window.pageData = {"stock":{"_id":2023,"stockCode":"002023","exchange":"sz","market":"a","stockType":"company","followedNum":643,"ipoDate":"2004-07-20T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":23,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2023,"memoNum":6,"establishDate":"2000-11-23T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"海特高新","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"htgx","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"李飚","blockDealDate":"2026-03-26T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-08-28T16:00:00.000Z","province":{"shortName":"四川"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000650201,"stockCode":"650201","name":"航空装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":74.37545469325903},"pb":{"mcw":2.909823780039461},"ps_ttm":{"mcw":3.1029447090989297},"dyr":{"mcw":0.006012244220134779}},"staticDividendYieldRatio":0.006016496028389285},"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":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650200,"source":"sw"},{"_id":2010000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650200,"source":"sw_2021"},{"_id":2020000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980076,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980076","tickerId":980076,"source":"cni","name":"通用航空","weighting":0.0167},{"_id":1000000932088,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932088","tickerId":932088,"source":"csi","name":"全指航空","weighting":0.01077},{"_id":1000012235082,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"source":"cni","name":"国证航天","weighting":0.009},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0007},{"_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":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.schtgx.com","companyName":"四川海特高新技术股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2023,"type":"tr_dri","cagr_p_r_fs":0.08413257460804191,"cagr_p_r_fys":-0.1240768094534711,"cagr_p_r_y1":0.09916589434661893,"cagr_p_r_y3":0.10902953516097869,"cagr_p_r_y5":0.012562022307336385,"p_r_fs":4.853022709642987,"cagr_p_r_d30":-0.07704280155642018,"cagr_p_r_d60":0.1967709384460139,"cagr_p_r_d90":-0.0008424599831510227,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2004-07-20T16:00:00.000Z","cagr_p_r_y10":-0.024073437577607826,"cagr_p_r_y20":0.08290663504368556,"cagr_p_r_d14":-0.06393054459352832,"cagr_p_r_d7":0.08707607699358366},"shnc":{"stockId":2023,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":89328,"shnc_d90":0.17283756105246573,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":89328,"shnc_q1":0.17283756105246573,"shnc_q2":0.03251459284517136,"shnc_q3":-0.07337060818871173,"shnc_y1":0.021311625354431537,"shnc_y2":-0.09920738962951012},"ple":{"stockId":2023,"type":"ple","ps":855000,"ps_mc":10140300,"ps_shbt10sh_r":0.004054098562602006,"ps_sc_r":0.0012,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2023,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0501,"mtaslb":620870007,"mtaslb_mc_r":0.07364141645444872,"mtaslb_fbc":13897951,"mtaslb_fb":617848617,"mtaslb_smc":112100,"mtaslb_sb":3021390,"fb_mc_rc_d1":0.001648436526028744,"fb_mc_rc_d5":-0.0006468375257355596,"fb_mc_rc_d20":-0.0022437406824198287,"fb_mc_rc_d60":-0.0017631328191687928,"fb_mc_rc_d120":-0.0005202581378181822,"sb_mc_rc_d1":0.00002617960470833693,"sb_mc_rc_d5":0.00006286654065087902,"sb_mc_rc_d20":0.000028516386617165026,"sb_mc_rc_d60":0.00003062621875637615,"sb_mc_rc_d120":0.00017766430713172523,"npa_o_f_d1":13897951,"npa_o_f_d120":45713293,"npa_o_f_d20":-8633956,"npa_o_f_d5":-5095358,"npa_o_f_d60":394408,"fb_mc_rc_d240":0.006209987747084679,"npa_o_f_d240":115259898},"mm_ha":{"stockId":2023,"type":"mm_ha","mm_sh":8614866,"mm_sha":87785485,"mm_sh_cap_r":0.011628193271838918,"spc":-0.0107,"mm_shc_v_r":0.07099153139379769,"mm_sh_nba_d1":29710651.67630352,"mm_sh_nba_d5":29710651.67630352,"mm_sh_nba_d20":29710651.67630352,"mm_sh_nba_d60":29710651.67630352,"mm_sh_nba_d120":7856562.517837416,"mm_sh_nba_d240":-15655745.423564825,"mm_sh_cap_rc_d1":0.003196515196958844,"mm_sh_cap_rc_d5":0.003196515196958844,"mm_sh_cap_rc_d20":0.003196515196958844,"mm_sh_cap_rc_d60":0.003196515196958844,"mm_sh_cap_rc_d120":0.00045819843468856286,"mm_sh_nbv_d1":2368171,"mm_sh_nbv_d5":2368171,"mm_sh_nbv_d20":2368171,"mm_sh_nbv_d60":2368171,"mm_sh_nbv_d120":339461,"mm_sh_nbv_d240":-2168837,"mm_sh_nbp_d1":2446179.7371163736,"mm_sh_nbp_d5":1054006.1461430218,"mm_sh_nbp_d20":1054006.1461430218,"mm_sh_nbp_d60":1054006.1461430218,"mm_sh_nbp_d120":-1398717.8509639625,"mm_sh_nbp_d240":5561113.574772096,"mm_sh_nbpr_d1":0.08233342586246217,"mm_sh_nbpr_d5":0.032981902659009465,"mm_sh_nbpr_d20":0.032981902659009465,"mm_sh_nbpr_d60":0.032981902659009465,"mm_sh_nbpr_d120":-0.028882007721722176,"mm_sh_nbpr_d240":0.08317133635560581,"mm_sh_cap_rc_d240":-0.002927457700574251,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.00011265323445983106,"mm_shc_v_r_d20":0.0035495765696898843,"mm_shc_v_r_d240":-0.0013338560560639463,"mm_shc_v_r_d5":0.014198306278759537,"mm_shc_v_r_d60":0.0011831921898966282,"mm_sh_cap_rc_q1":-0.013097201795423667,"mm_sh_cap_rc_q2":0.0013564285846708983,"mm_sh_cap_rc_q3":0.004552943781629742,"mm_sh_cap_rc_q4":0.0018146270193594612,"mm_sh_nba_q1":-100222314.19319953,"mm_sh_nba_q2":44048517.70621,"mm_sh_nba_q3":73759169.38251352,"mm_sh_nba_q4":51905080.22404742,"mm_sh_nbv_q1":-9703196,"mm_sh_nbv_q2":1004924,"mm_sh_nbv_q3":3373095,"mm_sh_nbv_q4":1344385}},"priceMetrics":{"pe_ttm":-16.646891304252605,"d_pe_ttm":-15.789850149751592,"pb":2.3606776853724667,"pb_wo_gw":2.376356645625585,"dyr":0,"mc":8786602387.1,"mc_om":8786602387.1,"sp":11.86,"spc":0.0422,"ta":672076911,"to_r":0.07736938398374155,"cmc":8786602387,"ecmc":6877537550.44,"ecmc_psh":76992,"shn":89328}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2023,"date":"2026-06-04T16:00:00.000Z","sp":11.86},{"stockId":2023,"date":"2026-06-03T16:00:00.000Z","sp":11.38},{"stockId":2023,"date":"2026-06-02T16:00:00.000Z","sp":11.98},{"stockId":2023,"date":"2026-06-01T16:00:00.000Z","sp":10.89},{"stockId":2023,"date":"2026-05-31T16:00:00.000Z","sp":11.1},{"date":"2026-05-28T16:00:00.000Z","stockId":2023,"sp":10.91},{"stockId":2023,"date":"2026-05-27T16:00:00.000Z","sp":11.81},{"date":"2026-05-26T16:00:00.000Z","stockId":2023,"sp":11.1},{"date":"2026-05-25T16:00:00.000Z","stockId":2023,"sp":11.6},{"stockId":2023,"date":"2026-05-24T16:00:00.000Z","sp":12.29},{"date":"2026-05-21T16:00:00.000Z","stockId":2023,"sp":12.67},{"date":"2026-05-20T16:00:00.000Z","stockId":2023,"sp":12.3},{"date":"2026-05-19T16:00:00.000Z","stockId":2023,"sp":13.23},{"stockId":2023,"date":"2026-05-18T16:00:00.000Z","sp":13.34},{"stockId":2023,"date":"2026-05-17T16:00:00.000Z","sp":13.24},{"date":"2026-05-14T16:00:00.000Z","stockId":2023,"sp":13.6},{"date":"2026-05-13T16:00:00.000Z","stockId":2023,"sp":13.85},{"stockId":2023,"date":"2026-05-12T16:00:00.000Z","sp":13.29},{"date":"2026-05-11T16:00:00.000Z","stockId":2023,"sp":13.31},{"date":"2026-05-10T16:00:00.000Z","stockId":2023,"sp":13.66},{"stockId":2023,"date":"2026-05-07T16:00:00.000Z","sp":13.25},{"date":"2026-05-06T16:00:00.000Z","stockId":2023,"sp":12.96},{"date":"2026-05-05T16:00:00.000Z","stockId":2023,"sp":12.85},{"date":"2026-04-29T16:00:00.000Z","stockId":2023,"sp":12.6},{"date":"2026-04-28T16:00:00.000Z","stockId":2023,"sp":12.21},{"stockId":2023,"date":"2026-04-27T16:00:00.000Z","sp":12.43},{"stockId":2023,"date":"2026-04-26T16:00:00.000Z","sp":12.75},{"stockId":2023,"date":"2026-04-23T16:00:00.000Z","sp":12.4},{"stockId":2023,"date":"2026-04-22T16:00:00.000Z","sp":12.91},{"stockId":2023,"date":"2026-04-21T16:00:00.000Z","sp":13.2},{"date":"2026-04-20T16:00:00.000Z","stockId":2023,"sp":12.85},{"stockId":2023,"date":"2026-04-19T16:00:00.000Z","sp":13.04},{"stockId":2023,"date":"2026-04-16T16:00:00.000Z","sp":12.93},{"stockId":2023,"date":"2026-04-15T16:00:00.000Z","sp":12.28},{"stockId":2023,"date":"2026-04-14T16:00:00.000Z","sp":12.72},{"date":"2026-04-13T16:00:00.000Z","stockId":2023,"sp":12.32},{"date":"2026-04-12T16:00:00.000Z","stockId":2023,"sp":11.2},{"date":"2026-04-09T16:00:00.000Z","stockId":2023,"sp":10.64},{"date":"2026-04-08T16:00:00.000Z","stockId":2023,"sp":10.31},{"date":"2026-04-07T16:00:00.000Z","stockId":2023,"sp":10.48},{"stockId":2023,"date":"2026-04-06T16:00:00.000Z","sp":10.05},{"date":"2026-04-02T16:00:00.000Z","stockId":2023,"sp":9.91},{"stockId":2023,"date":"2026-04-01T16:00:00.000Z","sp":10.1},{"date":"2026-03-31T16:00:00.000Z","stockId":2023,"sp":10.35},{"date":"2026-03-30T16:00:00.000Z","stockId":2023,"sp":10.19},{"date":"2026-03-29T16:00:00.000Z","stockId":2023,"sp":10.3},{"date":"2026-03-26T16:00:00.000Z","stockId":2023,"sp":10.27},{"date":"2026-03-25T16:00:00.000Z","stockId":2023,"sp":10.1},{"date":"2026-03-24T16:00:00.000Z","stockId":2023,"sp":10.29},{"date":"2026-03-23T16:00:00.000Z","stockId":2023,"sp":10.15},{"stockId":2023,"date":"2026-03-22T16:00:00.000Z","sp":9.88},{"stockId":2023,"date":"2026-03-19T16:00:00.000Z","sp":10.62},{"date":"2026-03-18T16:00:00.000Z","stockId":2023,"sp":10.87},{"date":"2026-03-17T16:00:00.000Z","stockId":2023,"sp":11.21},{"stockId":2023,"date":"2026-03-16T16:00:00.000Z","sp":11.07},{"date":"2026-03-15T16:00:00.000Z","stockId":2023,"sp":11.36},{"date":"2026-03-12T16:00:00.000Z","stockId":2023,"sp":11.23},{"stockId":2023,"date":"2026-03-11T16:00:00.000Z","sp":11.4},{"stockId":2023,"date":"2026-03-10T16:00:00.000Z","sp":11.75},{"stockId":2023,"date":"2026-03-09T16:00:00.000Z","sp":11.91},{"date":"2026-03-08T16:00:00.000Z","stockId":2023,"sp":11.67},{"stockId":2023,"date":"2026-03-05T16:00:00.000Z","sp":11.87},{"date":"2026-03-04T16:00:00.000Z","stockId":2023,"sp":11.68},{"stockId":2023,"date":"2026-03-03T16:00:00.000Z","sp":11.58},{"stockId":2023,"date":"2026-03-02T16:00:00.000Z","sp":11.56},{"date":"2026-03-01T16:00:00.000Z","stockId":2023,"sp":12.26},{"stockId":2023,"date":"2026-02-26T16:00:00.000Z","sp":12.46},{"stockId":2023,"date":"2026-02-25T16:00:00.000Z","sp":12.5},{"date":"2026-02-24T16:00:00.000Z","stockId":2023,"sp":12.36},{"stockId":2023,"date":"2026-02-23T16:00:00.000Z","sp":12.08},{"stockId":2023,"date":"2026-02-12T16:00:00.000Z","sp":12.03},{"stockId":2023,"date":"2026-02-11T16:00:00.000Z","sp":11.99},{"stockId":2023,"date":"2026-02-10T16:00:00.000Z","sp":11.92},{"stockId":2023,"date":"2026-02-09T16:00:00.000Z","sp":11.9},{"date":"2026-02-08T16:00:00.000Z","stockId":2023,"sp":11.97},{"stockId":2023,"date":"2026-02-05T16:00:00.000Z","sp":11.78},{"stockId":2023,"date":"2026-02-04T16:00:00.000Z","sp":11.94},{"stockId":2023,"date":"2026-02-03T16:00:00.000Z","sp":12.08},{"date":"2026-02-02T16:00:00.000Z","stockId":2023,"sp":11.98},{"stockId":2023,"date":"2026-02-01T16:00:00.000Z","sp":11.78},{"stockId":2023,"date":"2026-01-29T16:00:00.000Z","sp":12.23},{"stockId":2023,"date":"2026-01-28T16:00:00.000Z","sp":13.59},{"date":"2026-01-27T16:00:00.000Z","stockId":2023,"sp":13.93},{"stockId":2023,"date":"2026-01-26T16:00:00.000Z","sp":14.29},{"stockId":2023,"date":"2026-01-25T16:00:00.000Z","sp":14.23},{"stockId":2023,"date":"2026-01-22T16:00:00.000Z","sp":14.72},{"date":"2026-01-21T16:00:00.000Z","stockId":2023,"sp":14.42},{"stockId":2023,"date":"2026-01-20T16:00:00.000Z","sp":14.08},{"stockId":2023,"date":"2026-01-19T16:00:00.000Z","sp":14.1},{"stockId":2023,"date":"2026-01-18T16:00:00.000Z","sp":14.51},{"date":"2026-01-15T16:00:00.000Z","stockId":2023,"sp":14.09},{"date":"2026-01-14T16:00:00.000Z","stockId":2023,"sp":13.93},{"date":"2026-01-13T16:00:00.000Z","stockId":2023,"sp":14.24},{"stockId":2023,"date":"2026-01-12T16:00:00.000Z","sp":14.3},{"stockId":2023,"date":"2026-01-11T16:00:00.000Z","sp":15.39},{"stockId":2023,"date":"2026-01-08T16:00:00.000Z","sp":14.85},{"date":"2026-01-07T16:00:00.000Z","stockId":2023,"sp":15.04},{"date":"2026-01-06T16:00:00.000Z","stockId":2023,"sp":13.67},{"date":"2026-01-05T16:00:00.000Z","stockId":2023,"sp":13.84},{"date":"2026-01-04T16:00:00.000Z","stockId":2023,"sp":13.57},{"date":"2025-12-30T16:00:00.000Z","stockId":2023,"sp":13.54},{"date":"2025-12-29T16:00:00.000Z","stockId":2023,"sp":13.34},{"date":"2025-12-28T16:00:00.000Z","stockId":2023,"sp":13.57},{"date":"2025-12-25T16:00:00.000Z","stockId":2023,"sp":13.38},{"date":"2025-12-24T16:00:00.000Z","stockId":2023,"sp":13.61},{"date":"2025-12-23T16:00:00.000Z","stockId":2023,"sp":13.12},{"date":"2025-12-22T16:00:00.000Z","stockId":2023,"sp":12.72},{"date":"2025-12-21T16:00:00.000Z","stockId":2023,"sp":12.84},{"date":"2025-12-18T16:00:00.000Z","stockId":2023,"sp":12.88},{"date":"2025-12-17T16:00:00.000Z","stockId":2023,"sp":12.55},{"date":"2025-12-16T16:00:00.000Z","stockId":2023,"sp":12.4},{"date":"2025-12-15T16:00:00.000Z","stockId":2023,"sp":12.74},{"date":"2025-12-14T16:00:00.000Z","stockId":2023,"sp":13.03},{"date":"2025-12-11T16:00:00.000Z","stockId":2023,"sp":13.14},{"date":"2025-12-10T16:00:00.000Z","stockId":2023,"sp":13.22},{"date":"2025-12-09T16:00:00.000Z","stockId":2023,"sp":13.46},{"date":"2025-12-08T16:00:00.000Z","stockId":2023,"sp":13.24},{"date":"2025-12-07T16:00:00.000Z","stockId":2023,"sp":13.52},{"date":"2025-12-04T16:00:00.000Z","stockId":2023,"sp":13.58},{"date":"2025-12-03T16:00:00.000Z","stockId":2023,"sp":12.6},{"date":"2025-12-02T16:00:00.000Z","stockId":2023,"sp":11.99},{"date":"2025-12-01T16:00:00.000Z","stockId":2023,"sp":12.22},{"date":"2025-11-30T16:00:00.000Z","stockId":2023,"sp":12.23},{"date":"2025-11-27T16:00:00.000Z","stockId":2023,"sp":12.21},{"date":"2025-11-26T16:00:00.000Z","stockId":2023,"sp":11.75},{"date":"2025-11-25T16:00:00.000Z","stockId":2023,"sp":11.65},{"date":"2025-11-24T16:00:00.000Z","stockId":2023,"sp":11.9},{"date":"2025-11-23T16:00:00.000Z","stockId":2023,"sp":11.81},{"date":"2025-11-20T16:00:00.000Z","stockId":2023,"sp":11.44},{"date":"2025-11-19T16:00:00.000Z","stockId":2023,"sp":11.95},{"date":"2025-11-18T16:00:00.000Z","stockId":2023,"sp":11.99},{"date":"2025-11-17T16:00:00.000Z","stockId":2023,"sp":12.23},{"date":"2025-11-16T16:00:00.000Z","stockId":2023,"sp":12.42},{"date":"2025-11-13T16:00:00.000Z","stockId":2023,"sp":12.42},{"date":"2025-11-12T16:00:00.000Z","stockId":2023,"sp":12.76},{"date":"2025-11-11T16:00:00.000Z","stockId":2023,"sp":12.61},{"date":"2025-11-10T16:00:00.000Z","stockId":2023,"sp":12.87},{"date":"2025-11-09T16:00:00.000Z","stockId":2023,"sp":12.85},{"date":"2025-11-06T16:00:00.000Z","stockId":2023,"sp":13.03},{"date":"2025-11-05T16:00:00.000Z","stockId":2023,"sp":13.16},{"date":"2025-11-04T16:00:00.000Z","stockId":2023,"sp":12.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2023,"sp":12.91},{"date":"2025-11-02T16:00:00.000Z","stockId":2023,"sp":12.97},{"date":"2025-10-30T16:00:00.000Z","stockId":2023,"sp":12.57},{"date":"2025-10-29T16:00:00.000Z","stockId":2023,"sp":12.68},{"date":"2025-10-28T16:00:00.000Z","stockId":2023,"sp":12.89},{"date":"2025-10-27T16:00:00.000Z","stockId":2023,"sp":12.89},{"date":"2025-10-26T16:00:00.000Z","stockId":2023,"sp":12.65},{"date":"2025-10-23T16:00:00.000Z","stockId":2023,"sp":12.23},{"date":"2025-10-22T16:00:00.000Z","stockId":2023,"sp":11.87},{"date":"2025-10-21T16:00:00.000Z","stockId":2023,"sp":11.9},{"date":"2025-10-20T16:00:00.000Z","stockId":2023,"sp":11.9},{"date":"2025-10-19T16:00:00.000Z","stockId":2023,"sp":11.92},{"date":"2025-10-16T16:00:00.000Z","stockId":2023,"sp":11.65},{"date":"2025-10-15T16:00:00.000Z","stockId":2023,"sp":12.29},{"date":"2025-10-14T16:00:00.000Z","stockId":2023,"sp":12.57},{"date":"2025-10-13T16:00:00.000Z","stockId":2023,"sp":12.29},{"date":"2025-10-12T16:00:00.000Z","stockId":2023,"sp":12.38},{"date":"2025-10-09T16:00:00.000Z","stockId":2023,"sp":12.35},{"date":"2025-10-08T16:00:00.000Z","stockId":2023,"sp":12.57},{"date":"2025-09-29T16:00:00.000Z","stockId":2023,"sp":12.49},{"date":"2025-09-28T16:00:00.000Z","stockId":2023,"sp":12.42},{"date":"2025-09-25T16:00:00.000Z","stockId":2023,"sp":12.06},{"date":"2025-09-24T16:00:00.000Z","stockId":2023,"sp":12.19},{"date":"2025-09-23T16:00:00.000Z","stockId":2023,"sp":12.33},{"date":"2025-09-22T16:00:00.000Z","stockId":2023,"sp":11.92},{"date":"2025-09-21T16:00:00.000Z","stockId":2023,"sp":12.23},{"date":"2025-09-18T16:00:00.000Z","stockId":2023,"sp":12.26},{"date":"2025-09-17T16:00:00.000Z","stockId":2023,"sp":12.03},{"date":"2025-09-16T16:00:00.000Z","stockId":2023,"sp":12.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2023,"sp":12.14},{"date":"2025-09-14T16:00:00.000Z","stockId":2023,"sp":11.99},{"date":"2025-09-11T16:00:00.000Z","stockId":2023,"sp":12.12},{"date":"2025-09-10T16:00:00.000Z","stockId":2023,"sp":12.3},{"date":"2025-09-09T16:00:00.000Z","stockId":2023,"sp":11.92},{"date":"2025-09-08T16:00:00.000Z","stockId":2023,"sp":11.83},{"date":"2025-09-07T16:00:00.000Z","stockId":2023,"sp":12.05},{"date":"2025-09-04T16:00:00.000Z","stockId":2023,"sp":11.79},{"date":"2025-09-03T16:00:00.000Z","stockId":2023,"sp":11.39},{"date":"2025-09-02T16:00:00.000Z","stockId":2023,"sp":11.63},{"date":"2025-09-01T16:00:00.000Z","stockId":2023,"sp":12.4},{"date":"2025-08-31T16:00:00.000Z","stockId":2023,"sp":12.91},{"date":"2025-08-28T16:00:00.000Z","stockId":2023,"sp":12.54},{"date":"2025-08-27T16:00:00.000Z","stockId":2023,"sp":12.62},{"date":"2025-08-26T16:00:00.000Z","stockId":2023,"sp":12.09},{"date":"2025-08-25T16:00:00.000Z","stockId":2023,"sp":12.62},{"date":"2025-08-24T16:00:00.000Z","stockId":2023,"sp":12.62},{"date":"2025-08-21T16:00:00.000Z","stockId":2023,"sp":12.65},{"date":"2025-08-20T16:00:00.000Z","stockId":2023,"sp":12.93},{"date":"2025-08-19T16:00:00.000Z","stockId":2023,"sp":12.03},{"date":"2025-08-18T16:00:00.000Z","stockId":2023,"sp":11.45},{"date":"2025-08-17T16:00:00.000Z","stockId":2023,"sp":11.31},{"date":"2025-08-14T16:00:00.000Z","stockId":2023,"sp":11.21},{"date":"2025-08-13T16:00:00.000Z","stockId":2023,"sp":11.1},{"date":"2025-08-12T16:00:00.000Z","stockId":2023,"sp":11.36},{"date":"2025-08-11T16:00:00.000Z","stockId":2023,"sp":11.27},{"date":"2025-08-10T16:00:00.000Z","stockId":2023,"sp":11.34},{"date":"2025-08-07T16:00:00.000Z","stockId":2023,"sp":11.33},{"date":"2025-08-06T16:00:00.000Z","stockId":2023,"sp":11.38},{"date":"2025-08-05T16:00:00.000Z","stockId":2023,"sp":11.43},{"date":"2025-08-04T16:00:00.000Z","stockId":2023,"sp":11.33},{"date":"2025-08-03T16:00:00.000Z","stockId":2023,"sp":11.22},{"date":"2025-07-31T16:00:00.000Z","stockId":2023,"sp":11.01},{"date":"2025-07-30T16:00:00.000Z","stockId":2023,"sp":11.01},{"date":"2025-07-29T16:00:00.000Z","stockId":2023,"sp":11.1},{"date":"2025-07-28T16:00:00.000Z","stockId":2023,"sp":11.14},{"date":"2025-07-27T16:00:00.000Z","stockId":2023,"sp":11.11},{"date":"2025-07-24T16:00:00.000Z","stockId":2023,"sp":11.07},{"date":"2025-07-23T16:00:00.000Z","stockId":2023,"sp":11.17},{"date":"2025-07-22T16:00:00.000Z","stockId":2023,"sp":11.18},{"date":"2025-07-21T16:00:00.000Z","stockId":2023,"sp":10.86},{"date":"2025-07-20T16:00:00.000Z","stockId":2023,"sp":10.78},{"date":"2025-07-17T16:00:00.000Z","stockId":2023,"sp":10.73},{"date":"2025-07-16T16:00:00.000Z","stockId":2023,"sp":10.72},{"date":"2025-07-15T16:00:00.000Z","stockId":2023,"sp":10.45},{"date":"2025-07-14T16:00:00.000Z","stockId":2023,"sp":10.43},{"date":"2025-07-13T16:00:00.000Z","stockId":2023,"sp":10.65},{"date":"2025-07-10T16:00:00.000Z","stockId":2023,"sp":10.66},{"date":"2025-07-09T16:00:00.000Z","stockId":2023,"sp":10.54},{"date":"2025-07-08T16:00:00.000Z","stockId":2023,"sp":10.52},{"date":"2025-07-07T16:00:00.000Z","stockId":2023,"sp":10.55},{"date":"2025-07-06T16:00:00.000Z","stockId":2023,"sp":10.52},{"date":"2025-07-03T16:00:00.000Z","stockId":2023,"sp":10.5},{"date":"2025-07-02T16:00:00.000Z","stockId":2023,"sp":10.7},{"date":"2025-07-01T16:00:00.000Z","stockId":2023,"sp":10.58},{"date":"2025-06-30T16:00:00.000Z","stockId":2023,"sp":10.73},{"date":"2025-06-29T16:00:00.000Z","stockId":2023,"sp":10.82},{"date":"2025-06-26T16:00:00.000Z","stockId":2023,"sp":10.51},{"date":"2025-06-25T16:00:00.000Z","stockId":2023,"sp":10.5},{"date":"2025-06-24T16:00:00.000Z","stockId":2023,"sp":10.51},{"date":"2025-06-23T16:00:00.000Z","stockId":2023,"sp":10.36},{"date":"2025-06-22T16:00:00.000Z","stockId":2023,"sp":10.31},{"date":"2025-06-19T16:00:00.000Z","stockId":2023,"sp":10.03},{"date":"2025-06-18T16:00:00.000Z","stockId":2023,"sp":10.07},{"date":"2025-06-17T16:00:00.000Z","stockId":2023,"sp":10.32},{"date":"2025-06-16T16:00:00.000Z","stockId":2023,"sp":10.29},{"date":"2025-06-15T16:00:00.000Z","stockId":2023,"sp":10.35},{"date":"2025-06-12T16:00:00.000Z","stockId":2023,"sp":10.39},{"date":"2025-06-11T16:00:00.000Z","stockId":2023,"sp":10.5},{"date":"2025-06-10T16:00:00.000Z","stockId":2023,"sp":10.36},{"date":"2025-06-09T16:00:00.000Z","stockId":2023,"sp":10.29},{"date":"2025-06-08T16:00:00.000Z","stockId":2023,"sp":10.43},{"date":"2025-06-05T16:00:00.000Z","stockId":2023,"sp":10.41},{"date":"2025-06-04T16:00:00.000Z","stockId":2023,"sp":10.79},{"date":"2025-06-03T16:00:00.000Z","stockId":2023,"sp":10.78},{"date":"2025-06-02T16:00:00.000Z","stockId":2023,"sp":11.02},{"date":"2025-05-29T16:00:00.000Z","stockId":2023,"sp":10.56},{"date":"2025-05-28T16:00:00.000Z","stockId":2023,"sp":10.49},{"date":"2025-05-27T16:00:00.000Z","stockId":2023,"sp":10.38},{"date":"2025-05-26T16:00:00.000Z","stockId":2023,"sp":10.39},{"date":"2025-05-25T16:00:00.000Z","stockId":2023,"sp":10.27},{"date":"2025-05-22T16:00:00.000Z","stockId":2023,"sp":10.37},{"date":"2025-05-21T16:00:00.000Z","stockId":2023,"sp":10.77},{"date":"2025-05-20T16:00:00.000Z","stockId":2023,"sp":9.79},{"date":"2025-05-19T16:00:00.000Z","stockId":2023,"sp":9.75},{"date":"2025-05-18T16:00:00.000Z","stockId":2023,"sp":9.83},{"date":"2025-05-15T16:00:00.000Z","stockId":2023,"sp":9.73},{"date":"2025-05-14T16:00:00.000Z","stockId":2023,"sp":9.74},{"date":"2025-05-13T16:00:00.000Z","stockId":2023,"sp":9.89},{"date":"2025-05-12T16:00:00.000Z","stockId":2023,"sp":9.96},{"date":"2025-05-11T16:00:00.000Z","stockId":2023,"sp":10.1},{"date":"2025-05-08T16:00:00.000Z","stockId":2023,"sp":9.88},{"date":"2025-05-07T16:00:00.000Z","stockId":2023,"sp":10.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2023,"sp":9.73},{"date":"2025-05-05T16:00:00.000Z","stockId":2023,"sp":9.48},{"date":"2025-04-29T16:00:00.000Z","stockId":2023,"sp":9.23},{"date":"2025-04-28T16:00:00.000Z","stockId":2023,"sp":9.15},{"date":"2025-04-27T16:00:00.000Z","stockId":2023,"sp":9.13},{"date":"2025-04-24T16:00:00.000Z","stockId":2023,"sp":9.32},{"date":"2025-04-23T16:00:00.000Z","stockId":2023,"sp":9.33},{"date":"2025-04-22T16:00:00.000Z","stockId":2023,"sp":9.56},{"date":"2025-04-21T16:00:00.000Z","stockId":2023,"sp":9.48},{"date":"2025-04-20T16:00:00.000Z","stockId":2023,"sp":9.47},{"date":"2025-04-17T16:00:00.000Z","stockId":2023,"sp":9.27},{"date":"2025-04-16T16:00:00.000Z","stockId":2023,"sp":9.32},{"date":"2025-04-15T16:00:00.000Z","stockId":2023,"sp":9.29},{"date":"2025-04-14T16:00:00.000Z","stockId":2023,"sp":9.31},{"date":"2025-04-13T16:00:00.000Z","stockId":2023,"sp":9.45},{"date":"2025-04-10T16:00:00.000Z","stockId":2023,"sp":9.38},{"date":"2025-04-09T16:00:00.000Z","stockId":2023,"sp":9.26},{"date":"2025-04-08T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2025-04-07T16:00:00.000Z","stockId":2023,"sp":8.7},{"date":"2025-04-06T16:00:00.000Z","stockId":2023,"sp":8.98},{"date":"2025-04-02T16:00:00.000Z","stockId":2023,"sp":9.98},{"date":"2025-04-01T16:00:00.000Z","stockId":2023,"sp":10.04},{"date":"2025-03-31T16:00:00.000Z","stockId":2023,"sp":10.07},{"date":"2025-03-30T16:00:00.000Z","stockId":2023,"sp":9.93},{"date":"2025-03-27T16:00:00.000Z","stockId":2023,"sp":10.02},{"date":"2025-03-26T16:00:00.000Z","stockId":2023,"sp":10.27},{"date":"2025-03-25T16:00:00.000Z","stockId":2023,"sp":10.25},{"date":"2025-03-24T16:00:00.000Z","stockId":2023,"sp":10.22},{"date":"2025-03-23T16:00:00.000Z","stockId":2023,"sp":10.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2023,"sp":10.47},{"date":"2025-03-19T16:00:00.000Z","stockId":2023,"sp":10.62},{"date":"2025-03-18T16:00:00.000Z","stockId":2023,"sp":10.59},{"date":"2025-03-17T16:00:00.000Z","stockId":2023,"sp":10.69},{"date":"2025-03-16T16:00:00.000Z","stockId":2023,"sp":10.67},{"date":"2025-03-13T16:00:00.000Z","stockId":2023,"sp":10.76},{"date":"2025-03-12T16:00:00.000Z","stockId":2023,"sp":10.7},{"date":"2025-03-11T16:00:00.000Z","stockId":2023,"sp":10.81},{"date":"2025-03-10T16:00:00.000Z","stockId":2023,"sp":10.87},{"date":"2025-03-09T16:00:00.000Z","stockId":2023,"sp":10.76},{"date":"2025-03-06T16:00:00.000Z","stockId":2023,"sp":10.76},{"date":"2025-03-05T16:00:00.000Z","stockId":2023,"sp":10.81},{"date":"2025-03-04T16:00:00.000Z","stockId":2023,"sp":10.74},{"date":"2025-03-03T16:00:00.000Z","stockId":2023,"sp":10.66},{"date":"2025-03-02T16:00:00.000Z","stockId":2023,"sp":10.34},{"date":"2025-02-27T16:00:00.000Z","stockId":2023,"sp":10.33},{"date":"2025-02-26T16:00:00.000Z","stockId":2023,"sp":10.7},{"date":"2025-02-25T16:00:00.000Z","stockId":2023,"sp":10.81},{"date":"2025-02-24T16:00:00.000Z","stockId":2023,"sp":10.81},{"date":"2025-02-23T16:00:00.000Z","stockId":2023,"sp":10.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2023,"sp":10.59},{"date":"2025-02-19T16:00:00.000Z","stockId":2023,"sp":10.52},{"date":"2025-02-18T16:00:00.000Z","stockId":2023,"sp":10.3},{"date":"2025-02-17T16:00:00.000Z","stockId":2023,"sp":10.09},{"date":"2025-02-16T16:00:00.000Z","stockId":2023,"sp":10.44},{"date":"2025-02-13T16:00:00.000Z","stockId":2023,"sp":10.46},{"date":"2025-02-12T16:00:00.000Z","stockId":2023,"sp":10.41},{"date":"2025-02-11T16:00:00.000Z","stockId":2023,"sp":10.52},{"date":"2025-02-10T16:00:00.000Z","stockId":2023,"sp":10.41},{"date":"2025-02-09T16:00:00.000Z","stockId":2023,"sp":10.45},{"date":"2025-02-06T16:00:00.000Z","stockId":2023,"sp":10.42},{"date":"2025-02-05T16:00:00.000Z","stockId":2023,"sp":10.3},{"date":"2025-02-04T16:00:00.000Z","stockId":2023,"sp":10},{"date":"2025-01-26T16:00:00.000Z","stockId":2023,"sp":9.76},{"date":"2025-01-23T16:00:00.000Z","stockId":2023,"sp":9.97},{"date":"2025-01-22T16:00:00.000Z","stockId":2023,"sp":9.86},{"date":"2025-01-21T16:00:00.000Z","stockId":2023,"sp":9.9},{"date":"2025-01-20T16:00:00.000Z","stockId":2023,"sp":9.98},{"date":"2025-01-19T16:00:00.000Z","stockId":2023,"sp":10.01},{"date":"2025-01-16T16:00:00.000Z","stockId":2023,"sp":9.88},{"date":"2025-01-15T16:00:00.000Z","stockId":2023,"sp":9.83},{"date":"2025-01-14T16:00:00.000Z","stockId":2023,"sp":9.82},{"date":"2025-01-13T16:00:00.000Z","stockId":2023,"sp":9.95},{"date":"2025-01-12T16:00:00.000Z","stockId":2023,"sp":9.53},{"date":"2025-01-09T16:00:00.000Z","stockId":2023,"sp":9.5},{"date":"2025-01-08T16:00:00.000Z","stockId":2023,"sp":9.76},{"date":"2025-01-07T16:00:00.000Z","stockId":2023,"sp":9.54},{"date":"2025-01-06T16:00:00.000Z","stockId":2023,"sp":9.57},{"date":"2025-01-05T16:00:00.000Z","stockId":2023,"sp":9.41},{"date":"2025-01-02T16:00:00.000Z","stockId":2023,"sp":9.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2023,"sp":9.8},{"date":"2024-12-30T16:00:00.000Z","stockId":2023,"sp":10.15},{"date":"2024-12-29T16:00:00.000Z","stockId":2023,"sp":10.65},{"date":"2024-12-26T16:00:00.000Z","stockId":2023,"sp":10.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2023,"sp":10.36},{"date":"2024-12-24T16:00:00.000Z","stockId":2023,"sp":10.24},{"date":"2024-12-23T16:00:00.000Z","stockId":2023,"sp":10.34},{"date":"2024-12-22T16:00:00.000Z","stockId":2023,"sp":10.15},{"date":"2024-12-19T16:00:00.000Z","stockId":2023,"sp":10.57},{"date":"2024-12-18T16:00:00.000Z","stockId":2023,"sp":10.5},{"date":"2024-12-17T16:00:00.000Z","stockId":2023,"sp":10.48},{"date":"2024-12-16T16:00:00.000Z","stockId":2023,"sp":10.48},{"date":"2024-12-15T16:00:00.000Z","stockId":2023,"sp":10.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2023,"sp":10.82},{"date":"2024-12-11T16:00:00.000Z","stockId":2023,"sp":11.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2023,"sp":11.03},{"date":"2024-12-09T16:00:00.000Z","stockId":2023,"sp":10.9},{"date":"2024-12-08T16:00:00.000Z","stockId":2023,"sp":10.79},{"date":"2024-12-05T16:00:00.000Z","stockId":2023,"sp":10.96},{"date":"2024-12-04T16:00:00.000Z","stockId":2023,"sp":10.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2023,"sp":10.82},{"date":"2024-12-02T16:00:00.000Z","stockId":2023,"sp":11.02},{"date":"2024-12-01T16:00:00.000Z","stockId":2023,"sp":11.13},{"date":"2024-11-28T16:00:00.000Z","stockId":2023,"sp":10.97},{"date":"2024-11-27T16:00:00.000Z","stockId":2023,"sp":10.82},{"date":"2024-11-26T16:00:00.000Z","stockId":2023,"sp":10.86},{"date":"2024-11-25T16:00:00.000Z","stockId":2023,"sp":10.59},{"date":"2024-11-24T16:00:00.000Z","stockId":2023,"sp":10.71},{"date":"2024-11-21T16:00:00.000Z","stockId":2023,"sp":10.81},{"date":"2024-11-20T16:00:00.000Z","stockId":2023,"sp":11.3},{"date":"2024-11-19T16:00:00.000Z","stockId":2023,"sp":11.38},{"date":"2024-11-18T16:00:00.000Z","stockId":2023,"sp":11.27},{"date":"2024-11-17T16:00:00.000Z","stockId":2023,"sp":10.8},{"date":"2024-11-14T16:00:00.000Z","stockId":2023,"sp":11.07},{"date":"2024-11-13T16:00:00.000Z","stockId":2023,"sp":11.54},{"date":"2024-11-12T16:00:00.000Z","stockId":2023,"sp":11.89},{"date":"2024-11-11T16:00:00.000Z","stockId":2023,"sp":12.1},{"date":"2024-11-10T16:00:00.000Z","stockId":2023,"sp":12.38},{"date":"2024-11-07T16:00:00.000Z","stockId":2023,"sp":12.22},{"date":"2024-11-06T16:00:00.000Z","stockId":2023,"sp":11.97},{"date":"2024-11-05T16:00:00.000Z","stockId":2023,"sp":12.15},{"date":"2024-11-04T16:00:00.000Z","stockId":2023,"sp":11.84},{"date":"2024-11-03T16:00:00.000Z","stockId":2023,"sp":11.42},{"date":"2024-10-31T16:00:00.000Z","stockId":2023,"sp":11.28},{"date":"2024-10-30T16:00:00.000Z","stockId":2023,"sp":11.97},{"date":"2024-10-29T16:00:00.000Z","stockId":2023,"sp":11.86},{"date":"2024-10-28T16:00:00.000Z","stockId":2023,"sp":11.49},{"date":"2024-10-27T16:00:00.000Z","stockId":2023,"sp":11.95},{"date":"2024-10-24T16:00:00.000Z","stockId":2023,"sp":11.33},{"date":"2024-10-23T16:00:00.000Z","stockId":2023,"sp":11.01},{"date":"2024-10-22T16:00:00.000Z","stockId":2023,"sp":11.28},{"date":"2024-10-21T16:00:00.000Z","stockId":2023,"sp":11.04},{"date":"2024-10-20T16:00:00.000Z","stockId":2023,"sp":11.03},{"date":"2024-10-17T16:00:00.000Z","stockId":2023,"sp":10.69},{"date":"2024-10-16T16:00:00.000Z","stockId":2023,"sp":10.34},{"date":"2024-10-15T16:00:00.000Z","stockId":2023,"sp":10.5},{"date":"2024-10-14T16:00:00.000Z","stockId":2023,"sp":10.1},{"date":"2024-10-13T16:00:00.000Z","stockId":2023,"sp":10.19},{"date":"2024-10-10T16:00:00.000Z","stockId":2023,"sp":9.73},{"date":"2024-10-09T16:00:00.000Z","stockId":2023,"sp":10.25},{"date":"2024-10-08T16:00:00.000Z","stockId":2023,"sp":10.6},{"date":"2024-10-07T16:00:00.000Z","stockId":2023,"sp":10.85},{"date":"2024-09-29T16:00:00.000Z","stockId":2023,"sp":9.97},{"date":"2024-09-26T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2024-09-25T16:00:00.000Z","stockId":2023,"sp":8.85},{"date":"2024-09-24T16:00:00.000Z","stockId":2023,"sp":8.59},{"date":"2024-09-23T16:00:00.000Z","stockId":2023,"sp":8.53},{"date":"2024-09-22T16:00:00.000Z","stockId":2023,"sp":8.24},{"date":"2024-09-19T16:00:00.000Z","stockId":2023,"sp":8.23},{"date":"2024-09-18T16:00:00.000Z","stockId":2023,"sp":8.3},{"date":"2024-09-17T16:00:00.000Z","stockId":2023,"sp":8.13},{"date":"2024-09-12T16:00:00.000Z","stockId":2023,"sp":8.1},{"date":"2024-09-11T16:00:00.000Z","stockId":2023,"sp":8.24},{"date":"2024-09-10T16:00:00.000Z","stockId":2023,"sp":8.25},{"date":"2024-09-09T16:00:00.000Z","stockId":2023,"sp":8.33},{"date":"2024-09-08T16:00:00.000Z","stockId":2023,"sp":8.19},{"date":"2024-09-05T16:00:00.000Z","stockId":2023,"sp":8.25},{"date":"2024-09-04T16:00:00.000Z","stockId":2023,"sp":8.4},{"date":"2024-09-03T16:00:00.000Z","stockId":2023,"sp":8.32},{"date":"2024-09-02T16:00:00.000Z","stockId":2023,"sp":8.42},{"date":"2024-09-01T16:00:00.000Z","stockId":2023,"sp":8.37},{"date":"2024-08-29T16:00:00.000Z","stockId":2023,"sp":8.63},{"date":"2024-08-28T16:00:00.000Z","stockId":2023,"sp":8.45},{"date":"2024-08-27T16:00:00.000Z","stockId":2023,"sp":8.31},{"date":"2024-08-26T16:00:00.000Z","stockId":2023,"sp":8.33},{"date":"2024-08-25T16:00:00.000Z","stockId":2023,"sp":8.65},{"date":"2024-08-22T16:00:00.000Z","stockId":2023,"sp":8.44},{"date":"2024-08-21T16:00:00.000Z","stockId":2023,"sp":8.55},{"date":"2024-08-20T16:00:00.000Z","stockId":2023,"sp":8.63},{"date":"2024-08-19T16:00:00.000Z","stockId":2023,"sp":8.62},{"date":"2024-08-18T16:00:00.000Z","stockId":2023,"sp":8.83},{"date":"2024-08-15T16:00:00.000Z","stockId":2023,"sp":8.73},{"date":"2024-08-14T16:00:00.000Z","stockId":2023,"sp":8.89},{"date":"2024-08-13T16:00:00.000Z","stockId":2023,"sp":8.9},{"date":"2024-08-12T16:00:00.000Z","stockId":2023,"sp":9.04},{"date":"2024-08-11T16:00:00.000Z","stockId":2023,"sp":8.95},{"date":"2024-08-08T16:00:00.000Z","stockId":2023,"sp":9.25},{"date":"2024-08-07T16:00:00.000Z","stockId":2023,"sp":9.25},{"date":"2024-08-06T16:00:00.000Z","stockId":2023,"sp":9.53},{"date":"2024-08-05T16:00:00.000Z","stockId":2023,"sp":9.61},{"date":"2024-08-04T16:00:00.000Z","stockId":2023,"sp":9.51},{"date":"2024-08-01T16:00:00.000Z","stockId":2023,"sp":9.88},{"date":"2024-07-31T16:00:00.000Z","stockId":2023,"sp":10},{"date":"2024-07-30T16:00:00.000Z","stockId":2023,"sp":9.8},{"date":"2024-07-29T16:00:00.000Z","stockId":2023,"sp":9.33},{"date":"2024-07-28T16:00:00.000Z","stockId":2023,"sp":9.28},{"date":"2024-07-25T16:00:00.000Z","stockId":2023,"sp":9.04},{"date":"2024-07-24T16:00:00.000Z","stockId":2023,"sp":8.68},{"date":"2024-07-23T16:00:00.000Z","stockId":2023,"sp":8.66},{"date":"2024-07-22T16:00:00.000Z","stockId":2023,"sp":8.81},{"date":"2024-07-21T16:00:00.000Z","stockId":2023,"sp":9.04},{"date":"2024-07-18T16:00:00.000Z","stockId":2023,"sp":8.95},{"date":"2024-07-17T16:00:00.000Z","stockId":2023,"sp":8.94},{"date":"2024-07-16T16:00:00.000Z","stockId":2023,"sp":8.91},{"date":"2024-07-15T16:00:00.000Z","stockId":2023,"sp":9.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2024-07-11T16:00:00.000Z","stockId":2023,"sp":9.26},{"date":"2024-07-10T16:00:00.000Z","stockId":2023,"sp":9.08},{"date":"2024-07-09T16:00:00.000Z","stockId":2023,"sp":8.9},{"date":"2024-07-08T16:00:00.000Z","stockId":2023,"sp":8.93},{"date":"2024-07-07T16:00:00.000Z","stockId":2023,"sp":8.58},{"date":"2024-07-04T16:00:00.000Z","stockId":2023,"sp":8.8},{"date":"2024-07-03T16:00:00.000Z","stockId":2023,"sp":8.78},{"date":"2024-07-02T16:00:00.000Z","stockId":2023,"sp":8.99},{"date":"2024-07-01T16:00:00.000Z","stockId":2023,"sp":9.15},{"date":"2024-06-30T16:00:00.000Z","stockId":2023,"sp":9.26},{"date":"2024-06-27T16:00:00.000Z","stockId":2023,"sp":9.15},{"date":"2024-06-26T16:00:00.000Z","stockId":2023,"sp":8.9},{"sp":9.18,"stockId":2023,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.89,"stockId":2023,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.07,"stockId":2023,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.51,"stockId":2023,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.47,"stockId":2023,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.96,"stockId":2023,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.87,"stockId":2023,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.59,"stockId":2023,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.53,"stockId":2023,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.58,"stockId":2023,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.67,"stockId":2023,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.59,"stockId":2023,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.35,"stockId":2023,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.23,"stockId":2023,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.64,"stockId":2023,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.74,"stockId":2023,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.81,"stockId":2023,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.93,"stockId":2023,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.81,"stockId":2023,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.78,"stockId":2023,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.78,"stockId":2023,"date":"2024-05-27T16:00:00.000Z"},{"sp":10,"stockId":2023,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.71,"stockId":2023,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.11,"stockId":2023,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.32,"stockId":2023,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.44,"stockId":2023,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.77,"stockId":2023,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.73,"stockId":2023,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.19,"stockId":2023,"date":"2024-05-15T16:00:00.000Z"},{"sp":10,"stockId":2023,"date":"2024-05-14T16:00:00.000Z"},{"sp":10,"stockId":2023,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.06,"stockId":2023,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2023,"sp":10.47},{"date":"2024-05-08T16:00:00.000Z","stockId":2023,"sp":10.69},{"date":"2024-05-07T16:00:00.000Z","stockId":2023,"sp":10.71},{"date":"2024-05-06T16:00:00.000Z","stockId":2023,"sp":11.19},{"date":"2024-05-05T16:00:00.000Z","stockId":2023,"sp":10.71},{"date":"2024-04-29T16:00:00.000Z","stockId":2023,"sp":10.55},{"date":"2024-04-28T16:00:00.000Z","stockId":2023,"sp":11.1},{"date":"2024-04-25T16:00:00.000Z","stockId":2023,"sp":11.27},{"date":"2024-04-24T16:00:00.000Z","stockId":2023,"sp":11.07},{"date":"2024-04-23T16:00:00.000Z","stockId":2023,"sp":10.06},{"date":"2024-04-22T16:00:00.000Z","stockId":2023,"sp":9.33},{"date":"2024-04-21T16:00:00.000Z","stockId":2023,"sp":9.44},{"date":"2024-04-18T16:00:00.000Z","stockId":2023,"sp":9.87},{"date":"2024-04-17T16:00:00.000Z","stockId":2023,"sp":9.53},{"date":"2024-04-16T16:00:00.000Z","stockId":2023,"sp":9.02},{"date":"2024-04-15T16:00:00.000Z","stockId":2023,"sp":8.2},{"date":"2024-04-14T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2024-04-11T16:00:00.000Z","stockId":2023,"sp":9.31},{"date":"2024-04-10T16:00:00.000Z","stockId":2023,"sp":10.13},{"date":"2024-04-09T16:00:00.000Z","stockId":2023,"sp":11.25},{"date":"2024-04-08T16:00:00.000Z","stockId":2023,"sp":10.69},{"date":"2024-04-07T16:00:00.000Z","stockId":2023,"sp":10.37},{"date":"2024-04-02T16:00:00.000Z","stockId":2023,"sp":10.75},{"date":"2024-04-01T16:00:00.000Z","stockId":2023,"sp":9.77},{"date":"2024-03-31T16:00:00.000Z","stockId":2023,"sp":9.67},{"date":"2024-03-28T16:00:00.000Z","stockId":2023,"sp":9.41},{"date":"2024-03-27T16:00:00.000Z","stockId":2023,"sp":9.59},{"date":"2024-03-26T16:00:00.000Z","stockId":2023,"sp":8.74},{"date":"2024-03-25T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2024-03-24T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2024-03-21T16:00:00.000Z","stockId":2023,"sp":9.58},{"date":"2024-03-20T16:00:00.000Z","stockId":2023,"sp":10.08},{"date":"2024-03-19T16:00:00.000Z","stockId":2023,"sp":9.65},{"date":"2024-03-18T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2024-03-17T16:00:00.000Z","stockId":2023,"sp":9.41},{"date":"2024-03-14T16:00:00.000Z","stockId":2023,"sp":9.04},{"date":"2024-03-13T16:00:00.000Z","stockId":2023,"sp":8.93},{"date":"2024-03-12T16:00:00.000Z","stockId":2023,"sp":9.27},{"date":"2024-03-11T16:00:00.000Z","stockId":2023,"sp":9.59},{"date":"2024-03-10T16:00:00.000Z","stockId":2023,"sp":8.83},{"date":"2024-03-07T16:00:00.000Z","stockId":2023,"sp":8.5},{"date":"2024-03-06T16:00:00.000Z","stockId":2023,"sp":8.36},{"date":"2024-03-05T16:00:00.000Z","stockId":2023,"sp":8.63},{"date":"2024-03-04T16:00:00.000Z","stockId":2023,"sp":8.61},{"date":"2024-03-03T16:00:00.000Z","stockId":2023,"sp":8.24},{"date":"2024-02-29T16:00:00.000Z","stockId":2023,"sp":8.09},{"date":"2024-02-28T16:00:00.000Z","stockId":2023,"sp":7.79},{"date":"2024-02-27T16:00:00.000Z","stockId":2023,"sp":7.43},{"date":"2024-02-26T16:00:00.000Z","stockId":2023,"sp":7.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2023,"sp":7.67},{"date":"2024-02-22T16:00:00.000Z","stockId":2023,"sp":7.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2023,"sp":7.35},{"date":"2024-02-20T16:00:00.000Z","stockId":2023,"sp":7.28},{"date":"2024-02-19T16:00:00.000Z","stockId":2023,"sp":7.23},{"date":"2024-02-18T16:00:00.000Z","stockId":2023,"sp":7.29},{"date":"2024-02-07T16:00:00.000Z","stockId":2023,"sp":7.43},{"date":"2024-02-06T16:00:00.000Z","stockId":2023,"sp":6.75},{"date":"2024-02-05T16:00:00.000Z","stockId":2023,"sp":6.41},{"date":"2024-02-04T16:00:00.000Z","stockId":2023,"sp":6.05},{"date":"2024-02-01T16:00:00.000Z","stockId":2023,"sp":6.72},{"date":"2024-01-31T16:00:00.000Z","stockId":2023,"sp":7.02},{"date":"2024-01-30T16:00:00.000Z","stockId":2023,"sp":7.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2023,"sp":7.61},{"date":"2024-01-28T16:00:00.000Z","stockId":2023,"sp":7.85},{"date":"2024-01-25T16:00:00.000Z","stockId":2023,"sp":8.03},{"date":"2024-01-24T16:00:00.000Z","stockId":2023,"sp":8.09},{"date":"2024-01-23T16:00:00.000Z","stockId":2023,"sp":7.84},{"date":"2024-01-22T16:00:00.000Z","stockId":2023,"sp":7.66},{"date":"2024-01-21T16:00:00.000Z","stockId":2023,"sp":7.6},{"date":"2024-01-18T16:00:00.000Z","stockId":2023,"sp":8.22},{"date":"2024-01-17T16:00:00.000Z","stockId":2023,"sp":8.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2023,"sp":8.58},{"date":"2024-01-15T16:00:00.000Z","stockId":2023,"sp":8.93},{"date":"2024-01-14T16:00:00.000Z","stockId":2023,"sp":8.72},{"date":"2024-01-11T16:00:00.000Z","stockId":2023,"sp":8.83},{"date":"2024-01-10T16:00:00.000Z","stockId":2023,"sp":9.03},{"date":"2024-01-09T16:00:00.000Z","stockId":2023,"sp":8.51},{"date":"2024-01-08T16:00:00.000Z","stockId":2023,"sp":8.61},{"date":"2024-01-07T16:00:00.000Z","stockId":2023,"sp":8.53},{"date":"2024-01-04T16:00:00.000Z","stockId":2023,"sp":8.83},{"date":"2024-01-03T16:00:00.000Z","stockId":2023,"sp":9.05},{"date":"2024-01-02T16:00:00.000Z","stockId":2023,"sp":9.04},{"date":"2024-01-01T16:00:00.000Z","stockId":2023,"sp":9.12},{"date":"2023-12-28T16:00:00.000Z","stockId":2023,"sp":9.1},{"date":"2023-12-27T16:00:00.000Z","stockId":2023,"sp":8.98},{"date":"2023-12-26T16:00:00.000Z","stockId":2023,"sp":8.77},{"date":"2023-12-25T16:00:00.000Z","stockId":2023,"sp":8.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2023,"sp":8.94},{"date":"2023-12-21T16:00:00.000Z","stockId":2023,"sp":8.95},{"date":"2023-12-20T16:00:00.000Z","stockId":2023,"sp":9},{"date":"2023-12-19T16:00:00.000Z","stockId":2023,"sp":9.01},{"date":"2023-12-18T16:00:00.000Z","stockId":2023,"sp":9.17},{"date":"2023-12-17T16:00:00.000Z","stockId":2023,"sp":9.19},{"date":"2023-12-14T16:00:00.000Z","stockId":2023,"sp":9.4},{"date":"2023-12-13T16:00:00.000Z","stockId":2023,"sp":9.5},{"date":"2023-12-12T16:00:00.000Z","stockId":2023,"sp":9.52},{"date":"2023-12-11T16:00:00.000Z","stockId":2023,"sp":9.51},{"date":"2023-12-10T16:00:00.000Z","stockId":2023,"sp":9.51},{"date":"2023-12-07T16:00:00.000Z","stockId":2023,"sp":9.24},{"date":"2023-12-06T16:00:00.000Z","stockId":2023,"sp":9.41},{"date":"2023-12-05T16:00:00.000Z","stockId":2023,"sp":9.39},{"date":"2023-12-04T16:00:00.000Z","stockId":2023,"sp":9.37},{"date":"2023-12-03T16:00:00.000Z","stockId":2023,"sp":9.61},{"date":"2023-11-30T16:00:00.000Z","stockId":2023,"sp":9.54},{"date":"2023-11-29T16:00:00.000Z","stockId":2023,"sp":9.47},{"date":"2023-11-28T16:00:00.000Z","stockId":2023,"sp":9.66},{"date":"2023-11-27T16:00:00.000Z","stockId":2023,"sp":9.6},{"date":"2023-11-26T16:00:00.000Z","stockId":2023,"sp":9.49},{"date":"2023-11-23T16:00:00.000Z","stockId":2023,"sp":9.48},{"date":"2023-11-22T16:00:00.000Z","stockId":2023,"sp":9.65},{"date":"2023-11-21T16:00:00.000Z","stockId":2023,"sp":9.52},{"date":"2023-11-20T16:00:00.000Z","stockId":2023,"sp":9.68},{"date":"2023-11-19T16:00:00.000Z","stockId":2023,"sp":9.8},{"date":"2023-11-16T16:00:00.000Z","stockId":2023,"sp":9.75},{"date":"2023-11-15T16:00:00.000Z","stockId":2023,"sp":9.7},{"date":"2023-11-14T16:00:00.000Z","stockId":2023,"sp":9.8},{"date":"2023-11-13T16:00:00.000Z","stockId":2023,"sp":9.9},{"date":"2023-11-12T16:00:00.000Z","stockId":2023,"sp":9.85},{"date":"2023-11-09T16:00:00.000Z","stockId":2023,"sp":9.61},{"date":"2023-11-08T16:00:00.000Z","stockId":2023,"sp":9.63},{"date":"2023-11-07T16:00:00.000Z","stockId":2023,"sp":9.74},{"date":"2023-11-06T16:00:00.000Z","stockId":2023,"sp":9.84},{"date":"2023-11-05T16:00:00.000Z","stockId":2023,"sp":9.73},{"date":"2023-11-02T16:00:00.000Z","stockId":2023,"sp":9.61},{"date":"2023-11-01T16:00:00.000Z","stockId":2023,"sp":9.43},{"date":"2023-10-31T16:00:00.000Z","stockId":2023,"sp":9.55},{"date":"2023-10-30T16:00:00.000Z","stockId":2023,"sp":9.57},{"date":"2023-10-29T16:00:00.000Z","stockId":2023,"sp":9.55},{"date":"2023-10-26T16:00:00.000Z","stockId":2023,"sp":9.49},{"date":"2023-10-25T16:00:00.000Z","stockId":2023,"sp":9.49},{"date":"2023-10-24T16:00:00.000Z","stockId":2023,"sp":9.34},{"date":"2023-10-23T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2023-10-22T16:00:00.000Z","stockId":2023,"sp":9.12},{"date":"2023-10-19T16:00:00.000Z","stockId":2023,"sp":9.27},{"date":"2023-10-18T16:00:00.000Z","stockId":2023,"sp":9.38},{"date":"2023-10-17T16:00:00.000Z","stockId":2023,"sp":9.37},{"date":"2023-10-16T16:00:00.000Z","stockId":2023,"sp":9.58},{"date":"2023-10-15T16:00:00.000Z","stockId":2023,"sp":9.63},{"date":"2023-10-12T16:00:00.000Z","stockId":2023,"sp":9.93},{"date":"2023-10-11T16:00:00.000Z","stockId":2023,"sp":10},{"date":"2023-10-10T16:00:00.000Z","stockId":2023,"sp":9.41},{"date":"2023-10-09T16:00:00.000Z","stockId":2023,"sp":9.32},{"date":"2023-10-08T16:00:00.000Z","stockId":2023,"sp":9},{"date":"2023-09-27T16:00:00.000Z","stockId":2023,"sp":9.01},{"date":"2023-09-26T16:00:00.000Z","stockId":2023,"sp":8.88},{"date":"2023-09-25T16:00:00.000Z","stockId":2023,"sp":8.88},{"date":"2023-09-24T16:00:00.000Z","stockId":2023,"sp":8.94},{"date":"2023-09-21T16:00:00.000Z","stockId":2023,"sp":9.08},{"date":"2023-09-20T16:00:00.000Z","stockId":2023,"sp":8.94},{"date":"2023-09-19T16:00:00.000Z","stockId":2023,"sp":8.99},{"date":"2023-09-18T16:00:00.000Z","stockId":2023,"sp":9.03},{"date":"2023-09-17T16:00:00.000Z","stockId":2023,"sp":9.21},{"date":"2023-09-14T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2023-09-13T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2023-09-12T16:00:00.000Z","stockId":2023,"sp":9.22},{"date":"2023-09-11T16:00:00.000Z","stockId":2023,"sp":9.29},{"date":"2023-09-10T16:00:00.000Z","stockId":2023,"sp":9.28},{"date":"2023-09-07T16:00:00.000Z","stockId":2023,"sp":9.31},{"date":"2023-09-06T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2023-09-05T16:00:00.000Z","stockId":2023,"sp":9.31},{"date":"2023-09-04T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2023-09-03T16:00:00.000Z","stockId":2023,"sp":9.08},{"date":"2023-08-31T16:00:00.000Z","stockId":2023,"sp":8.95},{"date":"2023-08-30T16:00:00.000Z","stockId":2023,"sp":8.91},{"date":"2023-08-29T16:00:00.000Z","stockId":2023,"sp":8.92},{"date":"2023-08-28T16:00:00.000Z","stockId":2023,"sp":8.89},{"date":"2023-08-27T16:00:00.000Z","stockId":2023,"sp":8.65},{"date":"2023-08-24T16:00:00.000Z","stockId":2023,"sp":8.66},{"date":"2023-08-23T16:00:00.000Z","stockId":2023,"sp":8.78},{"date":"2023-08-22T16:00:00.000Z","stockId":2023,"sp":8.83},{"date":"2023-08-21T16:00:00.000Z","stockId":2023,"sp":9.04},{"date":"2023-08-20T16:00:00.000Z","stockId":2023,"sp":8.9},{"date":"2023-08-17T16:00:00.000Z","stockId":2023,"sp":9},{"date":"2023-08-16T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2023-08-15T16:00:00.000Z","stockId":2023,"sp":8.96},{"date":"2023-08-14T16:00:00.000Z","stockId":2023,"sp":9.05},{"date":"2023-08-13T16:00:00.000Z","stockId":2023,"sp":9.17},{"date":"2023-08-10T16:00:00.000Z","stockId":2023,"sp":9.18},{"date":"2023-08-09T16:00:00.000Z","stockId":2023,"sp":9.38},{"date":"2023-08-08T16:00:00.000Z","stockId":2023,"sp":9.19},{"date":"2023-08-07T16:00:00.000Z","stockId":2023,"sp":9.31},{"date":"2023-08-06T16:00:00.000Z","stockId":2023,"sp":9.33},{"date":"2023-08-03T16:00:00.000Z","stockId":2023,"sp":9.36},{"date":"2023-08-02T16:00:00.000Z","stockId":2023,"sp":9.34},{"date":"2023-08-01T16:00:00.000Z","stockId":2023,"sp":9.33},{"date":"2023-07-31T16:00:00.000Z","stockId":2023,"sp":9.51},{"date":"2023-07-30T16:00:00.000Z","stockId":2023,"sp":9.72},{"date":"2023-07-27T16:00:00.000Z","stockId":2023,"sp":9.78},{"date":"2023-07-26T16:00:00.000Z","stockId":2023,"sp":9.48},{"date":"2023-07-25T16:00:00.000Z","stockId":2023,"sp":9.53},{"date":"2023-07-24T16:00:00.000Z","stockId":2023,"sp":9.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2023,"sp":9.5},{"date":"2023-07-20T16:00:00.000Z","stockId":2023,"sp":9.65},{"date":"2023-07-19T16:00:00.000Z","stockId":2023,"sp":9.56},{"date":"2023-07-18T16:00:00.000Z","stockId":2023,"sp":9.82},{"date":"2023-07-17T16:00:00.000Z","stockId":2023,"sp":9.85},{"date":"2023-07-16T16:00:00.000Z","stockId":2023,"sp":10.08},{"date":"2023-07-13T16:00:00.000Z","stockId":2023,"sp":10.27},{"date":"2023-07-12T16:00:00.000Z","stockId":2023,"sp":9.34},{"date":"2023-07-11T16:00:00.000Z","stockId":2023,"sp":9.1},{"date":"2023-07-10T16:00:00.000Z","stockId":2023,"sp":9.29},{"date":"2023-07-09T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2023-07-06T16:00:00.000Z","stockId":2023,"sp":9.12},{"date":"2023-07-05T16:00:00.000Z","stockId":2023,"sp":9.3},{"date":"2023-07-04T16:00:00.000Z","stockId":2023,"sp":9.23},{"date":"2023-07-03T16:00:00.000Z","stockId":2023,"sp":9.26},{"date":"2023-07-02T16:00:00.000Z","stockId":2023,"sp":9.14},{"date":"2023-06-29T16:00:00.000Z","stockId":2023,"sp":9.2},{"date":"2023-06-28T16:00:00.000Z","stockId":2023,"sp":9.14},{"date":"2023-06-27T16:00:00.000Z","stockId":2023,"sp":9.05},{"date":"2023-06-26T16:00:00.000Z","stockId":2023,"sp":9.11},{"date":"2023-06-25T16:00:00.000Z","stockId":2023,"sp":9.09},{"date":"2023-06-20T16:00:00.000Z","stockId":2023,"sp":9.32},{"date":"2023-06-19T16:00:00.000Z","stockId":2023,"sp":9.38},{"date":"2023-06-18T16:00:00.000Z","stockId":2023,"sp":9.23},{"date":"2023-06-15T16:00:00.000Z","stockId":2023,"sp":9.06},{"date":"2023-06-14T16:00:00.000Z","stockId":2023,"sp":8.68},{"date":"2023-06-13T16:00:00.000Z","stockId":2023,"sp":8.67},{"date":"2023-06-12T16:00:00.000Z","stockId":2023,"sp":8.71},{"date":"2023-06-11T16:00:00.000Z","stockId":2023,"sp":8.67},{"date":"2023-06-08T16:00:00.000Z","stockId":2023,"sp":8.55}],"dateFlag":"day"}