-03-19T16:00:00.000Z","stockId":2960,"sp":11.49},{"stockId":2960,"date":"2026-03-18T16:00:00.000Z","sp":11.27},{"stockId":2960,"date":"2026-03-17T16:00:00.000Z","sp":11.34},{"stockId":2960,"date":"2026-03-16T16:00:00.000Z","sp":11.4},{"date":"2026-03-15T16:00:00.000Z","stockId":2960,"sp":11.5},{"date":"2026-03-12T16:00:00.000Z","stockId":2960,"sp":10.83},{"date":"2026-03-11T16:00:00.000Z","stockId":2960,"sp":10.92},{"stockId":2960,"date":"2026-03-10T16:00:00.000Z","sp":11.03},{"date":"2026-03-09T16:00:00.000Z","stockId":2960,"sp":11.03},{"stockId":2960,"date":"2026-03-08T16:00:00.000Z","sp":10.83},{"stockId":2960,"date":"2026-03-05T16:00:00.000Z","sp":11},{"date":"2026-03-04T16:00:00.000Z","stockId":2960,"sp":10.9},{"date":"2026-03-03T16:00:00.000Z","stockId":2960,"sp":10.64},{"date":"2026-03-02T16:00:00.000Z","stockId":2960,"sp":10.91},{"date":"2026-03-01T16:00:00.000Z","stockId":2960,"sp":11.41},{"date":"2026-02-26T16:00:00.000Z","stockId":2960,"sp":11.74},{"stockId":2960,"date":"2026-02-25T16:00:00.000Z","sp":11.88},{"date":"2026-02-24T16:00:00.000Z","stockId":2960,"sp":11.83},{"stockId":2960,"date":"2026-02-23T16:00:00.000Z","sp":11.72},{"stockId":2960,"date":"2026-02-12T16:00:00.000Z","sp":11.59},{"date":"2026-02-11T16:00:00.000Z","stockId":2960,"sp":11.75},{"stockId":2960,"date":"2026-02-10T16:00:00.000Z","sp":11.58},{"stockId":2960,"date":"2026-02-09T16:00:00.000Z","sp":11.65},{"stockId":2960,"date":"2026-02-08T16:00:00.000Z","sp":11.48},{"stockId":2960,"date":"2026-02-05T16:00:00.000Z","sp":11.43},{"stockId":2960,"date":"2026-02-04T16:00:00.000Z","sp":10.97},{"date":"2026-02-03T16:00:00.000Z","stockId":2960,"sp":11.12},{"stockId":2960,"date":"2026-02-02T16:00:00.000Z","sp":11.05},{"stockId":2960,"date":"2026-02-01T16:00:00.000Z","sp":10.89},{"stockId":2960,"date":"2026-01-29T16:00:00.000Z","sp":11.27},{"stockId":2960,"date":"2026-01-28T16:00:00.000Z","sp":11.13},{"date":"2026-01-27T16:00:00.000Z","stockId":2960,"sp":11.13},{"stockId":2960,"date":"2026-01-26T16:00:00.000Z","sp":11.47},{"date":"2026-01-25T16:00:00.000Z","stockId":2960,"sp":11.35},{"date":"2026-01-22T16:00:00.000Z","stockId":2960,"sp":11.64},{"date":"2026-01-21T16:00:00.000Z","stockId":2960,"sp":11.49},{"date":"2026-01-20T16:00:00.000Z","stockId":2960,"sp":11.33},{"stockId":2960,"date":"2026-01-19T16:00:00.000Z","sp":11.3},{"stockId":2960,"date":"2026-01-18T16:00:00.000Z","sp":11.45},{"stockId":2960,"date":"2026-01-15T16:00:00.000Z","sp":11.25},{"stockId":2960,"date":"2026-01-14T16:00:00.000Z","sp":11.07},{"date":"2026-01-13T16:00:00.000Z","stockId":2960,"sp":11.19},{"date":"2026-01-12T16:00:00.000Z","stockId":2960,"sp":11.16},{"stockId":2960,"date":"2026-01-11T16:00:00.000Z","sp":11.34},{"date":"2026-01-08T16:00:00.000Z","stockId":2960,"sp":11.34},{"date":"2026-01-07T16:00:00.000Z","stockId":2960,"sp":11.26},{"date":"2026-01-06T16:00:00.000Z","stockId":2960,"sp":11.27},{"date":"2026-01-05T16:00:00.000Z","stockId":2960,"sp":11.15},{"date":"2026-01-04T16:00:00.000Z","stockId":2960,"sp":11.03},{"date":"2025-12-30T16:00:00.000Z","stockId":2960,"sp":10.51},{"date":"2025-12-29T16:00:00.000Z","stockId":2960,"sp":10.98},{"date":"2025-12-28T16:00:00.000Z","stockId":2960,"sp":11.03},{"date":"2025-12-25T16:00:00.000Z","stockId":2960,"sp":11.23},{"date":"2025-12-24T16:00:00.000Z","stockId":2960,"sp":11.55},{"date":"2025-12-23T16:00:00.000Z","stockId":2960,"sp":11.41},{"date":"2025-12-22T16:00:00.000Z","stockId":2960,"sp":11.05},{"date":"2025-12-21T16:00:00.000Z","stockId":2960,"sp":10.34},{"date":"2025-12-18T16:00:00.000Z","stockId":2960,"sp":10.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2960,"sp":10.07},{"date":"2025-12-16T16:00:00.000Z","stockId":2960,"sp":10.11},{"date":"2025-12-15T16:00:00.000Z","stockId":2960,"sp":10.08},{"date":"2025-12-14T16:00:00.000Z","stockId":2960,"sp":10.28},{"date":"2025-12-11T16:00:00.000Z","stockId":2960,"sp":10.25},{"date":"2025-12-10T16:00:00.000Z","stockId":2960,"sp":10.31},{"date":"2025-12-09T16:00:00.000Z","stockId":2960,"sp":10.65},{"date":"2025-12-08T16:00:00.000Z","stockId":2960,"sp":10.5},{"date":"2025-12-07T16:00:00.000Z","stockId":2960,"sp":10.72},{"date":"2025-12-04T16:00:00.000Z","stockId":2960,"sp":10.92},{"date":"2025-12-03T16:00:00.000Z","stockId":2960,"sp":10.61},{"date":"2025-12-02T16:00:00.000Z","stockId":2960,"sp":10.95},{"date":"2025-12-01T16:00:00.000Z","stockId":2960,"sp":11.28},{"date":"2025-11-30T16:00:00.000Z","stockId":2960,"sp":11.8},{"date":"2025-11-27T16:00:00.000Z","stockId":2960,"sp":11.55},{"date":"2025-11-26T16:00:00.000Z","stockId":2960,"sp":11.19},{"date":"2025-11-25T16:00:00.000Z","stockId":2960,"sp":10.17},{"date":"2025-11-24T16:00:00.000Z","stockId":2960,"sp":10.14},{"date":"2025-11-23T16:00:00.000Z","stockId":2960,"sp":10.21},{"date":"2025-11-20T16:00:00.000Z","stockId":2960,"sp":10.07},{"date":"2025-11-19T16:00:00.000Z","stockId":2960,"sp":10.35},{"date":"2025-11-18T16:00:00.000Z","stockId":2960,"sp":10.45},{"date":"2025-11-17T16:00:00.000Z","stockId":2960,"sp":10.56},{"date":"2025-11-16T16:00:00.000Z","stockId":2960,"sp":10.63},{"date":"2025-11-13T16:00:00.000Z","stockId":2960,"sp":10.86},{"date":"2025-11-12T16:00:00.000Z","stockId":2960,"sp":10.91},{"date":"2025-11-11T16:00:00.000Z","stockId":2960,"sp":10.99},{"date":"2025-11-10T16:00:00.000Z","stockId":2960,"sp":10.92},{"date":"2025-11-09T16:00:00.000Z","stockId":2960,"sp":10.91},{"date":"2025-11-06T16:00:00.000Z","stockId":2960,"sp":10.83},{"date":"2025-11-05T16:00:00.000Z","stockId":2960,"sp":10.94},{"date":"2025-11-04T16:00:00.000Z","stockId":2960,"sp":10.89},{"date":"2025-11-03T16:00:00.000Z","stockId":2960,"sp":10.83},{"date":"2025-11-02T16:00:00.000Z","stockId":2960,"sp":11.15},{"date":"2025-10-30T16:00:00.000Z","stockId":2960,"sp":11.2},{"date":"2025-10-29T16:00:00.000Z","stockId":2960,"sp":11.35},{"date":"2025-10-28T16:00:00.000Z","stockId":2960,"sp":11.6},{"date":"2025-10-27T16:00:00.000Z","stockId":2960,"sp":11.58},{"date":"2025-10-26T16:00:00.000Z","stockId":2960,"sp":11.64},{"date":"2025-10-23T16:00:00.000Z","stockId":2960,"sp":12.65},{"date":"2025-10-22T16:00:00.000Z","stockId":2960,"sp":12.43},{"date":"2025-10-21T16:00:00.000Z","stockId":2960,"sp":12.36},{"date":"2025-10-20T16:00:00.000Z","stockId":2960,"sp":12.56},{"date":"2025-10-19T16:00:00.000Z","stockId":2960,"sp":12.35},{"date":"2025-10-16T16:00:00.000Z","stockId":2960,"sp":12.14},{"date":"2025-10-15T16:00:00.000Z","stockId":2960,"sp":12.51},{"date":"2025-10-14T16:00:00.000Z","stockId":2960,"sp":12.41},{"date":"2025-10-13T16:00:00.000Z","stockId":2960,"sp":12.02},{"date":"2025-10-12T16:00:00.000Z","stockId":2960,"sp":12.52},{"date":"2025-10-09T16:00:00.000Z","stockId":2960,"sp":12.91},{"date":"2025-10-08T16:00:00.000Z","stockId":2960,"sp":12.76},{"date":"2025-09-29T16:00:00.000Z","stockId":2960,"sp":12.69},{"date":"2025-09-28T16:00:00.000Z","stockId":2960,"sp":12.97},{"date":"2025-09-25T16:00:00.000Z","stockId":2960,"sp":12.76},{"date":"2025-09-24T16:00:00.000Z","stockId":2960,"sp":13.37},{"date":"2025-09-23T16:00:00.000Z","stockId":2960,"sp":13.02},{"date":"2025-09-22T16:00:00.000Z","stockId":2960,"sp":13.02},{"date":"2025-09-21T16:00:00.000Z","stockId":2960,"sp":12.95},{"date":"2025-09-18T16:00:00.000Z","stockId":2960,"sp":12.27},{"date":"2025-09-17T16:00:00.000Z","stockId":2960,"sp":12.96},{"date":"2025-09-16T16:00:00.000Z","stockId":2960,"sp":12.9},{"date":"2025-09-15T16:00:00.000Z","stockId":2960,"sp":12.35},{"date":"2025-09-14T16:00:00.000Z","stockId":2960,"sp":11.91},{"date":"2025-09-11T16:00:00.000Z","stockId":2960,"sp":11.39},{"date":"2025-09-10T16:00:00.000Z","stockId":2960,"sp":11.24},{"date":"2025-09-09T16:00:00.000Z","stockId":2960,"sp":11.06},{"date":"2025-09-08T16:00:00.000Z","stockId":2960,"sp":11.39},{"date":"2025-09-07T16:00:00.000Z","stockId":2960,"sp":11.49},{"date":"2025-09-04T16:00:00.000Z","stockId":2960,"sp":11.57},{"date":"2025-09-03T16:00:00.000Z","stockId":2960,"sp":11.15},{"date":"2025-09-02T16:00:00.000Z","stockId":2960,"sp":10.97},{"date":"2025-09-01T16:00:00.000Z","stockId":2960,"sp":10.87},{"date":"2025-08-31T16:00:00.000Z","stockId":2960,"sp":11.1},{"date":"2025-08-28T16:00:00.000Z","stockId":2960,"sp":10.87},{"date":"2025-08-27T16:00:00.000Z","stockId":2960,"sp":10.49},{"date":"2025-08-26T16:00:00.000Z","stockId":2960,"sp":10.43},{"date":"2025-08-25T16:00:00.000Z","stockId":2960,"sp":10.79},{"date":"2025-08-24T16:00:00.000Z","stockId":2960,"sp":10.78},{"date":"2025-08-21T16:00:00.000Z","stockId":2960,"sp":10.68},{"date":"2025-08-20T16:00:00.000Z","stockId":2960,"sp":10.59},{"date":"2025-08-19T16:00:00.000Z","stockId":2960,"sp":10.59},{"date":"2025-08-18T16:00:00.000Z","stockId":2960,"sp":10.43},{"date":"2025-08-17T16:00:00.000Z","stockId":2960,"sp":10.44},{"date":"2025-08-14T16:00:00.000Z","stockId":2960,"sp":10.52},{"date":"2025-08-13T16:00:00.000Z","stockId":2960,"sp":10.23},{"date":"2025-08-12T16:00:00.000Z","stockId":2960,"sp":10.46},{"date":"2025-08-11T16:00:00.000Z","stockId":2960,"sp":10.49},{"date":"2025-08-10T16:00:00.000Z","stockId":2960,"sp":10.52},{"date":"2025-08-07T16:00:00.000Z","stockId":2960,"sp":10.45},{"date":"2025-08-06T16:00:00.000Z","stockId":2960,"sp":10.47},{"date":"2025-08-05T16:00:00.000Z","stockId":2960,"sp":10.58},{"date":"2025-08-04T16:00:00.000Z","stockId":2960,"sp":10.59},{"date":"2025-08-03T16:00:00.000Z","stockId":2960,"sp":10.54},{"date":"2025-07-31T16:00:00.000Z","stockId":2960,"sp":10.41},{"date":"2025-07-30T16:00:00.000Z","stockId":2960,"sp":10.43},{"date":"2025-07-29T16:00:00.000Z","stockId":2960,"sp":10.62},{"date":"2025-07-28T16:00:00.000Z","stockId":2960,"sp":10.56},{"date":"2025-07-27T16:00:00.000Z","stockId":2960,"sp":10.54},{"date":"2025-07-24T16:00:00.000Z","stockId":2960,"sp":10.59},{"date":"2025-07-23T16:00:00.000Z","stockId":2960,"sp":10.36},{"date":"2025-07-22T16:00:00.000Z","stockId":2960,"sp":10.28},{"date":"2025-07-21T16:00:00.000Z","stockId":2960,"sp":10.34},{"date":"2025-07-20T16:00:00.000Z","stockId":2960,"sp":10.31},{"date":"2025-07-17T16:00:00.000Z","stockId":2960,"sp":10.03},{"date":"2025-07-16T16:00:00.000Z","stockId":2960,"sp":10.01},{"date":"2025-07-15T16:00:00.000Z","stockId":2960,"sp":10.1},{"date":"2025-07-14T16:00:00.000Z","stockId":2960,"sp":9.99},{"date":"2025-07-13T16:00:00.000Z","stockId":2960,"sp":10.11},{"date":"2025-07-10T16:00:00.000Z","stockId":2960,"sp":9.96},{"date":"2025-07-09T16:00:00.000Z","stockId":2960,"sp":9.96},{"date":"2025-07-08T16:00:00.000Z","stockId":2960,"sp":9.91},{"date":"2025-07-07T16:00:00.000Z","stockId":2960,"sp":9.94},{"date":"2025-07-06T16:00:00.000Z","stockId":2960,"sp":9.65},{"date":"2025-07-03T16:00:00.000Z","stockId":2960,"sp":9.66},{"date":"2025-07-02T16:00:00.000Z","stockId":2960,"sp":9.77},{"date":"2025-07-01T16:00:00.000Z","stockId":2960,"sp":9.69},{"date":"2025-06-30T16:00:00.000Z","stockId":2960,"sp":9.73},{"date":"2025-06-29T16:00:00.000Z","stockId":2960,"sp":9.77},{"date":"2025-06-26T16:00:00.000Z","stockId":2960,"sp":9.76},{"date":"2025-06-25T16:00:00.000Z","stockId":2960,"sp":9.71},{"date":"2025-06-24T16:00:00.000Z","stockId":2960,"sp":9.76},{"date":"2025-06-23T16:00:00.000Z","stockId":2960,"sp":9.72},{"date":"2025-06-22T16:00:00.000Z","stockId":2960,"sp":9.59},{"date":"2025-06-19T16:00:00.000Z","stockId":2960,"sp":9.5},{"date":"2025-06-18T16:00:00.000Z","stockId":2960,"sp":9.54},{"date":"2025-06-17T16:00:00.000Z","stockId":2960,"sp":9.73},{"date":"2025-06-16T16:00:00.000Z","stockId":2960,"sp":9.85},{"date":"2025-06-15T16:00:00.000Z","stockId":2960,"sp":9.86},{"date":"2025-06-12T16:00:00.000Z","stockId":2960,"sp":9.44},{"date":"2025-06-11T16:00:00.000Z","stockId":2960,"sp":9.49},{"date":"2025-06-10T16:00:00.000Z","stockId":2960,"sp":9.54},{"date":"2025-06-09T16:00:00.000Z","stockId":2960,"sp":9.53},{"date":"2025-06-08T16:00:00.000Z","stockId":2960,"sp":9.63},{"date":"2025-06-05T16:00:00.000Z","stockId":2960,"sp":11.81},{"date":"2025-06-04T16:00:00.000Z","stockId":2960,"sp":11.44},{"date":"2025-06-03T16:00:00.000Z","stockId":2960,"sp":11.45},{"date":"2025-06-02T16:00:00.000Z","stockId":2960,"sp":11.5},{"date":"2025-05-29T16:00:00.000Z","stockId":2960,"sp":11.4},{"date":"2025-05-28T16:00:00.000Z","stockId":2960,"sp":11.4},{"date":"2025-05-27T16:00:00.000Z","stockId":2960,"sp":11.35},{"date":"2025-05-26T16:00:00.000Z","stockId":2960,"sp":11.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2960,"sp":11.03},{"date":"2025-05-22T16:00:00.000Z","stockId":2960,"sp":10.91},{"date":"2025-05-21T16:00:00.000Z","stockId":2960,"sp":10.96},{"date":"2025-05-20T16:00:00.000Z","stockId":2960,"sp":11.08},{"date":"2025-05-19T16:00:00.000Z","stockId":2960,"sp":11.12},{"date":"2025-05-18T16:00:00.000Z","stockId":2960,"sp":11.12},{"date":"2025-05-15T16:00:00.000Z","stockId":2960,"sp":11.22},{"date":"2025-05-14T16:00:00.000Z","stockId":2960,"sp":11.19},{"date":"2025-05-13T16:00:00.000Z","stockId":2960,"sp":11.37},{"date":"2025-05-12T16:00:00.000Z","stockId":2960,"sp":11.3},{"date":"2025-05-11T16:00:00.000Z","stockId":2960,"sp":11.39},{"date":"2025-05-08T16:00:00.000Z","stockId":2960,"sp":11.3},{"date":"2025-05-07T16:00:00.000Z","stockId":2960,"sp":11.39},{"date":"2025-05-06T16:00:00.000Z","stockId":2960,"sp":11.29},{"date":"2025-05-05T16:00:00.000Z","stockId":2960,"sp":11.31},{"date":"2025-04-29T16:00:00.000Z","stockId":2960,"sp":11.07},{"date":"2025-04-28T16:00:00.000Z","stockId":2960,"sp":10.9},{"date":"2025-04-27T16:00:00.000Z","stockId":2960,"sp":10.7},{"date":"2025-04-24T16:00:00.000Z","stockId":2960,"sp":10.87},{"date":"2025-04-23T16:00:00.000Z","stockId":2960,"sp":10.84},{"date":"2025-04-22T16:00:00.000Z","stockId":2960,"sp":10.98},{"date":"2025-04-21T16:00:00.000Z","stockId":2960,"sp":10.91},{"date":"2025-04-20T16:00:00.000Z","stockId":2960,"sp":10.95},{"date":"2025-04-17T16:00:00.000Z","stockId":2960,"sp":10.83},{"date":"2025-04-16T16:00:00.000Z","stockId":2960,"sp":10.9},{"date":"2025-04-15T16:00:00.000Z","stockId":2960,"sp":10.8},{"date":"2025-04-14T16:00:00.000Z","stockId":2960,"sp":11.02},{"date":"2025-04-13T16:00:00.000Z","stockId":2960,"sp":11.13},{"date":"2025-04-10T16:00:00.000Z","stockId":2960,"sp":10.94},{"date":"2025-04-09T16:00:00.000Z","stockId":2960,"sp":10.77},{"date":"2025-04-08T16:00:00.000Z","stockId":2960,"sp":10.73},{"date":"2025-04-07T16:00:00.000Z","stockId":2960,"sp":10.63},{"date":"2025-04-06T16:00:00.000Z","stockId":2960,"sp":10.75},{"date":"2025-04-02T16:00:00.000Z","stockId":2960,"sp":11.94},{"date":"2025-04-01T16:00:00.000Z","stockId":2960,"sp":12.22},{"date":"2025-03-31T16:00:00.000Z","stockId":2960,"sp":12.08},{"date":"2025-03-30T16:00:00.000Z","stockId":2960,"sp":11.97},{"date":"2025-03-27T16:00:00.000Z","stockId":2960,"sp":12.25},{"date":"2025-03-26T16:00:00.000Z","stockId":2960,"sp":12.29},{"date":"2025-03-25T16:00:00.000Z","stockId":2960,"sp":12.46},{"date":"2025-03-24T16:00:00.000Z","stockId":2960,"sp":12.5},{"date":"2025-03-23T16:00:00.000Z","stockId":2960,"sp":12.49},{"date":"2025-03-20T16:00:00.000Z","stockId":2960,"sp":12.87},{"date":"2025-03-19T16:00:00.000Z","stockId":2960,"sp":13.22},{"date":"2025-03-18T16:00:00.000Z","stockId":2960,"sp":13.22},{"date":"2025-03-17T16:00:00.000Z","stockId":2960,"sp":13.57},{"date":"2025-03-16T16:00:00.000Z","stockId":2960,"sp":13.35},{"date":"2025-03-13T16:00:00.000Z","stockId":2960,"sp":13.35},{"date":"2025-03-12T16:00:00.000Z","stockId":2960,"sp":13.12},{"date":"2025-03-11T16:00:00.000Z","stockId":2960,"sp":13.65},{"date":"2025-03-10T16:00:00.000Z","stockId":2960,"sp":13.51},{"date":"2025-03-09T16:00:00.000Z","stockId":2960,"sp":13.59},{"date":"2025-03-06T16:00:00.000Z","stockId":2960,"sp":13.25},{"date":"2025-03-05T16:00:00.000Z","stockId":2960,"sp":13.61},{"date":"2025-03-04T16:00:00.000Z","stockId":2960,"sp":13.39},{"date":"2025-03-03T16:00:00.000Z","stockId":2960,"sp":13.28},{"date":"2025-03-02T16:00:00.000Z","stockId":2960,"sp":12.07},{"date":"2025-02-27T16:00:00.000Z","stockId":2960,"sp":12.02},{"date":"2025-02-26T16:00:00.000Z","stockId":2960,"sp":12.42},{"date":"2025-02-25T16:00:00.000Z","stockId":2960,"sp":12.67},{"date":"2025-02-24T16:00:00.000Z","stockId":2960,"sp":12.47},{"date":"2025-02-23T16:00:00.000Z","stockId":2960,"sp":12.6},{"date":"2025-02-20T16:00:00.000Z","stockId":2960,"sp":12.89},{"date":"2025-02-19T16:00:00.000Z","stockId":2960,"sp":12.46},{"date":"2025-02-18T16:00:00.000Z","stockId":2960,"sp":12.44},{"date":"2025-02-17T16:00:00.000Z","stockId":2960,"sp":11.85},{"date":"2025-02-16T16:00:00.000Z","stockId":2960,"sp":11.79},{"date":"2025-02-13T16:00:00.000Z","stockId":2960,"sp":11.77},{"date":"2025-02-12T16:00:00.000Z","stockId":2960,"sp":11.5},{"date":"2025-02-11T16:00:00.000Z","stockId":2960,"sp":12.16},{"date":"2025-02-10T16:00:00.000Z","stockId":2960,"sp":11.77},{"date":"2025-02-09T16:00:00.000Z","stockId":2960,"sp":11.7},{"date":"2025-02-06T16:00:00.000Z","stockId":2960,"sp":11.7},{"date":"2025-02-05T16:00:00.000Z","stockId":2960,"sp":11.71},{"date":"2025-02-04T16:00:00.000Z","stockId":2960,"sp":11.25},{"date":"2025-01-26T16:00:00.000Z","stockId":2960,"sp":11.44},{"date":"2025-01-23T16:00:00.000Z","stockId":2960,"sp":11.73},{"date":"2025-01-22T16:00:00.000Z","stockId":2960,"sp":11.45},{"date":"2025-01-21T16:00:00.000Z","stockId":2960,"sp":11.35},{"date":"2025-01-20T16:00:00.000Z","stockId":2960,"sp":11.52},{"date":"2025-01-19T16:00:00.000Z","stockId":2960,"sp":11.78},{"date":"2025-01-16T16:00:00.000Z","stockId":2960,"sp":11.85},{"date":"2025-01-15T16:00:00.000Z","stockId":2960,"sp":11.86},{"date":"2025-01-14T16:00:00.000Z","stockId":2960,"sp":11.71},{"date":"2025-01-13T16:00:00.000Z","stockId":2960,"sp":11.88},{"date":"2025-01-12T16:00:00.000Z","stockId":2960,"sp":10.8},{"date":"2025-01-09T16:00:00.000Z","stockId":2960,"sp":10.52},{"date":"2025-01-08T16:00:00.000Z","stockId":2960,"sp":10.73},{"date":"2025-01-07T16:00:00.000Z","stockId":2960,"sp":10.4},{"date":"2025-01-06T16:00:00.000Z","stockId":2960,"sp":10.8},{"date":"2025-01-05T16:00:00.000Z","stockId":2960,"sp":10.74},{"date":"2025-01-02T16:00:00.000Z","stockId":2960,"sp":10.66},{"date":"2025-01-01T16:00:00.000Z","stockId":2960,"sp":11.23},{"date":"2024-12-30T16:00:00.000Z","stockId":2960,"sp":11.67},{"date":"2024-12-29T16:00:00.000Z","stockId":2960,"sp":12.14},{"date":"2024-12-26T16:00:00.000Z","stockId":2960,"sp":12.1},{"date":"2024-12-25T16:00:00.000Z","stockId":2960,"sp":12.17},{"date":"2024-12-24T16:00:00.000Z","stockId":2960,"sp":11.76},{"date":"2024-12-23T16:00:00.000Z","stockId":2960,"sp":11.95},{"date":"2024-12-22T16:00:00.000Z","stockId":2960,"sp":11.33},{"date":"2024-12-19T16:00:00.000Z","stockId":2960,"sp":11.8},{"date":"2024-12-18T16:00:00.000Z","stockId":2960,"sp":11.69},{"date":"2024-12-17T16:00:00.000Z","stockId":2960,"sp":11.75},{"date":"2024-12-16T16:00:00.000Z","stockId":2960,"sp":11.7},{"date":"2024-12-15T16:00:00.000Z","stockId":2960,"sp":12.56},{"date":"2024-12-12T16:00:00.000Z","stockId":2960,"sp":11.74},{"date":"2024-12-11T16:00:00.000Z","stockId":2960,"sp":12.19},{"date":"2024-12-10T16:00:00.000Z","stockId":2960,"sp":12.16},{"date":"2024-12-09T16:00:00.000Z","stockId":2960,"sp":12.11},{"date":"2024-12-08T16:00:00.000Z","stockId":2960,"sp":11.49},{"date":"2024-12-05T16:00:00.000Z","stockId":2960,"sp":11.51},{"date":"2024-12-04T16:00:00.000Z","stockId":2960,"sp":11.45},{"date":"2024-12-03T16:00:00.000Z","stockId":2960,"sp":11.39},{"date":"2024-12-02T16:00:00.000Z","stockId":2960,"sp":11.53},{"date":"2024-12-01T16:00:00.000Z","stockId":2960,"sp":11.4},{"date":"2024-11-28T16:00:00.000Z","stockId":2960,"sp":11.1},{"date":"2024-11-27T16:00:00.000Z","stockId":2960,"sp":10.83},{"date":"2024-11-26T16:00:00.000Z","stockId":2960,"sp":10.89},{"date":"2024-11-25T16:00:00.000Z","stockId":2960,"sp":10.64},{"date":"2024-11-24T16:00:00.000Z","stockId":2960,"sp":10.85},{"date":"2024-11-21T16:00:00.000Z","stockId":2960,"sp":10.91},{"date":"2024-11-20T16:00:00.000Z","stockId":2960,"sp":11.28},{"date":"2024-11-19T16:00:00.000Z","stockId":2960,"sp":11.36},{"date":"2024-11-18T16:00:00.000Z","stockId":2960,"sp":11.3},{"date":"2024-11-17T16:00:00.000Z","stockId":2960,"sp":10.96},{"date":"2024-11-14T16:00:00.000Z","stockId":2960,"sp":11.03},{"date":"2024-11-13T16:00:00.000Z","stockId":2960,"sp":11.14},{"date":"2024-11-12T16:00:00.000Z","stockId":2960,"sp":11.46},{"date":"2024-11-11T16:00:00.000Z","stockId":2960,"sp":11.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2960,"sp":11.79},{"date":"2024-11-07T16:00:00.000Z","stockId":2960,"sp":11.63},{"date":"2024-11-06T16:00:00.000Z","stockId":2960,"sp":11.45},{"date":"2024-11-05T16:00:00.000Z","stockId":2960,"sp":11},{"date":"2024-11-04T16:00:00.000Z","stockId":2960,"sp":11.06},{"date":"2024-11-03T16:00:00.000Z","stockId":2960,"sp":10.82},{"date":"2024-10-31T16:00:00.000Z","stockId":2960,"sp":10.3},{"date":"2024-10-30T16:00:00.000Z","stockId":2960,"sp":10.51},{"date":"2024-10-29T16:00:00.000Z","stockId":2960,"sp":10.29},{"date":"2024-10-28T16:00:00.000Z","stockId":2960,"sp":10.4},{"date":"2024-10-27T16:00:00.000Z","stockId":2960,"sp":10.77},{"date":"2024-10-24T16:00:00.000Z","stockId":2960,"sp":10.65},{"date":"2024-10-23T16:00:00.000Z","stockId":2960,"sp":10.35},{"date":"2024-10-22T16:00:00.000Z","stockId":2960,"sp":10.49},{"date":"2024-10-21T16:00:00.000Z","stockId":2960,"sp":10.4},{"date":"2024-10-20T16:00:00.000Z","stockId":2960,"sp":10.16},{"date":"2024-10-17T16:00:00.000Z","stockId":2960,"sp":10.27},{"date":"2024-10-16T16:00:00.000Z","stockId":2960,"sp":9.92},{"date":"2024-10-15T16:00:00.000Z","stockId":2960,"sp":9.99},{"date":"2024-10-14T16:00:00.000Z","stockId":2960,"sp":10.05},{"date":"2024-10-13T16:00:00.000Z","stockId":2960,"sp":10.39},{"date":"2024-10-10T16:00:00.000Z","stockId":2960,"sp":10.23},{"date":"2024-10-09T16:00:00.000Z","stockId":2960,"sp":10.67},{"date":"2024-10-08T16:00:00.000Z","stockId":2960,"sp":10.85},{"date":"2024-10-07T16:00:00.000Z","stockId":2960,"sp":12.06},{"date":"2024-09-29T16:00:00.000Z","stockId":2960,"sp":11.49},{"date":"2024-09-26T16:00:00.000Z","stockId":2960,"sp":10.45},{"date":"2024-09-25T16:00:00.000Z","stockId":2960,"sp":9.88},{"date":"2024-09-24T16:00:00.000Z","stockId":2960,"sp":9.36},{"date":"2024-09-23T16:00:00.000Z","stockId":2960,"sp":9.3},{"date":"2024-09-22T16:00:00.000Z","stockId":2960,"sp":8.91},{"date":"2024-09-19T16:00:00.000Z","stockId":2960,"sp":8.93},{"date":"2024-09-18T16:00:00.000Z","stockId":2960,"sp":9.03},{"date":"2024-09-17T16:00:00.000Z","stockId":2960,"sp":8.9},{"date":"2024-09-12T16:00:00.000Z","stockId":2960,"sp":8.94},{"date":"2024-09-11T16:00:00.000Z","stockId":2960,"sp":9.1},{"date":"2024-09-10T16:00:00.000Z","stockId":2960,"sp":9.19},{"date":"2024-09-09T16:00:00.000Z","stockId":2960,"sp":9.23},{"date":"2024-09-08T16:00:00.000Z","stockId":2960,"sp":9.18},{"date":"2024-09-05T16:00:00.000Z","stockId":2960,"sp":9.24},{"date":"2024-09-04T16:00:00.000Z","stockId":2960,"sp":9.46},{"date":"2024-09-03T16:00:00.000Z","stockId":2960,"sp":9.37},{"date":"2024-09-02T16:00:00.000Z","stockId":2960,"sp":9.37},{"date":"2024-09-01T16:00:00.000Z","stockId":2960,"sp":9.27},{"date":"2024-08-29T16:00:00.000Z","stockId":2960,"sp":9.52},{"date":"2024-08-28T16:00:00.000Z","stockId":2960,"sp":9.4},{"date":"2024-08-27T16:00:00.000Z","stockId":2960,"sp":9.14},{"date":"2024-08-26T16:00:00.000Z","stockId":2960,"sp":9.16},{"date":"2024-08-25T16:00:00.000Z","stockId":2960,"sp":9.3},{"date":"2024-08-22T16:00:00.000Z","stockId":2960,"sp":9.22},{"date":"2024-08-21T16:00:00.000Z","stockId":2960,"sp":10.01},{"date":"2024-08-20T16:00:00.000Z","stockId":2960,"sp":10.29},{"date":"2024-08-19T16:00:00.000Z","stockId":2960,"sp":10.33},{"date":"2024-08-18T16:00:00.000Z","stockId":2960,"sp":10.59},{"date":"2024-08-15T16:00:00.000Z","stockId":2960,"sp":10.6},{"date":"2024-08-14T16:00:00.000Z","stockId":2960,"sp":10.77},{"date":"2024-08-13T16:00:00.000Z","stockId":2960,"sp":10.68},{"date":"2024-08-12T16:00:00.000Z","stockId":2960,"sp":10.86},{"date":"2024-08-11T16:00:00.000Z","stockId":2960,"sp":10.8},{"date":"2024-08-08T16:00:00.000Z","stockId":2960,"sp":10.89},{"date":"2024-08-07T16:00:00.000Z","stockId":2960,"sp":10.89},{"date":"2024-08-06T16:00:00.000Z","stockId":2960,"sp":10.96},{"date":"2024-08-05T16:00:00.000Z","stockId":2960,"sp":11.03},{"date":"2024-08-04T16:00:00.000Z","stockId":2960,"sp":10.88},{"date":"2024-08-01T16:00:00.000Z","stockId":2960,"sp":11.12},{"date":"2024-07-31T16:00:00.000Z","stockId":2960,"sp":11.27},{"date":"2024-07-30T16:00:00.000Z","stockId":2960,"sp":11.43},{"date":"2024-07-29T16:00:00.000Z","stockId":2960,"sp":10.96},{"date":"2024-07-28T16:00:00.000Z","stockId":2960,"sp":11.01},{"date":"2024-07-25T16:00:00.000Z","stockId":2960,"sp":11.16},{"date":"2024-07-24T16:00:00.000Z","stockId":2960,"sp":10.84},{"date":"2024-07-23T16:00:00.000Z","stockId":2960,"sp":10.84},{"date":"2024-07-22T16:00:00.000Z","stockId":2960,"sp":10.96},{"date":"2024-07-21T16:00:00.000Z","stockId":2960,"sp":11.25},{"date":"2024-07-18T16:00:00.000Z","stockId":2960,"sp":11.13},{"date":"2024-07-17T16:00:00.000Z","stockId":2960,"sp":11.13},{"date":"2024-07-16T16:00:00.000Z","stockId":2960,"sp":11.11},{"date":"2024-07-15T16:00:00.000Z","stockId":2960,"sp":11.2},{"date":"2024-07-14T16:00:00.000Z","stockId":2960,"sp":11.24},{"date":"2024-07-11T16:00:00.000Z","stockId":2960,"sp":11.81},{"date":"2024-07-10T16:00:00.000Z","stockId":2960,"sp":11.49},{"date":"2024-07-09T16:00:00.000Z","stockId":2960,"sp":11.41},{"date":"2024-07-08T16:00:00.000Z","stockId":2960,"sp":11.83},{"date":"2024-07-07T16:00:00.000Z","stockId":2960,"sp":11.63},{"date":"2024-07-04T16:00:00.000Z","stockId":2960,"sp":12.03},{"date":"2024-07-03T16:00:00.000Z","stockId":2960,"sp":12},{"date":"2024-07-02T16:00:00.000Z","stockId":2960,"sp":12.36},{"date":"2024-07-01T16:00:00.000Z","stockId":2960,"sp":12.59},{"date":"2024-06-30T16:00:00.000Z","stockId":2960,"sp":12.75},{"date":"2024-06-27T16:00:00.000Z","stockId":2960,"sp":12.64},{"date":"2024-06-26T16:00:00.000Z","stockId":2960,"sp":12.59},{"sp":13.02,"stockId":2960,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.74,"stockId":2960,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.81,"stockId":2960,"date":"2024-06-23T16:00:00.000Z"},{"sp":13.4,"stockId":2960,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.55,"stockId":2960,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.9,"stockId":2960,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.05,"stockId":2960,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.95,"stockId":2960,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.99,"stockId":2960,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.85,"stockId":2960,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.77,"stockId":2960,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.79,"stockId":2960,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.74,"stockId":2960,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.56,"stockId":2960,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.85,"stockId":2960,"date":"2024-06-04T16:00:00.000Z"},{"sp":14.11,"stockId":2960,"date":"2024-06-03T16:00:00.000Z"},{"sp":14.03,"stockId":2960,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.2,"stockId":2960,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.16,"stockId":2960,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.02,"stockId":2960,"date":"2024-05-28T16:00:00.000Z"},{"sp":14.13,"stockId":2960,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.26,"stockId":2960,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.39,"stockId":2960,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.61,"stockId":2960,"date":"2024-05-22T16:00:00.000Z"},{"sp":15.01,"stockId":2960,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.95,"stockId":2960,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.21,"stockId":2960,"date":"2024-05-19T16:00:00.000Z"},{"sp":15.06,"stockId":2960,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.66,"stockId":2960,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.6,"stockId":2960,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.68,"stockId":2960,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.95,"stockId":2960,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2960,"sp":15.15},{"date":"2024-05-08T16:00:00.000Z","stockId":2960,"sp":14.87},{"date":"2024-05-07T16:00:00.000Z","stockId":2960,"sp":14.79},{"date":"2024-05-06T16:00:00.000Z","stockId":2960,"sp":15.15},{"date":"2024-05-05T16:00:00.000Z","stockId":2960,"sp":15.02},{"date":"2024-04-29T16:00:00.000Z","stockId":2960,"sp":14.46},{"date":"2024-04-28T16:00:00.000Z","stockId":2960,"sp":14.59},{"date":"2024-04-25T16:00:00.000Z","stockId":2960,"sp":14.63},{"date":"2024-04-24T16:00:00.000Z","stockId":2960,"sp":14.59},{"date":"2024-04-23T16:00:00.000Z","stockId":2960,"sp":14.34},{"date":"2024-04-22T16:00:00.000Z","stockId":2960,"sp":14.31},{"date":"2024-04-21T16:00:00.000Z","stockId":2960,"sp":14.35},{"date":"2024-04-18T16:00:00.000Z","stockId":2960,"sp":14.27},{"date":"2024-04-17T16:00:00.000Z","stockId":2960,"sp":14.42},{"date":"2024-04-16T16:00:00.000Z","stockId":2960,"sp":14.29},{"date":"2024-04-15T16:00:00.000Z","stockId":2960,"sp":13.77},{"date":"2024-04-14T16:00:00.000Z","stockId":2960,"sp":13.85},{"date":"2024-04-11T16:00:00.000Z","stockId":2960,"sp":13.94},{"date":"2024-04-10T16:00:00.000Z","stockId":2960,"sp":13.92},{"date":"2024-04-09T16:00:00.000Z","stockId":2960,"sp":14.04},{"date":"2024-04-08T16:00:00.000Z","stockId":2960,"sp":14.5},{"date":"2024-04-07T16:00:00.000Z","stockId":2960,"sp":14.45},{"date":"2024-04-02T16:00:00.000Z","stockId":2960,"sp":14.91},{"date":"2024-04-01T16:00:00.000Z","stockId":2960,"sp":15.12},{"date":"2024-03-31T16:00:00.000Z","stockId":2960,"sp":15.11},{"date":"2024-03-28T16:00:00.000Z","stockId":2960,"sp":14.97},{"date":"2024-03-27T16:00:00.000Z","stockId":2960,"sp":15.21},{"date":"2024-03-26T16:00:00.000Z","stockId":2960,"sp":14.69},{"date":"2024-03-25T16:00:00.000Z","stockId":2960,"sp":14.64},{"date":"2024-03-24T16:00:00.000Z","stockId":2960,"sp":15.3},{"date":"2024-03-21T16:00:00.000Z","stockId":2960,"sp":15.47},{"date":"2024-03-20T16:00:00.000Z","stockId":2960,"sp":15.88},{"date":"2024-03-19T16:00:00.000Z","stockId":2960,"sp":15.86},{"date":"2024-03-18T16:00:00.000Z","stockId":2960,"sp":15.38},{"date":"2024-03-17T16:00:00.000Z","stockId":2960,"sp":15.99},{"date":"2024-03-14T16:00:00.000Z","stockId":2960,"sp":15.19},{"date":"2024-03-13T16:00:00.000Z","stockId":2960,"sp":14.95},{"date":"2024-03-12T16:00:00.000Z","stockId":2960,"sp":14.52},{"date":"2024-03-11T16:00:00.000Z","stockId":2960,"sp":14.46},{"date":"2024-03-10T16:00:00.000Z","stockId":2960,"sp":14.2},{"date":"2024-03-07T16:00:00.000Z","stockId":2960,"sp":14.06},{"date":"2024-03-06T16:00:00.000Z","stockId":2960,"sp":14.05},{"date":"2024-03-05T16:00:00.000Z","stockId":2960,"sp":14.35},{"date":"2024-03-04T16:00:00.000Z","stockId":2960,"sp":14.67},{"date":"2024-03-03T16:00:00.000Z","stockId":2960,"sp":15.05},{"date":"2024-02-29T16:00:00.000Z","stockId":2960,"sp":14.69},{"date":"2024-02-28T16:00:00.000Z","stockId":2960,"sp":14.38},{"date":"2024-02-27T16:00:00.000Z","stockId":2960,"sp":14},{"date":"2024-02-26T16:00:00.000Z","stockId":2960,"sp":14.71},{"date":"2024-02-25T16:00:00.000Z","stockId":2960,"sp":14.69},{"date":"2024-02-22T16:00:00.000Z","stockId":2960,"sp":13.9},{"date":"2024-02-21T16:00:00.000Z","stockId":2960,"sp":14.08},{"date":"2024-02-20T16:00:00.000Z","stockId":2960,"sp":13.77},{"date":"2024-02-19T16:00:00.000Z","stockId":2960,"sp":13.67},{"date":"2024-02-18T16:00:00.000Z","stockId":2960,"sp":13.63},{"date":"2024-02-07T16:00:00.000Z","stockId":2960,"sp":13.9},{"date":"2024-02-06T16:00:00.000Z","stockId":2960,"sp":13.09},{"date":"2024-02-05T16:00:00.000Z","stockId":2960,"sp":11.91},{"date":"2024-02-04T16:00:00.000Z","stockId":2960,"sp":10.83},{"date":"2024-02-01T16:00:00.000Z","stockId":2960,"sp":11.44},{"date":"2024-01-31T16:00:00.000Z","stockId":2960,"sp":11.84},{"date":"2024-01-30T16:00:00.000Z","stockId":2960,"sp":12.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2960,"sp":12.51},{"date":"2024-01-28T16:00:00.000Z","stockId":2960,"sp":13.9},{"date":"2024-01-25T16:00:00.000Z","stockId":2960,"sp":12.99},{"date":"2024-01-24T16:00:00.000Z","stockId":2960,"sp":13.62},{"date":"2024-01-23T16:00:00.000Z","stockId":2960,"sp":12.5},{"date":"2024-01-22T16:00:00.000Z","stockId":2960,"sp":12.57},{"date":"2024-01-21T16:00:00.000Z","stockId":2960,"sp":12.37},{"date":"2024-01-18T16:00:00.000Z","stockId":2960,"sp":13.07},{"date":"2024-01-17T16:00:00.000Z","stockId":2960,"sp":13.58},{"date":"2024-01-16T16:00:00.000Z","stockId":2960,"sp":13.67},{"date":"2024-01-15T16:00:00.000Z","stockId":2960,"sp":13.65},{"date":"2024-01-14T16:00:00.000Z","stockId":2960,"sp":13.36},{"date":"2024-01-11T16:00:00.000Z","stockId":2960,"sp":13.35},{"date":"2024-01-10T16:00:00.000Z","stockId":2960,"sp":13.44},{"date":"2024-01-09T16:00:00.000Z","stockId":2960,"sp":12.89},{"date":"2024-01-08T16:00:00.000Z","stockId":2960,"sp":12.93},{"date":"2024-01-07T16:00:00.000Z","stockId":2960,"sp":12.94},{"date":"2024-01-04T16:00:00.000Z","stockId":2960,"sp":13.19},{"date":"2024-01-03T16:00:00.000Z","stockId":2960,"sp":13.48},{"date":"2024-01-02T16:00:00.000Z","stockId":2960,"sp":13.63},{"date":"2024-01-01T16:00:00.000Z","stockId":2960,"sp":13.63},{"date":"2023-12-28T16:00:00.000Z","stockId":2960,"sp":13.84},{"date":"2023-12-27T16:00:00.000Z","stockId":2960,"sp":13.73},{"date":"2023-12-26T16:00:00.000Z","stockId":2960,"sp":13.22},{"date":"2023-12-25T16:00:00.000Z","stockId":2960,"sp":13.35},{"date":"2023-12-24T16:00:00.000Z","stockId":2960,"sp":13.48},{"date":"2023-12-21T16:00:00.000Z","stockId":2960,"sp":13.48},{"date":"2023-12-20T16:00:00.000Z","stockId":2960,"sp":13.47},{"date":"2023-12-19T16:00:00.000Z","stockId":2960,"sp":13.35},{"date":"2023-12-18T16:00:00.000Z","stockId":2960,"sp":13.5},{"date":"2023-12-17T16:00:00.000Z","stockId":2960,"sp":13.7},{"date":"2023-12-14T16:00:00.000Z","stockId":2960,"sp":13.93},{"date":"2023-12-13T16:00:00.000Z","stockId":2960,"sp":14.07},{"date":"2023-12-12T16:00:00.000Z","stockId":2960,"sp":14.17},{"date":"2023-12-11T16:00:00.000Z","stockId":2960,"sp":14.45},{"date":"2023-12-10T16:00:00.000Z","stockId":2960,"sp":14.61},{"date":"2023-12-07T16:00:00.000Z","stockId":2960,"sp":14.49},{"date":"2023-12-06T16:00:00.000Z","stockId":2960,"sp":14.61},{"date":"2023-12-05T16:00:00.000Z","stockId":2960,"sp":14.78},{"date":"2023-12-04T16:00:00.000Z","stockId":2960,"sp":14.8},{"date":"2023-12-03T16:00:00.000Z","stockId":2960,"sp":15.09},{"date":"2023-11-30T16:00:00.000Z","stockId":2960,"sp":15.3},{"date":"2023-11-29T16:00:00.000Z","stockId":2960,"sp":15.4},{"date":"2023-11-28T16:00:00.000Z","stockId":2960,"sp":15.58},{"date":"2023-11-27T16:00:00.000Z","stockId":2960,"sp":15.84},{"date":"2023-11-26T16:00:00.000Z","stockId":2960,"sp":15.67},{"date":"2023-11-23T16:00:00.000Z","stockId":2960,"sp":15.68},{"date":"2023-11-22T16:00:00.000Z","stockId":2960,"sp":16.05},{"date":"2023-11-21T16:00:00.000Z","stockId":2960,"sp":15.8},{"date":"2023-11-20T16:00:00.000Z","stockId":2960,"sp":16.02},{"date":"2023-11-19T16:00:00.000Z","stockId":2960,"sp":16.2},{"date":"2023-11-16T16:00:00.000Z","stockId":2960,"sp":16.12},{"date":"2023-11-15T16:00:00.000Z","stockId":2960,"sp":16.01},{"date":"2023-11-14T16:00:00.000Z","stockId":2960,"sp":16.19},{"date":"2023-11-13T16:00:00.000Z","stockId":2960,"sp":16.19},{"date":"2023-11-12T16:00:00.000Z","stockId":2960,"sp":15.95},{"date":"2023-11-09T16:00:00.000Z","stockId":2960,"sp":16.04},{"date":"2023-11-08T16:00:00.000Z","stockId":2960,"sp":16.15},{"date":"2023-11-07T16:00:00.000Z","stockId":2960,"sp":16.15},{"date":"2023-11-06T16:00:00.000Z","stockId":2960,"sp":16.18},{"date":"2023-11-05T16:00:00.000Z","stockId":2960,"sp":16.23},{"date":"2023-11-02T16:00:00.000Z","stockId":2960,"sp":15.92},{"date":"2023-11-01T16:00:00.000Z","stockId":2960,"sp":15.75},{"date":"2023-10-31T16:00:00.000Z","stockId":2960,"sp":16.12},{"date":"2023-10-30T16:00:00.000Z","stockId":2960,"sp":16.11},{"date":"2023-10-29T16:00:00.000Z","stockId":2960,"sp":15.98},{"date":"2023-10-26T16:00:00.000Z","stockId":2960,"sp":16.09},{"date":"2023-10-25T16:00:00.000Z","stockId":2960,"sp":15.9},{"date":"2023-10-24T16:00:00.000Z","stockId":2960,"sp":15.48},{"date":"2023-10-23T16:00:00.000Z","stockId":2960,"sp":14.84},{"date":"2023-10-22T16:00:00.000Z","stockId":2960,"sp":14.62},{"date":"2023-10-19T16:00:00.000Z","stockId":2960,"sp":15.14},{"date":"2023-10-18T16:00:00.000Z","stockId":2960,"sp":15.17},{"date":"2023-10-17T16:00:00.000Z","stockId":2960,"sp":15.15},{"date":"2023-10-16T16:00:00.000Z","stockId":2960,"sp":15.51},{"date":"2023-10-15T16:00:00.000Z","stockId":2960,"sp":15.5},{"date":"2023-10-12T16:00:00.000Z","stockId":2960,"sp":15.9},{"date":"2023-10-11T16:00:00.000Z","stockId":2960,"sp":16.19},{"date":"2023-10-10T16:00:00.000Z","stockId":2960,"sp":16.01},{"date":"2023-10-09T16:00:00.000Z","stockId":2960,"sp":16.1},{"date":"2023-10-08T16:00:00.000Z","stockId":2960,"sp":16.12},{"date":"2023-09-27T16:00:00.000Z","stockId":2960,"sp":16.65},{"date":"2023-09-26T16:00:00.000Z","stockId":2960,"sp":16.79},{"date":"2023-09-25T16:00:00.000Z","stockId":2960,"sp":16.58},{"date":"2023-09-24T16:00:00.000Z","stockId":2960,"sp":16.68},{"date":"2023-09-21T16:00:00.000Z","stockId":2960,"sp":16.62},{"date":"2023-09-20T16:00:00.000Z","stockId":2960,"sp":16.4},{"date":"2023-09-19T16:00:00.000Z","stockId":2960,"sp":16.53},{"date":"2023-09-18T16:00:00.000Z","stockId":2960,"sp":16.68},{"date":"2023-09-17T16:00:00.000Z","stockId":2960,"sp":16.76},{"date":"2023-09-14T16:00:00.000Z","stockId":2960,"sp":16.76},{"date":"2023-09-13T16:00:00.000Z","stockId":2960,"sp":16.78},{"date":"2023-09-12T16:00:00.000Z","stockId":2960,"sp":17.05},{"date":"2023-09-11T16:00:00.000Z","stockId":2960,"sp":17.26},{"date":"2023-09-10T16:00:00.000Z","stockId":2960,"sp":17.3},{"date":"2023-09-07T16:00:00.000Z","stockId":2960,"sp":17.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2960,"sp":17.24},{"date":"2023-09-05T16:00:00.000Z","stockId":2960,"sp":17.67},{"date":"2023-09-04T16:00:00.000Z","stockId":2960,"sp":17.65},{"date":"2023-09-03T16:00:00.000Z","stockId":2960,"sp":17.94},{"date":"2023-08-31T16:00:00.000Z","stockId":2960,"sp":16.76},{"date":"2023-08-30T16:00:00.000Z","stockId":2960,"sp":16.81},{"date":"2023-08-29T16:00:00.000Z","stockId":2960,"sp":16.78},{"date":"2023-08-28T16:00:00.000Z","stockId":2960,"sp":16.79},{"date":"2023-08-27T16:00:00.000Z","stockId":2960,"sp":16.28},{"date":"2023-08-24T16:00:00.000Z","stockId":2960,"sp":16.38},{"date":"2023-08-23T16:00:00.000Z","stockId":2960,"sp":16.71},{"date":"2023-08-22T16:00:00.000Z","stockId":2960,"sp":17.15},{"date":"2023-08-21T16:00:00.000Z","stockId":2960,"sp":17.47},{"date":"2023-08-20T16:00:00.000Z","stockId":2960,"sp":17.16},{"date":"2023-08-17T16:00:00.000Z","stockId":2960,"sp":17.54},{"date":"2023-08-16T16:00:00.000Z","stockId":2960,"sp":18.01},{"date":"2023-08-15T16:00:00.000Z","stockId":2960,"sp":16.9},{"date":"2023-08-14T16:00:00.000Z","stockId":2960,"sp":17.11},{"date":"2023-08-13T16:00:00.000Z","stockId":2960,"sp":17.29},{"date":"2023-08-10T16:00:00.000Z","stockId":2960,"sp":17.6},{"date":"2023-08-09T16:00:00.000Z","stockId":2960,"sp":17.72},{"date":"2023-08-08T16:00:00.000Z","stockId":2960,"sp":17.56},{"date":"2023-08-07T16:00:00.000Z","stockId":2960,"sp":17.77},{"date":"2023-08-06T16:00:00.000Z","stockId":2960,"sp":17.73},{"date":"2023-08-03T16:00:00.000Z","stockId":2960,"sp":18.15},{"date":"2023-08-02T16:00:00.000Z","stockId":2960,"sp":18.02},{"date":"2023-08-01T16:00:00.000Z","stockId":2960,"sp":18.02},{"date":"2023-07-31T16:00:00.000Z","stockId":2960,"sp":18.09},{"date":"2023-07-30T16:00:00.000Z","stockId":2960,"sp":18.37},{"date":"2023-07-27T16:00:00.000Z","stockId":2960,"sp":17.91},{"date":"2023-07-26T16:00:00.000Z","stockId":2960,"sp":17.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2960,"sp":17.5},{"date":"2023-07-24T16:00:00.000Z","stockId":2960,"sp":17.03},{"date":"2023-07-23T16:00:00.000Z","stockId":2960,"sp":16.5},{"date":"2023-07-20T16:00:00.000Z","stockId":2960,"sp":16.68},{"date":"2023-07-19T16:00:00.000Z","stockId":2960,"sp":16.79},{"date":"2023-07-18T16:00:00.000Z","stockId":2960,"sp":17},{"date":"2023-07-17T16:00:00.000Z","stockId":2960,"sp":17.52},{"date":"2023-07-16T16:00:00.000Z","stockId":2960,"sp":17.03},{"date":"2023-07-13T16:00:00.000Z","stockId":2960,"sp":16.88},{"date":"2023-07-12T16:00:00.000Z","stockId":2960,"sp":17.72},{"date":"2023-07-11T16:00:00.000Z","stockId":2960,"sp":17.6},{"date":"2023-07-10T16:00:00.000Z","stockId":2960,"sp":17.75},{"date":"2023-07-09T16:00:00.000Z","stockId":2960,"sp":17.5},{"date":"2023-07-06T16:00:00.000Z","stockId":2960,"sp":17.66},{"date":"2023-07-05T16:00:00.000Z","stockId":2960,"sp":17.85},{"date":"2023-07-04T16:00:00.000Z","stockId":2960,"sp":17.82},{"date":"2023-07-03T16:00:00.000Z","stockId":2960,"sp":17.86},{"date":"2023-07-02T16:00:00.000Z","stockId":2960,"sp":18.04},{"date":"2023-06-29T16:00:00.000Z","stockId":2960,"sp":18.21},{"date":"2023-06-28T16:00:00.000Z","stockId":2960,"sp":17.7},{"date":"2023-06-27T16:00:00.000Z","stockId":2960,"sp":17.3},{"date":"2023-06-26T16:00:00.000Z","stockId":2960,"sp":17.38},{"date":"2023-06-25T16:00:00.000Z","stockId":2960,"sp":17.05},{"date":"2023-06-20T16:00:00.000Z","stockId":2960,"sp":17.52},{"date":"2023-06-19T16:00:00.000Z","stockId":2960,"sp":17.81},{"date":"2023-06-18T16:00:00.000Z","stockId":2960,"sp":17.9},{"date":"2023-06-15T16:00:00.000Z","stockId":2960,"sp":17.63},{"date":"2023-06-14T16:00:00.000Z","stockId":2960,"sp":17.85},{"date":"2023-06-13T16:00:00.000Z","stockId":2960,"sp":17.43},{"date":"2023-06-12T16:00:00.000Z","stockId":2960,"sp":17.08},{"date":"2023-06-11T16:00:00.000Z","stockId":2960,"sp":16.61},{"date":"2023-06-08T16:00:00.000Z","stockId":2960,"sp":15.1}],"dateFlag":"day"}