window.pageData = {"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"ipoDate":"2020-01-05T16:00:00.000Z","blackenedNum":9,"establishDate":"2001-11-26T16:00:00.000Z","provinceCode":19,"memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"侨银股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"source":"cn_info","pinyin":"qygf","undefined":1,"mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"刘少云;郭倍华;韩丹","blockDealDate":"2026-02-01T16:00:00.000Z","fsDatePrebooks":[],"convertibleBonds":[{"_id":6000000128138,"stockCode":"128138","tickerId":128138,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"侨银转债","priceMetrics":{"bp":130.029,"cv_d":0.37247625090122566}}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":53.83995917067765},"pb":{"mcw":2.1240469376249376},"ps_ttm":{"mcw":2.6346273591736264},"dyr":{"mcw":0.012115548934430167}},"staticDividendYieldRatio":0.012116661113600496},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410400,"stockCode":"410400","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410400,"source":"sw"},{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760100,"stockCode":"760100","name":"环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760100,"source":"sw_2021"},{"_id":2020000760103,"stockCode":"760103","name":"固废治理","stockType":"industry","exchange":"sw_2021","tickerId":760103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399806,"stockCode":"399806","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399806,"name":"环境治理","weighting":0.017},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00027},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gzqiaoyin.com","companyName":"侨银城市管理股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2973,"type":"tr_dri","cagr_p_r_fs":-0.0739037549514987,"cagr_p_r_fys":0.01463057790782707,"cagr_p_r_y1":0.2024733856059131,"p_r_fs":-0.38710233175902187,"cagr_p_r_y3":0.051444744936963493,"cagr_p_r_d30":0.04996214988644909,"cagr_p_r_d60":0.10166799046862662,"cagr_p_r_d90":-0.04476584022038521,"cagr_p_r_y5":-0.02518595870186502,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2020-01-05T16:00:00.000Z","cagr_p_r_d14":0.10166799046862596,"cagr_p_r_d7":-0.0035919540229885083},"shnc":{"stockId":2973,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":13499,"shnc_d90":-0.0414003692657293,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":13499,"shnc_q1":-0.0414003692657293,"shnc_q2":-0.14422467351337645,"shnc_q3":-0.26247063322952524,"shnc_y1":0.029200975907288807,"shnc_y2":-0.09030258103645798},"ple":{"stockId":2973,"type":"ple","ps":100970000,"ps_mc":1400453900,"ps_shbt10sh_r":0.36236044998131867,"ps_sc_r":0.2471,"pc":9,"last_data_date":"2026-05-14T16:00:00.000Z"},"mm_ha":{"stockId":2973,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":683471,"mm_sha":8652743,"mm_sh_cap_r":0.002151627191221487,"spc":-0.0299,"mm_sh_nba_q1":273999.74505903514,"mm_sh_nba_q2":9269039.53204993,"mm_sh_nba_q3":9269039.53204993,"mm_sh_nba_q4":9123791.20155832,"mm_sh_cap_rc_q1":0.00006708261772297389,"mm_sh_cap_rc_q2":0.0021501727743371652,"mm_sh_cap_rc_q3":0.0021501727743371652,"mm_sh_cap_rc_q4":0.002116173418599772,"mm_sh_nbv_q1":21309,"mm_sh_nbv_q2":683009,"mm_sh_nbv_q3":683009,"mm_sh_nbv_q4":672209}},"priceMetrics":{"pe_ttm":37.493241435337076,"d_pe_ttm":31.473202894607493,"pb":2.1907256045705665,"pb_wo_gw":2.19445879509275,"dyr":0.007209805335255948,"mc":5668193259,"mc_om":5668193259,"sp":13.87,"spc":0.0382,"ta":116584053,"to_r":0.026697049666239973,"cmc":4405848192,"ecmc":2450553444.71,"ecmc_psh":181536,"shn":13499},"staticDividendYieldRatio":0.007209805335255948},"shareholdersEquityChangeData":[{"_id":"69a49b142d4fd7ebb4d1ab7b","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2026-02-03T16:00:00.000Z","date":"2026-02-01T16:00:00.000Z","changeQuantity":-2040000,"sharesChangeRatio":0.00499,"priceLimit":"12.66","sharesHeldAfterChange":0.2729,"quantityHeldAfterChange":111535074,"priceFloor":12.66,"priceCeiling":12.66,"averagePrice":12.66,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69976bbbf408ea7b78bc3eca","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2026-01-20T16:00:00.000Z","date":"2026-01-19T16:00:00.000Z","changeQuantity":-4314500,"sharesChangeRatio":0.0106,"sharesHeldAfterChange":0.2779,"quantityHeldAfterChange":113575074,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698ce016f81de6bde7e6fd15","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2026-01-12T16:00:00.000Z","date":"2026-01-11T16:00:00.000Z","changeQuantity":-1121000,"sharesChangeRatio":0.00274,"sharesHeldAfterChange":0.2885,"quantityHeldAfterChange":117889574,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6983a5fdb3c7522563faa5be","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2026-02-03T16:00:00.000Z","date":"2026-01-04T16:00:00.000Z","changeQuantity":-2444400,"sharesChangeRatio":0.00598,"priceLimit":"14.05","priceFloor":14.05,"priceCeiling":14.05,"averagePrice":14.05,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"694af57db2d54e76affb0df5","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2025-11-24T16:00:00.000Z","date":"2025-11-23T16:00:00.000Z","changeQuantity":-401000,"sharesChangeRatio":0.00098,"sharesHeldAfterChange":0.2972,"quantityHeldAfterChange":121454974,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"692f45e467dc7382e4eb8c0c","stockId":2973,"source":"cn_info","shareholderName":"深圳泽源私募证券基金管理有限公司-泽源利旺田42号私募证券投资基金","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-11-02T16:00:00.000Z","changeQuantity":-16800,"sharesChangeRatio":0.00004,"priceLimit":"15.76","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":20433200,"priceFloor":15.76,"priceCeiling":15.76,"averagePrice":15.76,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab4f","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2025-01-21T16:00:00.000Z","date":"2025-01-19T16:00:00.000Z","changeQuantity":-440000,"sharesChangeRatio":0.0011,"priceLimit":"9.55","sharesHeldAfterChange":0.3022,"quantityHeldAfterChange":123496474,"priceFloor":9.55,"priceCeiling":9.55,"averagePrice":9.55,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab4e","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2025-01-14T16:00:00.000Z","date":"2025-01-09T16:00:00.000Z","changeQuantity":-4480000,"sharesChangeRatio":0.0109,"sharesHeldAfterChange":0.3033,"quantityHeldAfterChange":123936474,"candlestickAveragePrice":10.12085255987695,"lastUpdated":"2025-07-30T09:44:00.551Z","stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab4d","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2024-12-26T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":-3050000,"sharesChangeRatio":0.0075,"priceLimit":"9.77","sharesHeldAfterChange":0.3142,"quantityHeldAfterChange":128416474,"priceFloor":9.77,"priceCeiling":9.77,"averagePrice":9.77,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab4c","stockId":2973,"source":"cn_info","shareholderName":"郭倍华","declarationDate":"2024-12-26T16:00:00.000Z","date":"2024-12-18T16:00:00.000Z","changeQuantity":-2199905,"sharesChangeRatio":0.0054,"priceLimit":"11.10","priceFloor":11.1,"priceCeiling":11.1,"averagePrice":11.1,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab4b","stockId":2973,"source":"cn_info","shareholderName":"盐城珑欣企业管理合伙企业(有限合伙)","declarationDate":"2024-09-13T16:00:00.000Z","date":"2024-09-11T16:00:00.000Z","changeQuantity":-4086561,"sharesChangeRatio":0.01,"priceLimit":"8.34","sharesHeldAfterChange":0.0445,"quantityHeldAfterChange":18171047,"priceFloor":8.34,"priceCeiling":8.34,"averagePrice":8.34,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab49","stockId":2973,"source":"cn_info","shareholderName":"公司核心管理人员、核心业务人员","declarationDate":"2024-03-18T16:00:00.000Z","date":"2024-03-17T16:00:00.000Z","changeQuantity":638800,"sharesChangeRatio":0.00156,"priceLimit":"10.189","priceFloor":10.189,"priceCeiling":10.189,"averagePrice":10.189,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab4a","stockId":2973,"source":"cn_info","shareholderName":"刘少云","declarationDate":"2024-03-18T16:00:00.000Z","date":"2024-03-17T16:00:00.000Z","changeQuantity":215100,"sharesChangeRatio":0.00053,"priceLimit":"9.830","sharesHeldAfterChange":0.28913,"quantityHeldAfterChange":118159101,"priceFloor":9.83,"priceCeiling":9.83,"averagePrice":9.83,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab44","stockId":2973,"source":"cn_info","shareholderName":"任洪涛","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-26T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00002,"priceLimit":"10.72","priceFloor":10.72,"priceCeiling":10.72,"averagePrice":10.72,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab45","stockId":2973,"source":"cn_info","shareholderName":"公司核心管理人员、核心业务人员","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-26T16:00:00.000Z","changeQuantity":17800,"sharesChangeRatio":0.00004,"priceLimit":"11.292","priceFloor":11.292,"priceCeiling":11.292,"averagePrice":11.292,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab46","stockId":2973,"source":"cn_info","shareholderName":"刘少云","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-26T16:00:00.000Z","changeQuantity":90300,"sharesChangeRatio":0.00022,"priceLimit":"11.091","priceFloor":11.091,"priceCeiling":11.091,"averagePrice":11.091,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab47","stockId":2973,"source":"cn_info","shareholderName":"曾智明","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-26T16:00:00.000Z","changeQuantity":5500,"sharesChangeRatio":0.00001,"priceLimit":"11.109","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":5500,"priceFloor":11.109,"priceCeiling":11.109,"averagePrice":11.109,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab48","stockId":2973,"source":"cn_info","shareholderName":"李睿希","declarationDate":"2024-01-26T16:00:00.000Z","date":"2024-01-26T16:00:00.000Z","changeQuantity":28000,"sharesChangeRatio":0.00007,"priceLimit":"10.807","sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":28000,"priceFloor":10.807,"priceCeiling":10.807,"averagePrice":10.807,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab43","stockId":2973,"source":"cn_info","shareholderName":"盐城珑欣企业管理合伙企业(有限合伙)","declarationDate":"2023-11-23T16:00:00.000Z","date":"2023-10-24T16:00:00.000Z","changeQuantity":-550000,"sharesChangeRatio":0.00135,"priceLimit":"11.79","sharesHeldAfterChange":0.0545,"quantityHeldAfterChange":22257608,"priceFloor":11.79,"priceCeiling":11.79,"averagePrice":11.79,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab42","stockId":2973,"source":"cn_info","shareholderName":"盐城珑欣企业管理合伙企业(有限合伙)","declarationDate":"2023-09-11T16:00:00.000Z","date":"2023-09-10T16:00:00.000Z","changeQuantity":-1611500,"sharesChangeRatio":0.00394,"priceLimit":"11.94","sharesHeldAfterChange":0.0558,"quantityHeldAfterChange":22807608,"priceFloor":11.94,"priceCeiling":11.94,"averagePrice":11.94,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab41","stockId":2973,"source":"cn_info","shareholderName":"盐城珑欣企业管理合伙企业(有限合伙)","declarationDate":"2023-06-28T16:00:00.000Z","date":"2023-06-27T16:00:00.000Z","changeQuantity":-2777900,"sharesChangeRatio":0.0068,"priceLimit":"11.92","sharesHeldAfterChange":0.0598,"quantityHeldAfterChange":24419108,"priceFloor":11.92,"priceCeiling":11.92,"averagePrice":11.92,"stock":{"_id":2973,"stockCode":"002973","tickerId":2973,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":277,"blackenedNum":9,"memoNum":3,"currency":"CNY","name":"侨银股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2973,"date":"2026-05-21T16:00:00.000Z","sp":13.87},{"stockId":2973,"date":"2026-05-20T16:00:00.000Z","sp":13.36},{"stockId":2973,"date":"2026-05-19T16:00:00.000Z","sp":13.6},{"date":"2026-05-18T16:00:00.000Z","stockId":2973,"sp":13.93},{"stockId":2973,"date":"2026-05-17T16:00:00.000Z","sp":14.12},{"stockId":2973,"date":"2026-05-14T16:00:00.000Z","sp":13.92},{"date":"2026-05-13T16:00:00.000Z","stockId":2973,"sp":13.97},{"date":"2026-05-12T16:00:00.000Z","stockId":2973,"sp":12.7},{"stockId":2973,"date":"2026-05-11T16:00:00.000Z","sp":12.63},{"stockId":2973,"date":"2026-05-10T16:00:00.000Z","sp":13.17},{"date":"2026-05-07T16:00:00.000Z","stockId":2973,"sp":12.59},{"stockId":2973,"date":"2026-05-06T16:00:00.000Z","sp":12.62},{"date":"2026-05-05T16:00:00.000Z","stockId":2973,"sp":12.68},{"date":"2026-04-29T16:00:00.000Z","stockId":2973,"sp":12.59},{"date":"2026-04-28T16:00:00.000Z","stockId":2973,"sp":12.84},{"date":"2026-04-27T16:00:00.000Z","stockId":2973,"sp":12.69},{"stockId":2973,"date":"2026-04-26T16:00:00.000Z","sp":12.85},{"stockId":2973,"date":"2026-04-23T16:00:00.000Z","sp":12.9},{"date":"2026-04-22T16:00:00.000Z","stockId":2973,"sp":12.64},{"date":"2026-04-21T16:00:00.000Z","stockId":2973,"sp":13.21},{"stockId":2973,"date":"2026-04-20T16:00:00.000Z","sp":13.43},{"date":"2026-04-19T16:00:00.000Z","stockId":2973,"sp":13.49},{"stockId":2973,"date":"2026-04-16T16:00:00.000Z","sp":13.59},{"stockId":2973,"date":"2026-04-15T16:00:00.000Z","sp":13.17},{"stockId":2973,"date":"2026-04-14T16:00:00.000Z","sp":12.7},{"date":"2026-04-13T16:00:00.000Z","stockId":2973,"sp":12.81},{"stockId":2973,"date":"2026-04-12T16:00:00.000Z","sp":12.68},{"stockId":2973,"date":"2026-04-09T16:00:00.000Z","sp":12.88},{"stockId":2973,"date":"2026-04-08T16:00:00.000Z","sp":12.73},{"stockId":2973,"date":"2026-04-07T16:00:00.000Z","sp":13.01},{"stockId":2973,"date":"2026-04-06T16:00:00.000Z","sp":12.73},{"stockId":2973,"date":"2026-04-02T16:00:00.000Z","sp":12.7},{"stockId":2973,"date":"2026-04-01T16:00:00.000Z","sp":12.83},{"stockId":2973,"date":"2026-03-31T16:00:00.000Z","sp":12.93},{"stockId":2973,"date":"2026-03-30T16:00:00.000Z","sp":12.66},{"stockId":2973,"date":"2026-03-29T16:00:00.000Z","sp":13.05},{"date":"2026-03-26T16:00:00.000Z","stockId":2973,"sp":13.15},{"date":"2026-03-25T16:00:00.000Z","stockId":2973,"sp":13.1},{"date":"2026-03-24T16:00:00.000Z","stockId":2973,"sp":13.18},{"stockId":2973,"date":"2026-03-23T16:00:00.000Z","sp":12.74},{"stockId":2973,"date":"2026-03-22T16:00:00.000Z","sp":12.59},{"date":"2026-03-19T16:00:00.000Z","stockId":2973,"sp":13.43},{"stockId":2973,"date":"2026-03-18T16:00:00.000Z","sp":13.64},{"stockId":2973,"date":"2026-03-17T16:00:00.000Z","sp":13.97},{"stockId":2973,"date":"2026-03-16T16:00:00.000Z","sp":14.12},{"date":"2026-03-15T16:00:00.000Z","stockId":2973,"sp":14.34},{"date":"2026-03-12T16:00:00.000Z","stockId":2973,"sp":13.8},{"date":"2026-03-11T16:00:00.000Z","stockId":2973,"sp":14.05},{"stockId":2973,"date":"2026-03-10T16:00:00.000Z","sp":13.94},{"date":"2026-03-09T16:00:00.000Z","stockId":2973,"sp":14.2},{"stockId":2973,"date":"2026-03-08T16:00:00.000Z","sp":13.98},{"stockId":2973,"date":"2026-03-05T16:00:00.000Z","sp":14.35},{"date":"2026-03-04T16:00:00.000Z","stockId":2973,"sp":14.5},{"date":"2026-03-03T16:00:00.000Z","stockId":2973,"sp":14.83},{"date":"2026-03-02T16:00:00.000Z","stockId":2973,"sp":14.37},{"date":"2026-03-01T16:00:00.000Z","stockId":2973,"sp":15.15},{"date":"2026-02-26T16:00:00.000Z","stockId":2973,"sp":15.59},{"stockId":2973,"date":"2026-02-25T16:00:00.000Z","sp":14.17},{"date":"2026-02-24T16:00:00.000Z","stockId":2973,"sp":14.6},{"stockId":2973,"date":"2026-02-23T16:00:00.000Z","sp":14.62},{"date":"2026-02-12T16:00:00.000Z","stockId":2973,"sp":14.52},{"date":"2026-02-11T16:00:00.000Z","stockId":2973,"sp":14.72},{"stockId":2973,"date":"2026-02-10T16:00:00.000Z","sp":14.88},{"date":"2026-02-09T16:00:00.000Z","stockId":2973,"sp":15.12},{"date":"2026-02-08T16:00:00.000Z","stockId":2973,"sp":15.21},{"date":"2026-02-05T16:00:00.000Z","stockId":2973,"sp":14.95},{"stockId":2973,"date":"2026-02-04T16:00:00.000Z","sp":14.92},{"stockId":2973,"date":"2026-02-03T16:00:00.000Z","sp":14.92},{"date":"2026-02-02T16:00:00.000Z","stockId":2973,"sp":15.12},{"date":"2026-02-01T16:00:00.000Z","stockId":2973,"sp":14.65},{"stockId":2973,"date":"2026-01-29T16:00:00.000Z","sp":14.18},{"date":"2026-01-28T16:00:00.000Z","stockId":2973,"sp":14.11},{"stockId":2973,"date":"2026-01-27T16:00:00.000Z","sp":13.93},{"date":"2026-01-26T16:00:00.000Z","stockId":2973,"sp":14.32},{"stockId":2973,"date":"2026-01-25T16:00:00.000Z","sp":14.47},{"stockId":2973,"date":"2026-01-22T16:00:00.000Z","sp":14.64},{"date":"2026-01-21T16:00:00.000Z","stockId":2973,"sp":14.87},{"date":"2026-01-20T16:00:00.000Z","stockId":2973,"sp":15.14},{"date":"2026-01-19T16:00:00.000Z","stockId":2973,"sp":15.15},{"date":"2026-01-18T16:00:00.000Z","stockId":2973,"sp":14.61},{"date":"2026-01-15T16:00:00.000Z","stockId":2973,"sp":13.84},{"date":"2026-01-14T16:00:00.000Z","stockId":2973,"sp":14},{"stockId":2973,"date":"2026-01-13T16:00:00.000Z","sp":14.31},{"stockId":2973,"date":"2026-01-12T16:00:00.000Z","sp":13.9},{"date":"2026-01-11T16:00:00.000Z","stockId":2973,"sp":14.15},{"date":"2026-01-08T16:00:00.000Z","stockId":2973,"sp":13.84},{"date":"2026-01-07T16:00:00.000Z","stockId":2973,"sp":14.1},{"date":"2026-01-06T16:00:00.000Z","stockId":2973,"sp":14.15},{"date":"2026-01-05T16:00:00.000Z","stockId":2973,"sp":14.06},{"date":"2026-01-04T16:00:00.000Z","stockId":2973,"sp":13.87},{"date":"2025-12-30T16:00:00.000Z","stockId":2973,"sp":13.67},{"date":"2025-12-29T16:00:00.000Z","stockId":2973,"sp":13.29},{"date":"2025-12-28T16:00:00.000Z","stockId":2973,"sp":13.22},{"date":"2025-12-25T16:00:00.000Z","stockId":2973,"sp":13.33},{"date":"2025-12-24T16:00:00.000Z","stockId":2973,"sp":13.5},{"date":"2025-12-23T16:00:00.000Z","stockId":2973,"sp":13.66},{"date":"2025-12-22T16:00:00.000Z","stockId":2973,"sp":13.3},{"date":"2025-12-21T16:00:00.000Z","stockId":2973,"sp":13.57},{"date":"2025-12-18T16:00:00.000Z","stockId":2973,"sp":13.48},{"date":"2025-12-17T16:00:00.000Z","stockId":2973,"sp":13.13},{"date":"2025-12-16T16:00:00.000Z","stockId":2973,"sp":13.14},{"date":"2025-12-15T16:00:00.000Z","stockId":2973,"sp":13.12},{"date":"2025-12-14T16:00:00.000Z","stockId":2973,"sp":13.49},{"date":"2025-12-11T16:00:00.000Z","stockId":2973,"sp":13.25},{"date":"2025-12-10T16:00:00.000Z","stockId":2973,"sp":13.24},{"date":"2025-12-09T16:00:00.000Z","stockId":2973,"sp":13.22},{"date":"2025-12-08T16:00:00.000Z","stockId":2973,"sp":13.36},{"date":"2025-12-07T16:00:00.000Z","stockId":2973,"sp":13.61},{"date":"2025-12-04T16:00:00.000Z","stockId":2973,"sp":13.55},{"date":"2025-12-03T16:00:00.000Z","stockId":2973,"sp":13.53},{"date":"2025-12-02T16:00:00.000Z","stockId":2973,"sp":13.75},{"date":"2025-12-01T16:00:00.000Z","stockId":2973,"sp":13.89},{"date":"2025-11-30T16:00:00.000Z","stockId":2973,"sp":14.39},{"date":"2025-11-27T16:00:00.000Z","stockId":2973,"sp":14.13},{"date":"2025-11-26T16:00:00.000Z","stockId":2973,"sp":13.87},{"date":"2025-11-25T16:00:00.000Z","stockId":2973,"sp":13.82},{"date":"2025-11-24T16:00:00.000Z","stockId":2973,"sp":13.71},{"date":"2025-11-23T16:00:00.000Z","stockId":2973,"sp":14.15},{"date":"2025-11-20T16:00:00.000Z","stockId":2973,"sp":13.84},{"date":"2025-11-19T16:00:00.000Z","stockId":2973,"sp":13.68},{"date":"2025-11-18T16:00:00.000Z","stockId":2973,"sp":13.73},{"date":"2025-11-17T16:00:00.000Z","stockId":2973,"sp":14.26},{"date":"2025-11-16T16:00:00.000Z","stockId":2973,"sp":14.63},{"date":"2025-11-13T16:00:00.000Z","stockId":2973,"sp":14.8},{"date":"2025-11-12T16:00:00.000Z","stockId":2973,"sp":15.39},{"date":"2025-11-11T16:00:00.000Z","stockId":2973,"sp":14.71},{"date":"2025-11-10T16:00:00.000Z","stockId":2973,"sp":14.92},{"date":"2025-11-09T16:00:00.000Z","stockId":2973,"sp":14.82},{"date":"2025-11-06T16:00:00.000Z","stockId":2973,"sp":15.2},{"date":"2025-11-05T16:00:00.000Z","stockId":2973,"sp":15.64},{"date":"2025-11-04T16:00:00.000Z","stockId":2973,"sp":15.8},{"date":"2025-11-03T16:00:00.000Z","stockId":2973,"sp":15.51},{"date":"2025-11-02T16:00:00.000Z","stockId":2973,"sp":15.56},{"date":"2025-10-30T16:00:00.000Z","stockId":2973,"sp":16.08},{"date":"2025-10-29T16:00:00.000Z","stockId":2973,"sp":15.82},{"date":"2025-10-28T16:00:00.000Z","stockId":2973,"sp":16.18},{"date":"2025-10-27T16:00:00.000Z","stockId":2973,"sp":16.55},{"date":"2025-10-26T16:00:00.000Z","stockId":2973,"sp":16.26},{"date":"2025-10-23T16:00:00.000Z","stockId":2973,"sp":15.92},{"date":"2025-10-22T16:00:00.000Z","stockId":2973,"sp":15.66},{"date":"2025-10-21T16:00:00.000Z","stockId":2973,"sp":15.97},{"date":"2025-10-20T16:00:00.000Z","stockId":2973,"sp":16.23},{"date":"2025-10-19T16:00:00.000Z","stockId":2973,"sp":15.68},{"date":"2025-10-16T16:00:00.000Z","stockId":2973,"sp":15.83},{"date":"2025-10-15T16:00:00.000Z","stockId":2973,"sp":15.5},{"date":"2025-10-14T16:00:00.000Z","stockId":2973,"sp":15.4},{"date":"2025-10-13T16:00:00.000Z","stockId":2973,"sp":14.93},{"date":"2025-10-12T16:00:00.000Z","stockId":2973,"sp":15.2},{"date":"2025-10-09T16:00:00.000Z","stockId":2973,"sp":15.11},{"date":"2025-10-08T16:00:00.000Z","stockId":2973,"sp":15.68},{"date":"2025-09-29T16:00:00.000Z","stockId":2973,"sp":15.89},{"date":"2025-09-28T16:00:00.000Z","stockId":2973,"sp":15.35},{"date":"2025-09-25T16:00:00.000Z","stockId":2973,"sp":15.35},{"date":"2025-09-24T16:00:00.000Z","stockId":2973,"sp":14.89},{"date":"2025-09-23T16:00:00.000Z","stockId":2973,"sp":15.03},{"date":"2025-09-22T16:00:00.000Z","stockId":2973,"sp":15.16},{"date":"2025-09-21T16:00:00.000Z","stockId":2973,"sp":15.71},{"date":"2025-09-18T16:00:00.000Z","stockId":2973,"sp":15.28},{"date":"2025-09-17T16:00:00.000Z","stockId":2973,"sp":15.31},{"date":"2025-09-16T16:00:00.000Z","stockId":2973,"sp":15.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2973,"sp":15.48},{"date":"2025-09-14T16:00:00.000Z","stockId":2973,"sp":14.95},{"date":"2025-09-11T16:00:00.000Z","stockId":2973,"sp":15.1},{"date":"2025-09-10T16:00:00.000Z","stockId":2973,"sp":15.03},{"date":"2025-09-09T16:00:00.000Z","stockId":2973,"sp":15.4},{"date":"2025-09-08T16:00:00.000Z","stockId":2973,"sp":15.33},{"date":"2025-09-07T16:00:00.000Z","stockId":2973,"sp":15.99},{"date":"2025-09-04T16:00:00.000Z","stockId":2973,"sp":14.68},{"date":"2025-09-03T16:00:00.000Z","stockId":2973,"sp":14.21},{"date":"2025-09-02T16:00:00.000Z","stockId":2973,"sp":13.5},{"date":"2025-09-01T16:00:00.000Z","stockId":2973,"sp":13.56},{"date":"2025-08-31T16:00:00.000Z","stockId":2973,"sp":13.64},{"date":"2025-08-28T16:00:00.000Z","stockId":2973,"sp":13.47},{"date":"2025-08-27T16:00:00.000Z","stockId":2973,"sp":13.58},{"date":"2025-08-26T16:00:00.000Z","stockId":2973,"sp":13.83},{"date":"2025-08-25T16:00:00.000Z","stockId":2973,"sp":14.49},{"date":"2025-08-24T16:00:00.000Z","stockId":2973,"sp":14.36},{"date":"2025-08-21T16:00:00.000Z","stockId":2973,"sp":14.32},{"date":"2025-08-20T16:00:00.000Z","stockId":2973,"sp":14.39},{"date":"2025-08-19T16:00:00.000Z","stockId":2973,"sp":14.46},{"date":"2025-08-18T16:00:00.000Z","stockId":2973,"sp":14.74},{"date":"2025-08-17T16:00:00.000Z","stockId":2973,"sp":14.65},{"date":"2025-08-14T16:00:00.000Z","stockId":2973,"sp":14.93},{"date":"2025-08-13T16:00:00.000Z","stockId":2973,"sp":15.07},{"date":"2025-08-12T16:00:00.000Z","stockId":2973,"sp":14.91},{"date":"2025-08-11T16:00:00.000Z","stockId":2973,"sp":15.17},{"date":"2025-08-10T16:00:00.000Z","stockId":2973,"sp":14.95},{"date":"2025-08-07T16:00:00.000Z","stockId":2973,"sp":14.8},{"date":"2025-08-06T16:00:00.000Z","stockId":2973,"sp":14.52},{"date":"2025-08-05T16:00:00.000Z","stockId":2973,"sp":14.44},{"date":"2025-08-04T16:00:00.000Z","stockId":2973,"sp":13.67},{"date":"2025-08-03T16:00:00.000Z","stockId":2973,"sp":13.46},{"date":"2025-07-31T16:00:00.000Z","stockId":2973,"sp":13.53},{"date":"2025-07-30T16:00:00.000Z","stockId":2973,"sp":13.44},{"date":"2025-07-29T16:00:00.000Z","stockId":2973,"sp":13.79},{"date":"2025-07-28T16:00:00.000Z","stockId":2973,"sp":13.84},{"date":"2025-07-27T16:00:00.000Z","stockId":2973,"sp":14.17},{"date":"2025-07-24T16:00:00.000Z","stockId":2973,"sp":14.41},{"date":"2025-07-23T16:00:00.000Z","stockId":2973,"sp":14.02},{"date":"2025-07-22T16:00:00.000Z","stockId":2973,"sp":13.52},{"date":"2025-07-21T16:00:00.000Z","stockId":2973,"sp":13.59},{"date":"2025-07-20T16:00:00.000Z","stockId":2973,"sp":13.67},{"date":"2025-07-17T16:00:00.000Z","stockId":2973,"sp":13.72},{"date":"2025-07-16T16:00:00.000Z","stockId":2973,"sp":13.75},{"date":"2025-07-15T16:00:00.000Z","stockId":2973,"sp":13.63},{"date":"2025-07-14T16:00:00.000Z","stockId":2973,"sp":13.53},{"date":"2025-07-13T16:00:00.000Z","stockId":2973,"sp":13.73},{"date":"2025-07-10T16:00:00.000Z","stockId":2973,"sp":13.39},{"date":"2025-07-09T16:00:00.000Z","stockId":2973,"sp":13.32},{"date":"2025-07-08T16:00:00.000Z","stockId":2973,"sp":13.34},{"date":"2025-07-07T16:00:00.000Z","stockId":2973,"sp":13.71},{"date":"2025-07-06T16:00:00.000Z","stockId":2973,"sp":13.39},{"date":"2025-07-03T16:00:00.000Z","stockId":2973,"sp":13.42},{"date":"2025-07-02T16:00:00.000Z","stockId":2973,"sp":13.77},{"date":"2025-07-01T16:00:00.000Z","stockId":2973,"sp":13.68},{"date":"2025-06-30T16:00:00.000Z","stockId":2973,"sp":13.74},{"date":"2025-06-29T16:00:00.000Z","stockId":2973,"sp":13.52},{"date":"2025-06-26T16:00:00.000Z","stockId":2973,"sp":13.45},{"date":"2025-06-25T16:00:00.000Z","stockId":2973,"sp":13.33},{"date":"2025-06-24T16:00:00.000Z","stockId":2973,"sp":13.5},{"date":"2025-06-23T16:00:00.000Z","stockId":2973,"sp":13.45},{"date":"2025-06-22T16:00:00.000Z","stockId":2973,"sp":13.19},{"date":"2025-06-19T16:00:00.000Z","stockId":2973,"sp":13.02},{"date":"2025-06-18T16:00:00.000Z","stockId":2973,"sp":13.07},{"date":"2025-06-17T16:00:00.000Z","stockId":2973,"sp":13.53},{"date":"2025-06-16T16:00:00.000Z","stockId":2973,"sp":13.6},{"date":"2025-06-15T16:00:00.000Z","stockId":2973,"sp":13.75},{"date":"2025-06-12T16:00:00.000Z","stockId":2973,"sp":13.68},{"date":"2025-06-11T16:00:00.000Z","stockId":2973,"sp":14.08},{"date":"2025-06-10T16:00:00.000Z","stockId":2973,"sp":14.55},{"date":"2025-06-09T16:00:00.000Z","stockId":2973,"sp":14.87},{"date":"2025-06-08T16:00:00.000Z","stockId":2973,"sp":14.69},{"date":"2025-06-05T16:00:00.000Z","stockId":2973,"sp":14.05},{"date":"2025-06-04T16:00:00.000Z","stockId":2973,"sp":14.32},{"date":"2025-06-03T16:00:00.000Z","stockId":2973,"sp":14.63},{"date":"2025-06-02T16:00:00.000Z","stockId":2973,"sp":13.3},{"date":"2025-05-29T16:00:00.000Z","stockId":2973,"sp":13.36},{"date":"2025-05-28T16:00:00.000Z","stockId":2973,"sp":14.8},{"date":"2025-05-27T16:00:00.000Z","stockId":2973,"sp":13.45},{"date":"2025-05-26T16:00:00.000Z","stockId":2973,"sp":12.23},{"date":"2025-05-25T16:00:00.000Z","stockId":2973,"sp":11.59},{"date":"2025-05-22T16:00:00.000Z","stockId":2973,"sp":11.54},{"date":"2025-05-21T16:00:00.000Z","stockId":2973,"sp":11.62},{"date":"2025-05-20T16:00:00.000Z","stockId":2973,"sp":11.81},{"date":"2025-05-19T16:00:00.000Z","stockId":2973,"sp":12.04},{"date":"2025-05-18T16:00:00.000Z","stockId":2973,"sp":12.15},{"date":"2025-05-15T16:00:00.000Z","stockId":2973,"sp":12.11},{"date":"2025-05-14T16:00:00.000Z","stockId":2973,"sp":12.11},{"date":"2025-05-13T16:00:00.000Z","stockId":2973,"sp":12.26},{"date":"2025-05-12T16:00:00.000Z","stockId":2973,"sp":12.19},{"date":"2025-05-11T16:00:00.000Z","stockId":2973,"sp":12.92},{"date":"2025-05-08T16:00:00.000Z","stockId":2973,"sp":13.34},{"date":"2025-05-07T16:00:00.000Z","stockId":2973,"sp":12.13},{"date":"2025-05-06T16:00:00.000Z","stockId":2973,"sp":11.03},{"date":"2025-05-05T16:00:00.000Z","stockId":2973,"sp":11.09},{"date":"2025-04-29T16:00:00.000Z","stockId":2973,"sp":10.79},{"date":"2025-04-28T16:00:00.000Z","stockId":2973,"sp":10.32},{"date":"2025-04-27T16:00:00.000Z","stockId":2973,"sp":10.14},{"date":"2025-04-24T16:00:00.000Z","stockId":2973,"sp":10.5},{"date":"2025-04-23T16:00:00.000Z","stockId":2973,"sp":10.49},{"date":"2025-04-22T16:00:00.000Z","stockId":2973,"sp":10.54},{"date":"2025-04-21T16:00:00.000Z","stockId":2973,"sp":10.43},{"date":"2025-04-20T16:00:00.000Z","stockId":2973,"sp":10.44},{"date":"2025-04-17T16:00:00.000Z","stockId":2973,"sp":10.29},{"date":"2025-04-16T16:00:00.000Z","stockId":2973,"sp":10.47},{"date":"2025-04-15T16:00:00.000Z","stockId":2973,"sp":10.18},{"date":"2025-04-14T16:00:00.000Z","stockId":2973,"sp":10.43},{"date":"2025-04-13T16:00:00.000Z","stockId":2973,"sp":10.36},{"date":"2025-04-10T16:00:00.000Z","stockId":2973,"sp":10.22},{"date":"2025-04-09T16:00:00.000Z","stockId":2973,"sp":10.17},{"date":"2025-04-08T16:00:00.000Z","stockId":2973,"sp":9.98},{"date":"2025-04-07T16:00:00.000Z","stockId":2973,"sp":9.59},{"date":"2025-04-06T16:00:00.000Z","stockId":2973,"sp":10.66},{"date":"2025-04-02T16:00:00.000Z","stockId":2973,"sp":11.84},{"date":"2025-04-01T16:00:00.000Z","stockId":2973,"sp":12.04},{"date":"2025-03-31T16:00:00.000Z","stockId":2973,"sp":11.89},{"date":"2025-03-30T16:00:00.000Z","stockId":2973,"sp":12.11},{"date":"2025-03-27T16:00:00.000Z","stockId":2973,"sp":12.19},{"date":"2025-03-26T16:00:00.000Z","stockId":2973,"sp":12.34},{"date":"2025-03-25T16:00:00.000Z","stockId":2973,"sp":12.42},{"date":"2025-03-24T16:00:00.000Z","stockId":2973,"sp":12.29},{"date":"2025-03-23T16:00:00.000Z","stockId":2973,"sp":12.53},{"date":"2025-03-20T16:00:00.000Z","stockId":2973,"sp":12.73},{"date":"2025-03-19T16:00:00.000Z","stockId":2973,"sp":12.91},{"date":"2025-03-18T16:00:00.000Z","stockId":2973,"sp":13.09},{"date":"2025-03-17T16:00:00.000Z","stockId":2973,"sp":13.39},{"date":"2025-03-16T16:00:00.000Z","stockId":2973,"sp":13.2},{"date":"2025-03-13T16:00:00.000Z","stockId":2973,"sp":13.52},{"date":"2025-03-12T16:00:00.000Z","stockId":2973,"sp":13.77},{"date":"2025-03-11T16:00:00.000Z","stockId":2973,"sp":14.07},{"date":"2025-03-10T16:00:00.000Z","stockId":2973,"sp":13.95},{"date":"2025-03-09T16:00:00.000Z","stockId":2973,"sp":13.91},{"date":"2025-03-06T16:00:00.000Z","stockId":2973,"sp":13.95},{"date":"2025-03-05T16:00:00.000Z","stockId":2973,"sp":13.87},{"date":"2025-03-04T16:00:00.000Z","stockId":2973,"sp":13.4},{"date":"2025-03-03T16:00:00.000Z","stockId":2973,"sp":12.89},{"date":"2025-03-02T16:00:00.000Z","stockId":2973,"sp":12.8},{"date":"2025-02-27T16:00:00.000Z","stockId":2973,"sp":12.86},{"date":"2025-02-26T16:00:00.000Z","stockId":2973,"sp":13.37},{"date":"2025-02-25T16:00:00.000Z","stockId":2973,"sp":13.85},{"date":"2025-02-24T16:00:00.000Z","stockId":2973,"sp":13.63},{"date":"2025-02-23T16:00:00.000Z","stockId":2973,"sp":14.04},{"date":"2025-02-20T16:00:00.000Z","stockId":2973,"sp":13.74},{"date":"2025-02-19T16:00:00.000Z","stockId":2973,"sp":13.61},{"date":"2025-02-18T16:00:00.000Z","stockId":2973,"sp":13.63},{"date":"2025-02-17T16:00:00.000Z","stockId":2973,"sp":12.97},{"date":"2025-02-16T16:00:00.000Z","stockId":2973,"sp":13.25},{"date":"2025-02-13T16:00:00.000Z","stockId":2973,"sp":12.66},{"date":"2025-02-12T16:00:00.000Z","stockId":2973,"sp":12.86},{"date":"2025-02-11T16:00:00.000Z","stockId":2973,"sp":13.08},{"date":"2025-02-10T16:00:00.000Z","stockId":2973,"sp":12.88},{"date":"2025-02-09T16:00:00.000Z","stockId":2973,"sp":12.59},{"date":"2025-02-06T16:00:00.000Z","stockId":2973,"sp":12.02},{"date":"2025-02-05T16:00:00.000Z","stockId":2973,"sp":12.02},{"date":"2025-02-04T16:00:00.000Z","stockId":2973,"sp":12.47},{"date":"2025-01-26T16:00:00.000Z","stockId":2973,"sp":12.76},{"date":"2025-01-23T16:00:00.000Z","stockId":2973,"sp":11.97},{"date":"2025-01-22T16:00:00.000Z","stockId":2973,"sp":11.24},{"date":"2025-01-21T16:00:00.000Z","stockId":2973,"sp":10.86},{"date":"2025-01-20T16:00:00.000Z","stockId":2973,"sp":10.85},{"date":"2025-01-19T16:00:00.000Z","stockId":2973,"sp":10.85},{"date":"2025-01-16T16:00:00.000Z","stockId":2973,"sp":10.62},{"date":"2025-01-15T16:00:00.000Z","stockId":2973,"sp":10.42},{"date":"2025-01-14T16:00:00.000Z","stockId":2973,"sp":10.46},{"date":"2025-01-13T16:00:00.000Z","stockId":2973,"sp":10.45},{"date":"2025-01-12T16:00:00.000Z","stockId":2973,"sp":9.96},{"date":"2025-01-09T16:00:00.000Z","stockId":2973,"sp":10.03},{"date":"2025-01-08T16:00:00.000Z","stockId":2973,"sp":10.29},{"date":"2025-01-07T16:00:00.000Z","stockId":2973,"sp":10.32},{"date":"2025-01-06T16:00:00.000Z","stockId":2973,"sp":10.33},{"date":"2025-01-05T16:00:00.000Z","stockId":2973,"sp":10.08},{"date":"2025-01-02T16:00:00.000Z","stockId":2973,"sp":10.08},{"date":"2025-01-01T16:00:00.000Z","stockId":2973,"sp":10.41},{"date":"2024-12-30T16:00:00.000Z","stockId":2973,"sp":10.58},{"date":"2024-12-29T16:00:00.000Z","stockId":2973,"sp":10.73},{"date":"2024-12-26T16:00:00.000Z","stockId":2973,"sp":10.83},{"date":"2024-12-25T16:00:00.000Z","stockId":2973,"sp":10.32},{"date":"2024-12-24T16:00:00.000Z","stockId":2973,"sp":10.37},{"date":"2024-12-23T16:00:00.000Z","stockId":2973,"sp":10.73},{"date":"2024-12-22T16:00:00.000Z","stockId":2973,"sp":10.78},{"date":"2024-12-19T16:00:00.000Z","stockId":2973,"sp":11.25},{"date":"2024-12-18T16:00:00.000Z","stockId":2973,"sp":11.07},{"date":"2024-12-17T16:00:00.000Z","stockId":2973,"sp":10.91},{"date":"2024-12-16T16:00:00.000Z","stockId":2973,"sp":10.91},{"date":"2024-12-15T16:00:00.000Z","stockId":2973,"sp":11.47},{"date":"2024-12-12T16:00:00.000Z","stockId":2973,"sp":11.31},{"date":"2024-12-11T16:00:00.000Z","stockId":2973,"sp":11.4},{"date":"2024-12-10T16:00:00.000Z","stockId":2973,"sp":11.42},{"date":"2024-12-09T16:00:00.000Z","stockId":2973,"sp":11.11},{"date":"2024-12-08T16:00:00.000Z","stockId":2973,"sp":10.79},{"date":"2024-12-05T16:00:00.000Z","stockId":2973,"sp":10.45},{"date":"2024-12-04T16:00:00.000Z","stockId":2973,"sp":10.31},{"date":"2024-12-03T16:00:00.000Z","stockId":2973,"sp":10.04},{"date":"2024-12-02T16:00:00.000Z","stockId":2973,"sp":10.3},{"date":"2024-12-01T16:00:00.000Z","stockId":2973,"sp":10.13},{"date":"2024-11-28T16:00:00.000Z","stockId":2973,"sp":9.97},{"date":"2024-11-27T16:00:00.000Z","stockId":2973,"sp":9.94},{"date":"2024-11-26T16:00:00.000Z","stockId":2973,"sp":9.93},{"date":"2024-11-25T16:00:00.000Z","stockId":2973,"sp":9.87},{"date":"2024-11-24T16:00:00.000Z","stockId":2973,"sp":9.92},{"date":"2024-11-21T16:00:00.000Z","stockId":2973,"sp":9.71},{"date":"2024-11-20T16:00:00.000Z","stockId":2973,"sp":10.07},{"date":"2024-11-19T16:00:00.000Z","stockId":2973,"sp":10.18},{"date":"2024-11-18T16:00:00.000Z","stockId":2973,"sp":10.16},{"date":"2024-11-17T16:00:00.000Z","stockId":2973,"sp":9.91},{"date":"2024-11-14T16:00:00.000Z","stockId":2973,"sp":10.03},{"date":"2024-11-13T16:00:00.000Z","stockId":2973,"sp":10.71},{"date":"2024-11-12T16:00:00.000Z","stockId":2973,"sp":11.21},{"date":"2024-11-11T16:00:00.000Z","stockId":2973,"sp":11.15},{"date":"2024-11-10T16:00:00.000Z","stockId":2973,"sp":11.3},{"date":"2024-11-07T16:00:00.000Z","stockId":2973,"sp":10.7},{"date":"2024-11-06T16:00:00.000Z","stockId":2973,"sp":10.69},{"date":"2024-11-05T16:00:00.000Z","stockId":2973,"sp":10.47},{"date":"2024-11-04T16:00:00.000Z","stockId":2973,"sp":10.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2973,"sp":10.51},{"date":"2024-10-31T16:00:00.000Z","stockId":2973,"sp":10.69},{"date":"2024-10-30T16:00:00.000Z","stockId":2973,"sp":11.22},{"date":"2024-10-29T16:00:00.000Z","stockId":2973,"sp":11.33},{"date":"2024-10-28T16:00:00.000Z","stockId":2973,"sp":11.39},{"date":"2024-10-27T16:00:00.000Z","stockId":2973,"sp":11.87},{"date":"2024-10-24T16:00:00.000Z","stockId":2973,"sp":11.72},{"date":"2024-10-23T16:00:00.000Z","stockId":2973,"sp":11.45},{"date":"2024-10-22T16:00:00.000Z","stockId":2973,"sp":11.43},{"date":"2024-10-21T16:00:00.000Z","stockId":2973,"sp":11.37},{"date":"2024-10-20T16:00:00.000Z","stockId":2973,"sp":10.44},{"date":"2024-10-17T16:00:00.000Z","stockId":2973,"sp":10.27},{"date":"2024-10-16T16:00:00.000Z","stockId":2973,"sp":10.02},{"date":"2024-10-15T16:00:00.000Z","stockId":2973,"sp":9.91},{"date":"2024-10-14T16:00:00.000Z","stockId":2973,"sp":10.03},{"date":"2024-10-13T16:00:00.000Z","stockId":2973,"sp":10.14},{"date":"2024-10-10T16:00:00.000Z","stockId":2973,"sp":9.66},{"date":"2024-10-09T16:00:00.000Z","stockId":2973,"sp":10.1},{"date":"2024-10-08T16:00:00.000Z","stockId":2973,"sp":9.49},{"date":"2024-10-07T16:00:00.000Z","stockId":2973,"sp":9.98},{"date":"2024-09-29T16:00:00.000Z","stockId":2973,"sp":9.57},{"date":"2024-09-26T16:00:00.000Z","stockId":2973,"sp":8.9},{"date":"2024-09-25T16:00:00.000Z","stockId":2973,"sp":8.55},{"date":"2024-09-24T16:00:00.000Z","stockId":2973,"sp":8.25},{"date":"2024-09-23T16:00:00.000Z","stockId":2973,"sp":8.01},{"date":"2024-09-22T16:00:00.000Z","stockId":2973,"sp":7.69},{"date":"2024-09-19T16:00:00.000Z","stockId":2973,"sp":7.7},{"date":"2024-09-18T16:00:00.000Z","stockId":2973,"sp":7.83},{"date":"2024-09-17T16:00:00.000Z","stockId":2973,"sp":7.63},{"date":"2024-09-12T16:00:00.000Z","stockId":2973,"sp":7.91},{"date":"2024-09-11T16:00:00.000Z","stockId":2973,"sp":8.22},{"date":"2024-09-10T16:00:00.000Z","stockId":2973,"sp":8.26},{"date":"2024-09-09T16:00:00.000Z","stockId":2973,"sp":8.37},{"date":"2024-09-08T16:00:00.000Z","stockId":2973,"sp":8.37},{"date":"2024-09-05T16:00:00.000Z","stockId":2973,"sp":8.28},{"date":"2024-09-04T16:00:00.000Z","stockId":2973,"sp":8.39},{"date":"2024-09-03T16:00:00.000Z","stockId":2973,"sp":8.3},{"date":"2024-09-02T16:00:00.000Z","stockId":2973,"sp":8.41},{"date":"2024-09-01T16:00:00.000Z","stockId":2973,"sp":8.4},{"date":"2024-08-29T16:00:00.000Z","stockId":2973,"sp":8.52},{"date":"2024-08-28T16:00:00.000Z","stockId":2973,"sp":8.5},{"date":"2024-08-27T16:00:00.000Z","stockId":2973,"sp":8.33},{"date":"2024-08-26T16:00:00.000Z","stockId":2973,"sp":8.33},{"date":"2024-08-25T16:00:00.000Z","stockId":2973,"sp":8.37},{"date":"2024-08-22T16:00:00.000Z","stockId":2973,"sp":8.29},{"date":"2024-08-21T16:00:00.000Z","stockId":2973,"sp":8.43},{"date":"2024-08-20T16:00:00.000Z","stockId":2973,"sp":8.61},{"date":"2024-08-19T16:00:00.000Z","stockId":2973,"sp":8.58},{"date":"2024-08-18T16:00:00.000Z","stockId":2973,"sp":8.8},{"date":"2024-08-15T16:00:00.000Z","stockId":2973,"sp":8.96},{"date":"2024-08-14T16:00:00.000Z","stockId":2973,"sp":9.17},{"date":"2024-08-13T16:00:00.000Z","stockId":2973,"sp":9.19},{"date":"2024-08-12T16:00:00.000Z","stockId":2973,"sp":9.32},{"date":"2024-08-11T16:00:00.000Z","stockId":2973,"sp":9.29},{"date":"2024-08-08T16:00:00.000Z","stockId":2973,"sp":9.05},{"date":"2024-08-07T16:00:00.000Z","stockId":2973,"sp":9},{"date":"2024-08-06T16:00:00.000Z","stockId":2973,"sp":8.97},{"date":"2024-08-05T16:00:00.000Z","stockId":2973,"sp":9.07},{"date":"2024-08-04T16:00:00.000Z","stockId":2973,"sp":8.86},{"date":"2024-08-01T16:00:00.000Z","stockId":2973,"sp":9.27},{"date":"2024-07-31T16:00:00.000Z","stockId":2973,"sp":9.67},{"date":"2024-07-30T16:00:00.000Z","stockId":2973,"sp":9.45},{"date":"2024-07-29T16:00:00.000Z","stockId":2973,"sp":9.27},{"date":"2024-07-28T16:00:00.000Z","stockId":2973,"sp":9.53},{"date":"2024-07-25T16:00:00.000Z","stockId":2973,"sp":9.52},{"date":"2024-07-24T16:00:00.000Z","stockId":2973,"sp":9.82},{"date":"2024-07-23T16:00:00.000Z","stockId":2973,"sp":8.93},{"date":"2024-07-22T16:00:00.000Z","stockId":2973,"sp":9.16},{"date":"2024-07-21T16:00:00.000Z","stockId":2973,"sp":9.08},{"date":"2024-07-18T16:00:00.000Z","stockId":2973,"sp":8.95},{"date":"2024-07-17T16:00:00.000Z","stockId":2973,"sp":9.19},{"date":"2024-07-16T16:00:00.000Z","stockId":2973,"sp":9.1},{"date":"2024-07-15T16:00:00.000Z","stockId":2973,"sp":9.1},{"date":"2024-07-14T16:00:00.000Z","stockId":2973,"sp":9.09},{"date":"2024-07-11T16:00:00.000Z","stockId":2973,"sp":9.05},{"date":"2024-07-10T16:00:00.000Z","stockId":2973,"sp":8.95},{"date":"2024-07-09T16:00:00.000Z","stockId":2973,"sp":8.58},{"date":"2024-07-08T16:00:00.000Z","stockId":2973,"sp":8.62},{"date":"2024-07-07T16:00:00.000Z","stockId":2973,"sp":8.53},{"date":"2024-07-04T16:00:00.000Z","stockId":2973,"sp":8.78},{"date":"2024-07-03T16:00:00.000Z","stockId":2973,"sp":8.66},{"date":"2024-07-02T16:00:00.000Z","stockId":2973,"sp":8.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2973,"sp":8.84},{"date":"2024-06-30T16:00:00.000Z","stockId":2973,"sp":8.88},{"date":"2024-06-27T16:00:00.000Z","stockId":2973,"sp":8.94},{"date":"2024-06-26T16:00:00.000Z","stockId":2973,"sp":9.02},{"sp":9.23,"stockId":2973,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.31,"stockId":2973,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.02,"stockId":2973,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.12,"stockId":2973,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.89,"stockId":2973,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.13,"stockId":2973,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.23,"stockId":2973,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.17,"stockId":2973,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.21,"stockId":2973,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.19,"stockId":2973,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.91,"stockId":2973,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.79,"stockId":2973,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.96,"stockId":2973,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.39,"stockId":2973,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.89,"stockId":2973,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.15,"stockId":2973,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.37,"stockId":2973,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.63,"stockId":2973,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.83,"stockId":2973,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.84,"stockId":2973,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.8,"stockId":2973,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.83,"stockId":2973,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.76,"stockId":2973,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.7,"stockId":2973,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.02,"stockId":2973,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.94,"stockId":2973,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.06,"stockId":2973,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.15,"stockId":2973,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.89,"stockId":2973,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.82,"stockId":2973,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.93,"stockId":2973,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.87,"stockId":2973,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2973,"sp":10.06},{"date":"2024-05-08T16:00:00.000Z","stockId":2973,"sp":9.95},{"date":"2024-05-07T16:00:00.000Z","stockId":2973,"sp":9.75},{"date":"2024-05-06T16:00:00.000Z","stockId":2973,"sp":9.86},{"date":"2024-05-05T16:00:00.000Z","stockId":2973,"sp":9.6},{"date":"2024-04-29T16:00:00.000Z","stockId":2973,"sp":9.44},{"date":"2024-04-28T16:00:00.000Z","stockId":2973,"sp":9.7},{"date":"2024-04-25T16:00:00.000Z","stockId":2973,"sp":9.75},{"date":"2024-04-24T16:00:00.000Z","stockId":2973,"sp":9.86},{"date":"2024-04-23T16:00:00.000Z","stockId":2973,"sp":9.71},{"date":"2024-04-22T16:00:00.000Z","stockId":2973,"sp":9.62},{"date":"2024-04-21T16:00:00.000Z","stockId":2973,"sp":9.53},{"date":"2024-04-18T16:00:00.000Z","stockId":2973,"sp":9.57},{"date":"2024-04-17T16:00:00.000Z","stockId":2973,"sp":9.56},{"date":"2024-04-16T16:00:00.000Z","stockId":2973,"sp":9.87},{"date":"2024-04-15T16:00:00.000Z","stockId":2973,"sp":8.97},{"date":"2024-04-14T16:00:00.000Z","stockId":2973,"sp":9.84},{"date":"2024-04-11T16:00:00.000Z","stockId":2973,"sp":10.31},{"date":"2024-04-10T16:00:00.000Z","stockId":2973,"sp":10.4},{"date":"2024-04-09T16:00:00.000Z","stockId":2973,"sp":10.26},{"date":"2024-04-08T16:00:00.000Z","stockId":2973,"sp":10.46},{"date":"2024-04-07T16:00:00.000Z","stockId":2973,"sp":10.25},{"date":"2024-04-02T16:00:00.000Z","stockId":2973,"sp":10.55},{"date":"2024-04-01T16:00:00.000Z","stockId":2973,"sp":10.47},{"date":"2024-03-31T16:00:00.000Z","stockId":2973,"sp":10.47},{"date":"2024-03-28T16:00:00.000Z","stockId":2973,"sp":10.26},{"date":"2024-03-27T16:00:00.000Z","stockId":2973,"sp":10.25},{"date":"2024-03-26T16:00:00.000Z","stockId":2973,"sp":10.2},{"date":"2024-03-25T16:00:00.000Z","stockId":2973,"sp":10.58},{"date":"2024-03-24T16:00:00.000Z","stockId":2973,"sp":10.3},{"date":"2024-03-21T16:00:00.000Z","stockId":2973,"sp":10.6},{"date":"2024-03-20T16:00:00.000Z","stockId":2973,"sp":10.67},{"date":"2024-03-19T16:00:00.000Z","stockId":2973,"sp":10.74},{"date":"2024-03-18T16:00:00.000Z","stockId":2973,"sp":10.76},{"date":"2024-03-17T16:00:00.000Z","stockId":2973,"sp":10.72},{"date":"2024-03-14T16:00:00.000Z","stockId":2973,"sp":11.02},{"date":"2024-03-13T16:00:00.000Z","stockId":2973,"sp":10.33},{"date":"2024-03-12T16:00:00.000Z","stockId":2973,"sp":9.84},{"date":"2024-03-11T16:00:00.000Z","stockId":2973,"sp":9.77},{"date":"2024-03-10T16:00:00.000Z","stockId":2973,"sp":9.43},{"date":"2024-03-07T16:00:00.000Z","stockId":2973,"sp":9.07},{"date":"2024-03-06T16:00:00.000Z","stockId":2973,"sp":8.96},{"date":"2024-03-05T16:00:00.000Z","stockId":2973,"sp":8.93},{"date":"2024-03-04T16:00:00.000Z","stockId":2973,"sp":8.91},{"date":"2024-03-03T16:00:00.000Z","stockId":2973,"sp":9.05},{"date":"2024-02-29T16:00:00.000Z","stockId":2973,"sp":9.01},{"date":"2024-02-28T16:00:00.000Z","stockId":2973,"sp":8.87},{"date":"2024-02-27T16:00:00.000Z","stockId":2973,"sp":8.56},{"date":"2024-02-26T16:00:00.000Z","stockId":2973,"sp":9.48},{"date":"2024-02-25T16:00:00.000Z","stockId":2973,"sp":9.08},{"date":"2024-02-22T16:00:00.000Z","stockId":2973,"sp":8.94},{"date":"2024-02-21T16:00:00.000Z","stockId":2973,"sp":8.69},{"date":"2024-02-20T16:00:00.000Z","stockId":2973,"sp":8.51},{"date":"2024-02-19T16:00:00.000Z","stockId":2973,"sp":8.32},{"date":"2024-02-18T16:00:00.000Z","stockId":2973,"sp":8.26},{"date":"2024-02-07T16:00:00.000Z","stockId":2973,"sp":7.94},{"date":"2024-02-06T16:00:00.000Z","stockId":2973,"sp":7.22},{"date":"2024-02-05T16:00:00.000Z","stockId":2973,"sp":7.58},{"date":"2024-02-04T16:00:00.000Z","stockId":2973,"sp":7.79},{"date":"2024-02-01T16:00:00.000Z","stockId":2973,"sp":8.65},{"date":"2024-01-31T16:00:00.000Z","stockId":2973,"sp":9.33},{"date":"2024-01-30T16:00:00.000Z","stockId":2973,"sp":9.81},{"date":"2024-01-29T16:00:00.000Z","stockId":2973,"sp":10.25},{"date":"2024-01-28T16:00:00.000Z","stockId":2973,"sp":10.79},{"date":"2024-01-25T16:00:00.000Z","stockId":2973,"sp":11.1},{"date":"2024-01-24T16:00:00.000Z","stockId":2973,"sp":11},{"date":"2024-01-23T16:00:00.000Z","stockId":2973,"sp":10.2},{"date":"2024-01-22T16:00:00.000Z","stockId":2973,"sp":9.92},{"date":"2024-01-21T16:00:00.000Z","stockId":2973,"sp":10.08},{"date":"2024-01-18T16:00:00.000Z","stockId":2973,"sp":10.92},{"date":"2024-01-17T16:00:00.000Z","stockId":2973,"sp":11.29},{"date":"2024-01-16T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2024-01-15T16:00:00.000Z","stockId":2973,"sp":11.32},{"date":"2024-01-14T16:00:00.000Z","stockId":2973,"sp":11.25},{"date":"2024-01-11T16:00:00.000Z","stockId":2973,"sp":11.47},{"date":"2024-01-10T16:00:00.000Z","stockId":2973,"sp":11.4},{"date":"2024-01-09T16:00:00.000Z","stockId":2973,"sp":11.13},{"date":"2024-01-08T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2024-01-07T16:00:00.000Z","stockId":2973,"sp":11.03},{"date":"2024-01-04T16:00:00.000Z","stockId":2973,"sp":11.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2973,"sp":11.3},{"date":"2024-01-02T16:00:00.000Z","stockId":2973,"sp":11.32},{"date":"2024-01-01T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2023-12-28T16:00:00.000Z","stockId":2973,"sp":10.97},{"date":"2023-12-27T16:00:00.000Z","stockId":2973,"sp":10.89},{"date":"2023-12-26T16:00:00.000Z","stockId":2973,"sp":10.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2973,"sp":10.65},{"date":"2023-12-24T16:00:00.000Z","stockId":2973,"sp":10.85},{"date":"2023-12-21T16:00:00.000Z","stockId":2973,"sp":11.03},{"date":"2023-12-20T16:00:00.000Z","stockId":2973,"sp":11.15},{"date":"2023-12-19T16:00:00.000Z","stockId":2973,"sp":10.92},{"date":"2023-12-18T16:00:00.000Z","stockId":2973,"sp":10.85},{"date":"2023-12-17T16:00:00.000Z","stockId":2973,"sp":10.94},{"date":"2023-12-14T16:00:00.000Z","stockId":2973,"sp":11.25},{"date":"2023-12-13T16:00:00.000Z","stockId":2973,"sp":11.19},{"date":"2023-12-12T16:00:00.000Z","stockId":2973,"sp":10.98},{"date":"2023-12-11T16:00:00.000Z","stockId":2973,"sp":10.93},{"date":"2023-12-10T16:00:00.000Z","stockId":2973,"sp":10.88},{"date":"2023-12-07T16:00:00.000Z","stockId":2973,"sp":10.73},{"date":"2023-12-06T16:00:00.000Z","stockId":2973,"sp":10.97},{"date":"2023-12-05T16:00:00.000Z","stockId":2973,"sp":11.05},{"date":"2023-12-04T16:00:00.000Z","stockId":2973,"sp":11.01},{"date":"2023-12-03T16:00:00.000Z","stockId":2973,"sp":11.16},{"date":"2023-11-30T16:00:00.000Z","stockId":2973,"sp":11.1},{"date":"2023-11-29T16:00:00.000Z","stockId":2973,"sp":11.25},{"date":"2023-11-28T16:00:00.000Z","stockId":2973,"sp":11.22},{"date":"2023-11-27T16:00:00.000Z","stockId":2973,"sp":11.29},{"date":"2023-11-26T16:00:00.000Z","stockId":2973,"sp":11.11},{"date":"2023-11-23T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2023-11-22T16:00:00.000Z","stockId":2973,"sp":11.32},{"date":"2023-11-21T16:00:00.000Z","stockId":2973,"sp":11.27},{"date":"2023-11-20T16:00:00.000Z","stockId":2973,"sp":11.24},{"date":"2023-11-19T16:00:00.000Z","stockId":2973,"sp":11.29},{"date":"2023-11-16T16:00:00.000Z","stockId":2973,"sp":11.12},{"date":"2023-11-15T16:00:00.000Z","stockId":2973,"sp":11.13},{"date":"2023-11-14T16:00:00.000Z","stockId":2973,"sp":11.21},{"date":"2023-11-13T16:00:00.000Z","stockId":2973,"sp":11.12},{"date":"2023-11-12T16:00:00.000Z","stockId":2973,"sp":11.11},{"date":"2023-11-09T16:00:00.000Z","stockId":2973,"sp":11.11},{"date":"2023-11-08T16:00:00.000Z","stockId":2973,"sp":11.15},{"date":"2023-11-07T16:00:00.000Z","stockId":2973,"sp":11.1},{"date":"2023-11-06T16:00:00.000Z","stockId":2973,"sp":11.08},{"date":"2023-11-05T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2023-11-02T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2023-11-01T16:00:00.000Z","stockId":2973,"sp":11.08},{"date":"2023-10-31T16:00:00.000Z","stockId":2973,"sp":11.18},{"date":"2023-10-30T16:00:00.000Z","stockId":2973,"sp":11.16},{"date":"2023-10-29T16:00:00.000Z","stockId":2973,"sp":11.11},{"date":"2023-10-26T16:00:00.000Z","stockId":2973,"sp":11.05},{"date":"2023-10-25T16:00:00.000Z","stockId":2973,"sp":10.8},{"date":"2023-10-24T16:00:00.000Z","stockId":2973,"sp":10.74},{"date":"2023-10-23T16:00:00.000Z","stockId":2973,"sp":10.54},{"date":"2023-10-22T16:00:00.000Z","stockId":2973,"sp":10.1},{"date":"2023-10-19T16:00:00.000Z","stockId":2973,"sp":10.38},{"date":"2023-10-18T16:00:00.000Z","stockId":2973,"sp":10.45},{"date":"2023-10-17T16:00:00.000Z","stockId":2973,"sp":10.48},{"date":"2023-10-16T16:00:00.000Z","stockId":2973,"sp":10.67},{"date":"2023-10-15T16:00:00.000Z","stockId":2973,"sp":10.65},{"date":"2023-10-12T16:00:00.000Z","stockId":2973,"sp":10.74},{"date":"2023-10-11T16:00:00.000Z","stockId":2973,"sp":10.99},{"date":"2023-10-10T16:00:00.000Z","stockId":2973,"sp":10.93},{"date":"2023-10-09T16:00:00.000Z","stockId":2973,"sp":10.92},{"date":"2023-10-08T16:00:00.000Z","stockId":2973,"sp":10.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2973,"sp":11.29},{"date":"2023-09-26T16:00:00.000Z","stockId":2973,"sp":11.23},{"date":"2023-09-25T16:00:00.000Z","stockId":2973,"sp":11.2},{"date":"2023-09-24T16:00:00.000Z","stockId":2973,"sp":11.19},{"date":"2023-09-21T16:00:00.000Z","stockId":2973,"sp":11.27},{"date":"2023-09-20T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2023-09-19T16:00:00.000Z","stockId":2973,"sp":11.31},{"date":"2023-09-18T16:00:00.000Z","stockId":2973,"sp":11.32},{"date":"2023-09-17T16:00:00.000Z","stockId":2973,"sp":11.39},{"date":"2023-09-14T16:00:00.000Z","stockId":2973,"sp":11.25},{"date":"2023-09-13T16:00:00.000Z","stockId":2973,"sp":11.22},{"date":"2023-09-12T16:00:00.000Z","stockId":2973,"sp":11.47},{"date":"2023-09-11T16:00:00.000Z","stockId":2973,"sp":11.38},{"date":"2023-09-10T16:00:00.000Z","stockId":2973,"sp":11.34},{"date":"2023-09-07T16:00:00.000Z","stockId":2973,"sp":11.06},{"date":"2023-09-06T16:00:00.000Z","stockId":2973,"sp":11.17},{"date":"2023-09-05T16:00:00.000Z","stockId":2973,"sp":11.47},{"date":"2023-09-04T16:00:00.000Z","stockId":2973,"sp":11.58},{"date":"2023-09-03T16:00:00.000Z","stockId":2973,"sp":11.84},{"date":"2023-08-31T16:00:00.000Z","stockId":2973,"sp":11.7},{"date":"2023-08-30T16:00:00.000Z","stockId":2973,"sp":12.05},{"date":"2023-08-29T16:00:00.000Z","stockId":2973,"sp":12.34},{"date":"2023-08-28T16:00:00.000Z","stockId":2973,"sp":12.72},{"date":"2023-08-27T16:00:00.000Z","stockId":2973,"sp":12.73},{"date":"2023-08-24T16:00:00.000Z","stockId":2973,"sp":12.7},{"date":"2023-08-23T16:00:00.000Z","stockId":2973,"sp":12.38},{"date":"2023-08-22T16:00:00.000Z","stockId":2973,"sp":12.51},{"date":"2023-08-21T16:00:00.000Z","stockId":2973,"sp":12.37},{"date":"2023-08-20T16:00:00.000Z","stockId":2973,"sp":12.5},{"date":"2023-08-17T16:00:00.000Z","stockId":2973,"sp":12.37},{"date":"2023-08-16T16:00:00.000Z","stockId":2973,"sp":12.2},{"date":"2023-08-15T16:00:00.000Z","stockId":2973,"sp":11.98},{"date":"2023-08-14T16:00:00.000Z","stockId":2973,"sp":12.1},{"date":"2023-08-13T16:00:00.000Z","stockId":2973,"sp":12.11},{"date":"2023-08-10T16:00:00.000Z","stockId":2973,"sp":12.03},{"date":"2023-08-09T16:00:00.000Z","stockId":2973,"sp":12.31},{"date":"2023-08-08T16:00:00.000Z","stockId":2973,"sp":12.31},{"date":"2023-08-07T16:00:00.000Z","stockId":2973,"sp":12.36},{"date":"2023-08-06T16:00:00.000Z","stockId":2973,"sp":12.39},{"date":"2023-08-03T16:00:00.000Z","stockId":2973,"sp":12.48},{"date":"2023-08-02T16:00:00.000Z","stockId":2973,"sp":12.63},{"date":"2023-08-01T16:00:00.000Z","stockId":2973,"sp":12.83},{"date":"2023-07-31T16:00:00.000Z","stockId":2973,"sp":12.87},{"date":"2023-07-30T16:00:00.000Z","stockId":2973,"sp":12.74},{"date":"2023-07-27T16:00:00.000Z","stockId":2973,"sp":12.8},{"date":"2023-07-26T16:00:00.000Z","stockId":2973,"sp":13.01},{"date":"2023-07-25T16:00:00.000Z","stockId":2973,"sp":13},{"date":"2023-07-24T16:00:00.000Z","stockId":2973,"sp":12.76},{"date":"2023-07-23T16:00:00.000Z","stockId":2973,"sp":12.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2973,"sp":12.73},{"date":"2023-07-19T16:00:00.000Z","stockId":2973,"sp":12.66},{"date":"2023-07-18T16:00:00.000Z","stockId":2973,"sp":12.71},{"date":"2023-07-17T16:00:00.000Z","stockId":2973,"sp":12.62},{"date":"2023-07-16T16:00:00.000Z","stockId":2973,"sp":12.49},{"date":"2023-07-13T16:00:00.000Z","stockId":2973,"sp":12.58},{"date":"2023-07-12T16:00:00.000Z","stockId":2973,"sp":12.66},{"date":"2023-07-11T16:00:00.000Z","stockId":2973,"sp":12.73},{"date":"2023-07-10T16:00:00.000Z","stockId":2973,"sp":12.97},{"date":"2023-07-09T16:00:00.000Z","stockId":2973,"sp":12.74},{"date":"2023-07-06T16:00:00.000Z","stockId":2973,"sp":12.65},{"date":"2023-07-05T16:00:00.000Z","stockId":2973,"sp":12.58},{"date":"2023-07-04T16:00:00.000Z","stockId":2973,"sp":12.75},{"date":"2023-07-03T16:00:00.000Z","stockId":2973,"sp":12.38},{"date":"2023-07-02T16:00:00.000Z","stockId":2973,"sp":11.8},{"date":"2023-06-29T16:00:00.000Z","stockId":2973,"sp":11.6},{"date":"2023-06-28T16:00:00.000Z","stockId":2973,"sp":11.44},{"date":"2023-06-27T16:00:00.000Z","stockId":2973,"sp":11.39},{"date":"2023-06-26T16:00:00.000Z","stockId":2973,"sp":11.33},{"date":"2023-06-25T16:00:00.000Z","stockId":2973,"sp":11.07},{"date":"2023-06-20T16:00:00.000Z","stockId":2973,"sp":11.16},{"date":"2023-06-19T16:00:00.000Z","stockId":2973,"sp":11.2},{"date":"2023-06-18T16:00:00.000Z","stockId":2973,"sp":11.33},{"date":"2023-06-15T16:00:00.000Z","stockId":2973,"sp":11.41},{"date":"2023-06-14T16:00:00.000Z","stockId":2973,"sp":11.36},{"date":"2023-06-13T16:00:00.000Z","stockId":2973,"sp":11.4},{"date":"2023-06-12T16:00:00.000Z","stockId":2973,"sp":11.56},{"date":"2023-06-11T16:00:00.000Z","stockId":2973,"sp":11.68},{"date":"2023-06-08T16:00:00.000Z","stockId":2973,"sp":11.81},{"date":"2023-06-07T16:00:00.000Z","stockId":2973,"sp":11.93},{"date":"2023-06-06T16:00:00.000Z","stockId":2973,"sp":11.96},{"date":"2023-06-05T16:00:00.000Z","stockId":2973,"sp":11.94},{"date":"2023-06-04T16:00:00.000Z","stockId":2973,"sp":12.36},{"date":"2023-06-01T16:00:00.000Z","stockId":2973,"sp":12.08},{"date":"2023-05-31T16:00:00.000Z","stockId":2973,"sp":12.09},{"date":"2023-05-30T16:00:00.000Z","stockId":2973,"sp":12},{"date":"2023-05-29T16:00:00.000Z","stockId":2973,"sp":12.2},{"date":"2023-05-28T16:00:00.000Z","stockId":2973,"sp":12.07},{"date":"2023-05-25T16:00:00.000Z","stockId":2973,"sp":12.3},{"date":"2023-05-24T16:00:00.000Z","stockId":2973,"sp":12.11}],"dateFlag":"day"}