window.pageData = {"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"ipoDate":"2007-12-20T16:00:00.000Z","areaCode":"cn","blackenedNum":20,"provinceCode":25,"fsTableType":"non_financial","tickerId":2200,"establishDate":"2001-03-27T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"交投生态","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jtst","actualControllerTypes":["state_owned"],"actualControllerName":"云南省国有资产监督管理委员会","fsDatePrebooks":[],"latestLiftedDate":"2026-12-17T16:00:00.000Z","province":{"shortName":"云南"},"industry":{"_id":2010000620501,"stockCode":"620501","name":"园林工程","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-14.785966199293744},"pb":{"mcw":7.270922768266631},"ps_ttm":{"mcw":8.513096197520417},"dyr":{"mcw":0.00037640715987267206}},"staticDividendYieldRatio":0.00037640715987267206},"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":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620500,"stockCode":"620500","name":"园林工程","stockType":"industry","exchange":"sw","tickerId":620500,"source":"sw"},{"_id":2010000620501,"stockCode":"620501","name":"园林工程","stockType":"industry","exchange":"sw","tickerId":620501,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620300,"stockCode":"620300","name":"基础建设","stockType":"industry","exchange":"sw_2021","tickerId":620300,"source":"sw_2021"},{"_id":2020000620307,"stockCode":"620307","name":"园林工程","stockType":"industry","exchange":"sw_2021","tickerId":620307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ynjtst.cn","companyName":"云南交投生态科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2200,"type":"tr_dri","cagr_p_r_fs":-0.06191580045754319,"cagr_p_r_fys":-0.08122503328894792,"cagr_p_r_y1":-0.025698383458645613,"cagr_p_r_y3":-0.02076109581782226,"cagr_p_r_y5":0.09008621336526623,"p_r_fs":-0.6926256737495586,"cagr_p_r_d30":-0.07754010695187119,"cagr_p_r_d60":-0.028169014084506006,"cagr_p_r_d90":-0.07258064516128993,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2007-12-20T16:00:00.000Z","cagr_p_r_y10":-0.08239629463974807,"cagr_p_r_d14":-0.09567496723460023,"cagr_p_r_d7":-0.0469613259668511},"shnc":{"stockId":2200,"type":"shnc","shnc_rld":"2026-05-28T16:00:00.000Z","shnc_rln":6644,"shnc_d30":0.029917842195008527,"shnc_d60":-0.0015028554253080854,"shnc_d90":-0.07503828483920368,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":6654,"shnc_q1":-0.0614950634696756,"shnc_q2":-0.1353950103950104,"shnc_q3":-0.16856178932900162,"shnc_y1":-0.2346503859002419,"shnc_y2":-0.10422003505460428},"ple":{"stockId":2200,"type":"ple","ps":9190000,"ps_mc":63411000,"ps_shbt10sh_r":0.03332284310241988,"ps_sc_r":0.0204,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-330.5343418767243,"d_pe_ttm":-47.824055926416534,"pb":2.393434184627063,"pb_wo_gw":2.393434184627063,"dyr":0,"mc":3112766508.9,"mc_om":3112766508.9,"sp":6.9,"spc":-0.0143,"ta":74082183,"to_r":0.05407304917175784,"cmc":1350509193,"ecmc":1055976296.7,"ecmc_psh":158937,"shn":6644}},"shareholdersEquityChangeData":[{"_id":"6872c24f9bb97e94007c87cd","stockId":2200,"source":"cn_info","shareholderName":"万中华","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":-400000,"sharesChangeRatio":0.00217,"priceLimit":"8.58","sharesHeldAfterChange":0.01738,"quantityHeldAfterChange":3200000,"priceFloor":8.58,"priceCeiling":8.58,"averagePrice":8.58,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6872c24f9bb97e94007c87ce","stockId":2200,"source":"cn_info","shareholderName":"万中琴","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.00109,"priceLimit":"8.58","sharesHeldAfterChange":0.00434,"quantityHeldAfterChange":800000,"priceFloor":8.58,"priceCeiling":8.58,"averagePrice":8.58,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6872c24f9bb97e94007c87cf","stockId":2200,"source":"cn_info","shareholderName":"方陶","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":-973400,"sharesChangeRatio":0.00529,"priceLimit":"7.95","sharesHeldAfterChange":0.01388,"quantityHeldAfterChange":2556600,"priceFloor":7.95,"priceCeiling":7.95,"averagePrice":7.95,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6872c24f9bb97e94007c87d0","stockId":2200,"source":"cn_info","shareholderName":"潘梅英","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":-150000,"sharesChangeRatio":0.00081,"priceLimit":"8.59","sharesHeldAfterChange":0.01331,"quantityHeldAfterChange":2450000,"priceFloor":8.59,"priceCeiling":8.59,"averagePrice":8.59,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6872c24f9bb97e94007c87d1","stockId":2200,"source":"cn_info","shareholderName":"达令奎","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.00054,"priceLimit":"8.55","sharesHeldAfterChange":0.00109,"quantityHeldAfterChange":200000,"priceFloor":8.55,"priceCeiling":8.55,"averagePrice":8.55,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780606","stockId":2200,"source":"cn_info","shareholderName":"万中华及其一致行动人","declarationDate":"2025-05-12T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-1850000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0599,"quantityHeldAfterChange":11030000,"candlestickAveragePrice":8.708679884907603,"lastUpdated":"2025-07-30T09:43:36.643Z","stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780607","stockId":2200,"source":"cn_info","shareholderName":"万中华","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-400000,"sharesChangeRatio":0.00217,"priceLimit":"8.60","priceFloor":8.6,"priceCeiling":8.6,"averagePrice":8.6,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780608","stockId":2200,"source":"cn_info","shareholderName":"万中琴","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-280000,"sharesChangeRatio":0.00152,"priceLimit":"8.60","priceFloor":8.6,"priceCeiling":8.6,"averagePrice":8.6,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780609","stockId":2200,"source":"cn_info","shareholderName":"方陶","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-570000,"sharesChangeRatio":0.0031,"priceLimit":"8.70","priceFloor":8.7,"priceCeiling":8.7,"averagePrice":8.7,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b6178060a","stockId":2200,"source":"cn_info","shareholderName":"潘梅英","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-400000,"sharesChangeRatio":0.00217,"priceLimit":"8.60","priceFloor":8.6,"priceCeiling":8.6,"averagePrice":8.6,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b6178060b","stockId":2200,"source":"cn_info","shareholderName":"达令奎","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.00109,"priceLimit":"8.60","priceFloor":8.6,"priceCeiling":8.6,"averagePrice":8.6,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780600","stockId":2200,"source":"cn_info","shareholderName":"万中华及其一致行动人","declarationDate":"2025-05-06T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-1852018,"sharesChangeRatio":0.0101,"sharesHeldAfterChange":0.0699,"quantityHeldAfterChange":12880000,"candlestickAveragePrice":7.800008013640238,"lastUpdated":"2025-07-30T09:43:36.646Z","stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780601","stockId":2200,"source":"cn_info","shareholderName":"万中华","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.00109,"priceLimit":"7.43","priceFloor":7.43,"priceCeiling":7.43,"averagePrice":7.43,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780602","stockId":2200,"source":"cn_info","shareholderName":"万中琴","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-520000,"sharesChangeRatio":0.00282,"priceLimit":"7.64","priceFloor":7.64,"priceCeiling":7.64,"averagePrice":7.64,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780603","stockId":2200,"source":"cn_info","shareholderName":"方陶","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-583000,"sharesChangeRatio":0.00317,"priceLimit":"7.68","priceFloor":7.68,"priceCeiling":7.68,"averagePrice":7.68,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780604","stockId":2200,"source":"cn_info","shareholderName":"潘梅英","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-168300,"sharesChangeRatio":0.00091,"priceLimit":"7.43","priceFloor":7.43,"priceCeiling":7.43,"averagePrice":7.43,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b61780605","stockId":2200,"source":"cn_info","shareholderName":"达令奎","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-380000,"sharesChangeRatio":0.00206,"priceLimit":"7.43","priceFloor":7.43,"priceCeiling":7.43,"averagePrice":7.43,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b617805ff","stockId":2200,"source":"cn_info","shareholderName":"沈亚飞","declarationDate":"2024-08-08T16:00:00.000Z","date":"2024-08-06T16:00:00.000Z","changeQuantity":-617700,"sharesChangeRatio":0.00335,"priceLimit":"5.07","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":9206593,"priceFloor":5.07,"priceCeiling":5.07,"averagePrice":5.07,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}},{"_id":"6865f998b9bea94b617805fe","stockId":2200,"source":"cn_info","shareholderName":"沈亚飞","declarationDate":"2024-01-09T16:00:00.000Z","date":"2024-01-03T16:00:00.000Z","changeQuantity":-1397100,"sharesChangeRatio":0.00759,"priceLimit":"8.91","sharesHeldAfterChange":0.0534,"quantityHeldAfterChange":9824293,"priceFloor":8.91,"priceCeiling":8.91,"averagePrice":8.91,"stock":{"_id":2200,"stockCode":"002200","exchange":"sz","market":"a","stockType":"company","followedNum":90,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":2200,"memoNum":10,"currency":"CNY","name":"交投生态","isFollowed":false}}],"priceMetricsList":[{"stockId":2200,"date":"2026-06-04T16:00:00.000Z","sp":6.9},{"date":"2026-06-03T16:00:00.000Z","stockId":2200,"sp":7},{"date":"2026-06-02T16:00:00.000Z","stockId":2200,"sp":7.53},{"stockId":2200,"date":"2026-05-31T16:00:00.000Z","sp":7.42},{"stockId":2200,"date":"2026-05-28T16:00:00.000Z","sp":7.24},{"date":"2026-05-27T16:00:00.000Z","stockId":2200,"sp":7.27},{"date":"2026-05-26T16:00:00.000Z","stockId":2200,"sp":7.27},{"stockId":2200,"date":"2026-05-25T16:00:00.000Z","sp":7.35},{"stockId":2200,"date":"2026-05-24T16:00:00.000Z","sp":7.57},{"date":"2026-05-21T16:00:00.000Z","stockId":2200,"sp":7.63},{"date":"2026-05-20T16:00:00.000Z","stockId":2200,"sp":7.55},{"date":"2026-05-19T16:00:00.000Z","stockId":2200,"sp":7.66},{"date":"2026-05-18T16:00:00.000Z","stockId":2200,"sp":7.56},{"date":"2026-05-17T16:00:00.000Z","stockId":2200,"sp":7.52},{"date":"2026-05-14T16:00:00.000Z","stockId":2200,"sp":7.81},{"stockId":2200,"date":"2026-05-13T16:00:00.000Z","sp":7.84},{"date":"2026-05-12T16:00:00.000Z","stockId":2200,"sp":7.98},{"stockId":2200,"date":"2026-05-11T16:00:00.000Z","sp":7.83},{"stockId":2200,"date":"2026-05-10T16:00:00.000Z","sp":7.88},{"stockId":2200,"date":"2026-05-07T16:00:00.000Z","sp":7.89},{"stockId":2200,"date":"2026-05-06T16:00:00.000Z","sp":7.6},{"stockId":2200,"date":"2026-05-05T16:00:00.000Z","sp":7.48},{"date":"2026-04-29T16:00:00.000Z","stockId":2200,"sp":7.58},{"stockId":2200,"date":"2026-04-28T16:00:00.000Z","sp":7.61},{"date":"2026-04-27T16:00:00.000Z","stockId":2200,"sp":7.63},{"stockId":2200,"date":"2026-04-26T16:00:00.000Z","sp":7.58},{"date":"2026-04-23T16:00:00.000Z","stockId":2200,"sp":7.61},{"date":"2026-04-22T16:00:00.000Z","stockId":2200,"sp":7.55},{"date":"2026-04-21T16:00:00.000Z","stockId":2200,"sp":7.66},{"stockId":2200,"date":"2026-04-20T16:00:00.000Z","sp":7.77},{"date":"2026-04-19T16:00:00.000Z","stockId":2200,"sp":7.74},{"stockId":2200,"date":"2026-04-16T16:00:00.000Z","sp":7.75},{"stockId":2200,"date":"2026-04-15T16:00:00.000Z","sp":7.71},{"stockId":2200,"date":"2026-04-14T16:00:00.000Z","sp":7.58},{"date":"2026-04-13T16:00:00.000Z","stockId":2200,"sp":7.66},{"stockId":2200,"date":"2026-04-12T16:00:00.000Z","sp":7.56},{"stockId":2200,"date":"2026-04-09T16:00:00.000Z","sp":7.43},{"stockId":2200,"date":"2026-04-08T16:00:00.000Z","sp":7.35},{"date":"2026-04-07T16:00:00.000Z","stockId":2200,"sp":7.35},{"stockId":2200,"date":"2026-04-06T16:00:00.000Z","sp":7.2},{"stockId":2200,"date":"2026-04-02T16:00:00.000Z","sp":7.1},{"date":"2026-04-01T16:00:00.000Z","stockId":2200,"sp":7.22},{"date":"2026-03-31T16:00:00.000Z","stockId":2200,"sp":7.35},{"stockId":2200,"date":"2026-03-30T16:00:00.000Z","sp":7.27},{"stockId":2200,"date":"2026-03-29T16:00:00.000Z","sp":7.44},{"date":"2026-03-26T16:00:00.000Z","stockId":2200,"sp":7.66},{"date":"2026-03-25T16:00:00.000Z","stockId":2200,"sp":7.6},{"date":"2026-03-24T16:00:00.000Z","stockId":2200,"sp":7.76},{"date":"2026-03-23T16:00:00.000Z","stockId":2200,"sp":7.47},{"date":"2026-03-22T16:00:00.000Z","stockId":2200,"sp":7.2},{"date":"2026-03-19T16:00:00.000Z","stockId":2200,"sp":7.38},{"stockId":2200,"date":"2026-03-18T16:00:00.000Z","sp":7.34},{"stockId":2200,"date":"2026-03-17T16:00:00.000Z","sp":7.56},{"date":"2026-03-16T16:00:00.000Z","stockId":2200,"sp":7.42},{"date":"2026-03-15T16:00:00.000Z","stockId":2200,"sp":7.54},{"stockId":2200,"date":"2026-03-12T16:00:00.000Z","sp":7.54},{"stockId":2200,"date":"2026-03-11T16:00:00.000Z","sp":7.49},{"date":"2026-03-10T16:00:00.000Z","stockId":2200,"sp":7.49},{"date":"2026-03-09T16:00:00.000Z","stockId":2200,"sp":7.58},{"date":"2026-03-08T16:00:00.000Z","stockId":2200,"sp":7.42},{"stockId":2200,"date":"2026-03-05T16:00:00.000Z","sp":7.44},{"stockId":2200,"date":"2026-03-04T16:00:00.000Z","sp":7.39},{"stockId":2200,"date":"2026-03-03T16:00:00.000Z","sp":7.31},{"date":"2026-03-02T16:00:00.000Z","stockId":2200,"sp":7.2},{"date":"2026-03-01T16:00:00.000Z","stockId":2200,"sp":7.3},{"stockId":2200,"date":"2026-02-26T16:00:00.000Z","sp":7.31},{"stockId":2200,"date":"2026-02-25T16:00:00.000Z","sp":7.19},{"date":"2026-02-24T16:00:00.000Z","stockId":2200,"sp":7.11},{"stockId":2200,"date":"2026-02-23T16:00:00.000Z","sp":7.06},{"date":"2026-02-12T16:00:00.000Z","stockId":2200,"sp":7.02},{"date":"2026-02-11T16:00:00.000Z","stockId":2200,"sp":6.98},{"stockId":2200,"date":"2026-02-10T16:00:00.000Z","sp":7},{"stockId":2200,"date":"2026-02-09T16:00:00.000Z","sp":6.91},{"stockId":2200,"date":"2026-02-08T16:00:00.000Z","sp":6.91},{"stockId":2200,"date":"2026-02-05T16:00:00.000Z","sp":6.83},{"stockId":2200,"date":"2026-02-04T16:00:00.000Z","sp":6.88},{"stockId":2200,"date":"2026-02-03T16:00:00.000Z","sp":6.76},{"stockId":2200,"date":"2026-02-02T16:00:00.000Z","sp":6.68},{"stockId":2200,"date":"2026-02-01T16:00:00.000Z","sp":6.66},{"stockId":2200,"date":"2026-01-29T16:00:00.000Z","sp":6.7},{"stockId":2200,"date":"2026-01-28T16:00:00.000Z","sp":6.87},{"stockId":2200,"date":"2026-01-27T16:00:00.000Z","sp":6.89},{"stockId":2200,"date":"2026-01-26T16:00:00.000Z","sp":6.91},{"stockId":2200,"date":"2026-01-25T16:00:00.000Z","sp":7.1},{"date":"2026-01-22T16:00:00.000Z","stockId":2200,"sp":7.39},{"stockId":2200,"date":"2026-01-21T16:00:00.000Z","sp":7.39},{"date":"2026-01-20T16:00:00.000Z","stockId":2200,"sp":7.42},{"date":"2026-01-19T16:00:00.000Z","stockId":2200,"sp":7.39},{"date":"2026-01-18T16:00:00.000Z","stockId":2200,"sp":7.4},{"stockId":2200,"date":"2026-01-15T16:00:00.000Z","sp":7.41},{"date":"2026-01-14T16:00:00.000Z","stockId":2200,"sp":7.38},{"date":"2026-01-13T16:00:00.000Z","stockId":2200,"sp":7.47},{"stockId":2200,"date":"2026-01-12T16:00:00.000Z","sp":7.47},{"date":"2026-01-11T16:00:00.000Z","stockId":2200,"sp":7.48},{"stockId":2200,"date":"2026-01-08T16:00:00.000Z","sp":7.46},{"date":"2026-01-07T16:00:00.000Z","stockId":2200,"sp":7.46},{"date":"2026-01-06T16:00:00.000Z","stockId":2200,"sp":7.46},{"date":"2026-01-05T16:00:00.000Z","stockId":2200,"sp":7.57},{"date":"2026-01-04T16:00:00.000Z","stockId":2200,"sp":7.41},{"date":"2025-12-30T16:00:00.000Z","stockId":2200,"sp":7.51},{"date":"2025-12-29T16:00:00.000Z","stockId":2200,"sp":7.54},{"date":"2025-12-28T16:00:00.000Z","stockId":2200,"sp":7.71},{"date":"2025-12-25T16:00:00.000Z","stockId":2200,"sp":7.67},{"date":"2025-12-24T16:00:00.000Z","stockId":2200,"sp":7.51},{"date":"2025-12-23T16:00:00.000Z","stockId":2200,"sp":7.59},{"date":"2025-12-22T16:00:00.000Z","stockId":2200,"sp":7.35},{"date":"2025-12-21T16:00:00.000Z","stockId":2200,"sp":7.5},{"date":"2025-12-18T16:00:00.000Z","stockId":2200,"sp":7.53},{"date":"2025-12-17T16:00:00.000Z","stockId":2200,"sp":7.43},{"date":"2025-12-16T16:00:00.000Z","stockId":2200,"sp":7.53},{"date":"2025-12-15T16:00:00.000Z","stockId":2200,"sp":7.47},{"date":"2025-12-14T16:00:00.000Z","stockId":2200,"sp":7.65},{"date":"2025-12-11T16:00:00.000Z","stockId":2200,"sp":7.29},{"date":"2025-12-09T16:00:00.000Z","stockId":2200,"sp":7.82},{"date":"2025-12-08T16:00:00.000Z","stockId":2200,"sp":7.99},{"date":"2025-12-07T16:00:00.000Z","stockId":2200,"sp":7.88},{"date":"2025-12-04T16:00:00.000Z","stockId":2200,"sp":7.7},{"date":"2025-12-03T16:00:00.000Z","stockId":2200,"sp":7.68},{"date":"2025-12-02T16:00:00.000Z","stockId":2200,"sp":7.72},{"date":"2025-12-01T16:00:00.000Z","stockId":2200,"sp":7.91},{"date":"2025-11-30T16:00:00.000Z","stockId":2200,"sp":7.96},{"date":"2025-11-27T16:00:00.000Z","stockId":2200,"sp":7.96},{"date":"2025-11-26T16:00:00.000Z","stockId":2200,"sp":7.91},{"date":"2025-11-25T16:00:00.000Z","stockId":2200,"sp":8.04},{"date":"2025-11-24T16:00:00.000Z","stockId":2200,"sp":8.06},{"date":"2025-11-23T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2025-11-20T16:00:00.000Z","stockId":2200,"sp":7.91},{"date":"2025-11-19T16:00:00.000Z","stockId":2200,"sp":8.33},{"date":"2025-11-18T16:00:00.000Z","stockId":2200,"sp":8.14},{"date":"2025-11-17T16:00:00.000Z","stockId":2200,"sp":8.45},{"date":"2025-11-16T16:00:00.000Z","stockId":2200,"sp":8.18},{"date":"2025-11-13T16:00:00.000Z","stockId":2200,"sp":8.37},{"date":"2025-11-12T16:00:00.000Z","stockId":2200,"sp":7.97},{"date":"2025-11-11T16:00:00.000Z","stockId":2200,"sp":8.17},{"date":"2025-11-10T16:00:00.000Z","stockId":2200,"sp":7.85},{"date":"2025-11-09T16:00:00.000Z","stockId":2200,"sp":7.62},{"date":"2025-11-06T16:00:00.000Z","stockId":2200,"sp":7.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2200,"sp":7.56},{"date":"2025-11-04T16:00:00.000Z","stockId":2200,"sp":7.7},{"date":"2025-11-03T16:00:00.000Z","stockId":2200,"sp":7.65},{"date":"2025-11-02T16:00:00.000Z","stockId":2200,"sp":7.72},{"date":"2025-10-30T16:00:00.000Z","stockId":2200,"sp":7.58},{"date":"2025-10-29T16:00:00.000Z","stockId":2200,"sp":7.49},{"date":"2025-10-28T16:00:00.000Z","stockId":2200,"sp":7.56},{"date":"2025-10-27T16:00:00.000Z","stockId":2200,"sp":7.78},{"date":"2025-10-26T16:00:00.000Z","stockId":2200,"sp":7.85},{"date":"2025-10-23T16:00:00.000Z","stockId":2200,"sp":8.26},{"date":"2025-10-22T16:00:00.000Z","stockId":2200,"sp":8.03},{"date":"2025-10-21T16:00:00.000Z","stockId":2200,"sp":7.65},{"date":"2025-10-20T16:00:00.000Z","stockId":2200,"sp":7.55},{"date":"2025-10-19T16:00:00.000Z","stockId":2200,"sp":7.32},{"date":"2025-10-16T16:00:00.000Z","stockId":2200,"sp":7.27},{"date":"2025-10-15T16:00:00.000Z","stockId":2200,"sp":7.28},{"date":"2025-10-14T16:00:00.000Z","stockId":2200,"sp":7.18},{"date":"2025-10-13T16:00:00.000Z","stockId":2200,"sp":7.06},{"date":"2025-10-12T16:00:00.000Z","stockId":2200,"sp":7.1},{"date":"2025-10-09T16:00:00.000Z","stockId":2200,"sp":7.21},{"date":"2025-10-08T16:00:00.000Z","stockId":2200,"sp":7.19},{"date":"2025-09-29T16:00:00.000Z","stockId":2200,"sp":7.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2200,"sp":7.32},{"date":"2025-09-25T16:00:00.000Z","stockId":2200,"sp":7.3},{"date":"2025-09-24T16:00:00.000Z","stockId":2200,"sp":7.22},{"date":"2025-09-23T16:00:00.000Z","stockId":2200,"sp":7.29},{"date":"2025-09-22T16:00:00.000Z","stockId":2200,"sp":7.23},{"date":"2025-09-21T16:00:00.000Z","stockId":2200,"sp":7.34},{"date":"2025-09-18T16:00:00.000Z","stockId":2200,"sp":7.36},{"date":"2025-09-17T16:00:00.000Z","stockId":2200,"sp":7.37},{"date":"2025-09-16T16:00:00.000Z","stockId":2200,"sp":7.55},{"date":"2025-09-15T16:00:00.000Z","stockId":2200,"sp":7.58},{"date":"2025-09-14T16:00:00.000Z","stockId":2200,"sp":7.48},{"date":"2025-09-11T16:00:00.000Z","stockId":2200,"sp":7.6},{"date":"2025-09-10T16:00:00.000Z","stockId":2200,"sp":7.64},{"date":"2025-09-09T16:00:00.000Z","stockId":2200,"sp":7.72},{"date":"2025-09-08T16:00:00.000Z","stockId":2200,"sp":7.73},{"date":"2025-09-07T16:00:00.000Z","stockId":2200,"sp":7.45},{"date":"2025-09-04T16:00:00.000Z","stockId":2200,"sp":7.45},{"date":"2025-09-03T16:00:00.000Z","stockId":2200,"sp":7.33},{"date":"2025-09-02T16:00:00.000Z","stockId":2200,"sp":7.29},{"date":"2025-09-01T16:00:00.000Z","stockId":2200,"sp":7.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2200,"sp":7.28},{"date":"2025-08-28T16:00:00.000Z","stockId":2200,"sp":7.14},{"date":"2025-08-27T16:00:00.000Z","stockId":2200,"sp":7.17},{"date":"2025-08-26T16:00:00.000Z","stockId":2200,"sp":7.32},{"date":"2025-08-25T16:00:00.000Z","stockId":2200,"sp":7.35},{"date":"2025-08-24T16:00:00.000Z","stockId":2200,"sp":7.37},{"date":"2025-08-21T16:00:00.000Z","stockId":2200,"sp":7.37},{"date":"2025-08-20T16:00:00.000Z","stockId":2200,"sp":7.41},{"date":"2025-08-19T16:00:00.000Z","stockId":2200,"sp":7.37},{"date":"2025-08-18T16:00:00.000Z","stockId":2200,"sp":7.27},{"date":"2025-08-17T16:00:00.000Z","stockId":2200,"sp":7.22},{"date":"2025-08-14T16:00:00.000Z","stockId":2200,"sp":7.27},{"date":"2025-08-13T16:00:00.000Z","stockId":2200,"sp":7.22},{"date":"2025-08-12T16:00:00.000Z","stockId":2200,"sp":7.38},{"date":"2025-08-11T16:00:00.000Z","stockId":2200,"sp":7.52},{"date":"2025-08-10T16:00:00.000Z","stockId":2200,"sp":7.61},{"date":"2025-08-07T16:00:00.000Z","stockId":2200,"sp":7.47},{"date":"2025-08-06T16:00:00.000Z","stockId":2200,"sp":7.4},{"date":"2025-08-05T16:00:00.000Z","stockId":2200,"sp":7.36},{"date":"2025-08-04T16:00:00.000Z","stockId":2200,"sp":7.26},{"date":"2025-08-03T16:00:00.000Z","stockId":2200,"sp":7.21},{"date":"2025-07-31T16:00:00.000Z","stockId":2200,"sp":7.4},{"date":"2025-07-30T16:00:00.000Z","stockId":2200,"sp":7.24},{"date":"2025-07-29T16:00:00.000Z","stockId":2200,"sp":7.24},{"date":"2025-07-28T16:00:00.000Z","stockId":2200,"sp":7.31},{"date":"2025-07-27T16:00:00.000Z","stockId":2200,"sp":7.4},{"date":"2025-07-24T16:00:00.000Z","stockId":2200,"sp":7.45},{"date":"2025-07-23T16:00:00.000Z","stockId":2200,"sp":7.35},{"date":"2025-07-22T16:00:00.000Z","stockId":2200,"sp":7.35},{"date":"2025-07-21T16:00:00.000Z","stockId":2200,"sp":7.36},{"date":"2025-07-20T16:00:00.000Z","stockId":2200,"sp":7.75},{"date":"2025-07-17T16:00:00.000Z","stockId":2200,"sp":7.79},{"date":"2025-07-16T16:00:00.000Z","stockId":2200,"sp":7.88},{"date":"2025-07-15T16:00:00.000Z","stockId":2200,"sp":7.98},{"date":"2025-07-14T16:00:00.000Z","stockId":2200,"sp":7.77},{"date":"2025-07-13T16:00:00.000Z","stockId":2200,"sp":7.84},{"date":"2025-07-10T16:00:00.000Z","stockId":2200,"sp":7.81},{"date":"2025-07-09T16:00:00.000Z","stockId":2200,"sp":7.87},{"date":"2025-07-08T16:00:00.000Z","stockId":2200,"sp":7.88},{"date":"2025-07-07T16:00:00.000Z","stockId":2200,"sp":8.02},{"date":"2025-07-06T16:00:00.000Z","stockId":2200,"sp":8.04},{"date":"2025-07-03T16:00:00.000Z","stockId":2200,"sp":7.79},{"date":"2025-07-02T16:00:00.000Z","stockId":2200,"sp":7.83},{"date":"2025-07-01T16:00:00.000Z","stockId":2200,"sp":7.85},{"date":"2025-06-30T16:00:00.000Z","stockId":2200,"sp":7.91},{"date":"2025-06-29T16:00:00.000Z","stockId":2200,"sp":7.89},{"date":"2025-06-26T16:00:00.000Z","stockId":2200,"sp":7.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2200,"sp":7.85},{"date":"2025-06-24T16:00:00.000Z","stockId":2200,"sp":7.8},{"date":"2025-06-23T16:00:00.000Z","stockId":2200,"sp":8.03},{"date":"2025-06-22T16:00:00.000Z","stockId":2200,"sp":8.31},{"date":"2025-06-19T16:00:00.000Z","stockId":2200,"sp":8.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2200,"sp":8.57},{"date":"2025-06-17T16:00:00.000Z","stockId":2200,"sp":8.47},{"date":"2025-06-16T16:00:00.000Z","stockId":2200,"sp":8.07},{"date":"2025-06-15T16:00:00.000Z","stockId":2200,"sp":7.99},{"date":"2025-06-12T16:00:00.000Z","stockId":2200,"sp":7.61},{"date":"2025-06-11T16:00:00.000Z","stockId":2200,"sp":7.85},{"date":"2025-06-10T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2025-06-09T16:00:00.000Z","stockId":2200,"sp":7.77},{"date":"2025-06-08T16:00:00.000Z","stockId":2200,"sp":7.85},{"date":"2025-06-05T16:00:00.000Z","stockId":2200,"sp":7.82},{"date":"2025-06-04T16:00:00.000Z","stockId":2200,"sp":7.98},{"date":"2025-06-03T16:00:00.000Z","stockId":2200,"sp":8.4},{"date":"2025-06-02T16:00:00.000Z","stockId":2200,"sp":8.42},{"date":"2025-05-29T16:00:00.000Z","stockId":2200,"sp":8.23},{"date":"2025-05-28T16:00:00.000Z","stockId":2200,"sp":8.26},{"date":"2025-05-27T16:00:00.000Z","stockId":2200,"sp":7.87},{"date":"2025-05-26T16:00:00.000Z","stockId":2200,"sp":8.1},{"date":"2025-05-25T16:00:00.000Z","stockId":2200,"sp":8.05},{"date":"2025-05-22T16:00:00.000Z","stockId":2200,"sp":8.37},{"date":"2025-05-21T16:00:00.000Z","stockId":2200,"sp":8.65},{"date":"2025-05-20T16:00:00.000Z","stockId":2200,"sp":8.45},{"date":"2025-05-19T16:00:00.000Z","stockId":2200,"sp":8.51},{"date":"2025-05-18T16:00:00.000Z","stockId":2200,"sp":8.29},{"date":"2025-05-15T16:00:00.000Z","stockId":2200,"sp":8.33},{"date":"2025-05-14T16:00:00.000Z","stockId":2200,"sp":8.1},{"date":"2025-05-13T16:00:00.000Z","stockId":2200,"sp":8.25},{"date":"2025-05-12T16:00:00.000Z","stockId":2200,"sp":8.56},{"date":"2025-05-11T16:00:00.000Z","stockId":2200,"sp":9.01},{"date":"2025-05-08T16:00:00.000Z","stockId":2200,"sp":8.58},{"date":"2025-05-07T16:00:00.000Z","stockId":2200,"sp":9.03},{"date":"2025-05-06T16:00:00.000Z","stockId":2200,"sp":8.6},{"date":"2025-05-05T16:00:00.000Z","stockId":2200,"sp":8.19},{"date":"2025-04-29T16:00:00.000Z","stockId":2200,"sp":7.8},{"date":"2025-04-28T16:00:00.000Z","stockId":2200,"sp":7.43},{"date":"2025-04-27T16:00:00.000Z","stockId":2200,"sp":7.08},{"date":"2025-04-24T16:00:00.000Z","stockId":2200,"sp":6.74},{"date":"2025-04-23T16:00:00.000Z","stockId":2200,"sp":6.42},{"date":"2025-04-22T16:00:00.000Z","stockId":2200,"sp":6.11},{"date":"2025-04-21T16:00:00.000Z","stockId":2200,"sp":6.12},{"date":"2025-04-20T16:00:00.000Z","stockId":2200,"sp":5.83},{"date":"2025-04-17T16:00:00.000Z","stockId":2200,"sp":5.76},{"date":"2025-04-15T16:00:00.000Z","stockId":2200,"sp":5.5},{"date":"2025-04-14T16:00:00.000Z","stockId":2200,"sp":5.63},{"date":"2025-04-13T16:00:00.000Z","stockId":2200,"sp":5.48},{"date":"2025-04-10T16:00:00.000Z","stockId":2200,"sp":5.3},{"date":"2025-04-09T16:00:00.000Z","stockId":2200,"sp":5.3},{"date":"2025-04-08T16:00:00.000Z","stockId":2200,"sp":5.21},{"date":"2025-04-07T16:00:00.000Z","stockId":2200,"sp":5.13},{"date":"2025-04-06T16:00:00.000Z","stockId":2200,"sp":5.4},{"date":"2025-04-02T16:00:00.000Z","stockId":2200,"sp":5.68},{"date":"2025-04-01T16:00:00.000Z","stockId":2200,"sp":5.62},{"date":"2025-03-31T16:00:00.000Z","stockId":2200,"sp":5.58},{"date":"2025-03-30T16:00:00.000Z","stockId":2200,"sp":5.56},{"date":"2025-03-27T16:00:00.000Z","stockId":2200,"sp":5.56},{"date":"2025-03-26T16:00:00.000Z","stockId":2200,"sp":5.71},{"date":"2025-03-25T16:00:00.000Z","stockId":2200,"sp":5.76},{"date":"2025-03-24T16:00:00.000Z","stockId":2200,"sp":5.73},{"date":"2025-03-23T16:00:00.000Z","stockId":2200,"sp":5.74},{"date":"2025-03-20T16:00:00.000Z","stockId":2200,"sp":5.89},{"date":"2025-03-19T16:00:00.000Z","stockId":2200,"sp":6.03},{"date":"2025-03-18T16:00:00.000Z","stockId":2200,"sp":5.96},{"date":"2025-03-17T16:00:00.000Z","stockId":2200,"sp":5.93},{"date":"2025-03-16T16:00:00.000Z","stockId":2200,"sp":5.92},{"date":"2025-03-13T16:00:00.000Z","stockId":2200,"sp":5.96},{"date":"2025-03-12T16:00:00.000Z","stockId":2200,"sp":6.07},{"date":"2025-03-11T16:00:00.000Z","stockId":2200,"sp":6.05},{"date":"2025-03-10T16:00:00.000Z","stockId":2200,"sp":6.01},{"date":"2025-03-09T16:00:00.000Z","stockId":2200,"sp":5.94},{"date":"2025-03-06T16:00:00.000Z","stockId":2200,"sp":5.88},{"date":"2025-03-05T16:00:00.000Z","stockId":2200,"sp":5.6},{"date":"2025-03-04T16:00:00.000Z","stockId":2200,"sp":5.44},{"date":"2025-03-03T16:00:00.000Z","stockId":2200,"sp":5.48},{"date":"2025-03-02T16:00:00.000Z","stockId":2200,"sp":5.53},{"date":"2025-02-27T16:00:00.000Z","stockId":2200,"sp":5.27},{"date":"2025-02-26T16:00:00.000Z","stockId":2200,"sp":5.33},{"date":"2025-02-25T16:00:00.000Z","stockId":2200,"sp":5.38},{"date":"2025-02-24T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2200,"sp":5.42},{"date":"2025-02-20T16:00:00.000Z","stockId":2200,"sp":5.5},{"date":"2025-02-19T16:00:00.000Z","stockId":2200,"sp":5.44},{"date":"2025-02-18T16:00:00.000Z","stockId":2200,"sp":5.38},{"date":"2025-02-17T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2025-02-16T16:00:00.000Z","stockId":2200,"sp":5.52},{"date":"2025-02-13T16:00:00.000Z","stockId":2200,"sp":5.54},{"date":"2025-02-12T16:00:00.000Z","stockId":2200,"sp":5.5},{"date":"2025-02-11T16:00:00.000Z","stockId":2200,"sp":5.24},{"date":"2025-02-10T16:00:00.000Z","stockId":2200,"sp":5.31},{"date":"2025-02-09T16:00:00.000Z","stockId":2200,"sp":5.38},{"date":"2025-02-06T16:00:00.000Z","stockId":2200,"sp":5.24},{"date":"2025-02-05T16:00:00.000Z","stockId":2200,"sp":5.13},{"date":"2025-02-04T16:00:00.000Z","stockId":2200,"sp":5.1},{"date":"2025-01-26T16:00:00.000Z","stockId":2200,"sp":5.05},{"date":"2025-01-23T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2025-01-22T16:00:00.000Z","stockId":2200,"sp":5.27},{"date":"2025-01-21T16:00:00.000Z","stockId":2200,"sp":5.25},{"date":"2025-01-20T16:00:00.000Z","stockId":2200,"sp":5.3},{"date":"2025-01-19T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2025-01-16T16:00:00.000Z","stockId":2200,"sp":5.29},{"date":"2025-01-15T16:00:00.000Z","stockId":2200,"sp":5.31},{"date":"2025-01-14T16:00:00.000Z","stockId":2200,"sp":5.19},{"date":"2025-01-13T16:00:00.000Z","stockId":2200,"sp":5.26},{"date":"2025-01-12T16:00:00.000Z","stockId":2200,"sp":5.1},{"date":"2025-01-09T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2025-01-08T16:00:00.000Z","stockId":2200,"sp":5.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2200,"sp":5.67},{"date":"2025-01-06T16:00:00.000Z","stockId":2200,"sp":5.7},{"date":"2025-01-05T16:00:00.000Z","stockId":2200,"sp":5.55},{"date":"2025-01-02T16:00:00.000Z","stockId":2200,"sp":5.65},{"date":"2025-01-01T16:00:00.000Z","stockId":2200,"sp":5.95},{"date":"2024-12-30T16:00:00.000Z","stockId":2200,"sp":6.04},{"date":"2024-12-29T16:00:00.000Z","stockId":2200,"sp":6.01},{"date":"2024-12-26T16:00:00.000Z","stockId":2200,"sp":6.08},{"date":"2024-12-25T16:00:00.000Z","stockId":2200,"sp":6.04},{"date":"2024-12-24T16:00:00.000Z","stockId":2200,"sp":5.96},{"date":"2024-12-23T16:00:00.000Z","stockId":2200,"sp":5.93},{"date":"2024-12-22T16:00:00.000Z","stockId":2200,"sp":5.9},{"date":"2024-12-19T16:00:00.000Z","stockId":2200,"sp":6.06},{"date":"2024-12-18T16:00:00.000Z","stockId":2200,"sp":6.04},{"date":"2024-12-17T16:00:00.000Z","stockId":2200,"sp":6.04},{"date":"2024-12-16T16:00:00.000Z","stockId":2200,"sp":6.04},{"date":"2024-12-15T16:00:00.000Z","stockId":2200,"sp":6.23},{"date":"2024-12-12T16:00:00.000Z","stockId":2200,"sp":6.22},{"date":"2024-12-11T16:00:00.000Z","stockId":2200,"sp":6.25},{"date":"2024-12-10T16:00:00.000Z","stockId":2200,"sp":6.29},{"date":"2024-12-09T16:00:00.000Z","stockId":2200,"sp":6.33},{"date":"2024-12-08T16:00:00.000Z","stockId":2200,"sp":6.44},{"date":"2024-12-05T16:00:00.000Z","stockId":2200,"sp":6.48},{"date":"2024-12-04T16:00:00.000Z","stockId":2200,"sp":6.41},{"date":"2024-12-03T16:00:00.000Z","stockId":2200,"sp":6.4},{"date":"2024-12-02T16:00:00.000Z","stockId":2200,"sp":6.5},{"date":"2024-12-01T16:00:00.000Z","stockId":2200,"sp":6.53},{"date":"2024-11-28T16:00:00.000Z","stockId":2200,"sp":6.42},{"date":"2024-11-27T16:00:00.000Z","stockId":2200,"sp":6.39},{"date":"2024-11-26T16:00:00.000Z","stockId":2200,"sp":6.37},{"date":"2024-11-25T16:00:00.000Z","stockId":2200,"sp":6.36},{"date":"2024-11-24T16:00:00.000Z","stockId":2200,"sp":6.37},{"date":"2024-11-21T16:00:00.000Z","stockId":2200,"sp":6.18},{"date":"2024-11-20T16:00:00.000Z","stockId":2200,"sp":6.42},{"date":"2024-11-19T16:00:00.000Z","stockId":2200,"sp":6.34},{"date":"2024-11-18T16:00:00.000Z","stockId":2200,"sp":6.17},{"date":"2024-11-17T16:00:00.000Z","stockId":2200,"sp":6.02},{"date":"2024-11-14T16:00:00.000Z","stockId":2200,"sp":6.12},{"date":"2024-11-13T16:00:00.000Z","stockId":2200,"sp":6.34},{"date":"2024-11-12T16:00:00.000Z","stockId":2200,"sp":6.24},{"date":"2024-11-11T16:00:00.000Z","stockId":2200,"sp":6.32},{"date":"2024-11-10T16:00:00.000Z","stockId":2200,"sp":6.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2200,"sp":6.2},{"date":"2024-11-06T16:00:00.000Z","stockId":2200,"sp":6.24},{"date":"2024-11-05T16:00:00.000Z","stockId":2200,"sp":6.11},{"date":"2024-11-04T16:00:00.000Z","stockId":2200,"sp":6},{"date":"2024-11-03T16:00:00.000Z","stockId":2200,"sp":5.98},{"date":"2024-10-31T16:00:00.000Z","stockId":2200,"sp":5.89},{"date":"2024-10-30T16:00:00.000Z","stockId":2200,"sp":5.99},{"date":"2024-10-29T16:00:00.000Z","stockId":2200,"sp":5.99},{"date":"2024-10-28T16:00:00.000Z","stockId":2200,"sp":5.74},{"date":"2024-10-27T16:00:00.000Z","stockId":2200,"sp":5.85},{"date":"2024-10-24T16:00:00.000Z","stockId":2200,"sp":5.58},{"date":"2024-10-23T16:00:00.000Z","stockId":2200,"sp":5.56},{"date":"2024-10-22T16:00:00.000Z","stockId":2200,"sp":5.58},{"date":"2024-10-21T16:00:00.000Z","stockId":2200,"sp":5.5},{"date":"2024-10-20T16:00:00.000Z","stockId":2200,"sp":5.41},{"date":"2024-10-17T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2024-10-16T16:00:00.000Z","stockId":2200,"sp":5.24},{"date":"2024-10-15T16:00:00.000Z","stockId":2200,"sp":5.29},{"date":"2024-10-14T16:00:00.000Z","stockId":2200,"sp":5.31},{"date":"2024-10-13T16:00:00.000Z","stockId":2200,"sp":5.49},{"date":"2024-10-10T16:00:00.000Z","stockId":2200,"sp":5.36},{"date":"2024-10-09T16:00:00.000Z","stockId":2200,"sp":5.55},{"date":"2024-10-08T16:00:00.000Z","stockId":2200,"sp":5.59},{"date":"2024-10-07T16:00:00.000Z","stockId":2200,"sp":5.83},{"date":"2024-09-29T16:00:00.000Z","stockId":2200,"sp":5.55},{"date":"2024-09-26T16:00:00.000Z","stockId":2200,"sp":5.29},{"date":"2024-09-25T16:00:00.000Z","stockId":2200,"sp":5.13},{"date":"2024-09-24T16:00:00.000Z","stockId":2200,"sp":4.97},{"date":"2024-09-23T16:00:00.000Z","stockId":2200,"sp":4.86},{"date":"2024-09-22T16:00:00.000Z","stockId":2200,"sp":4.78},{"date":"2024-09-19T16:00:00.000Z","stockId":2200,"sp":4.78},{"date":"2024-09-18T16:00:00.000Z","stockId":2200,"sp":4.78},{"date":"2024-09-17T16:00:00.000Z","stockId":2200,"sp":4.74},{"date":"2024-09-12T16:00:00.000Z","stockId":2200,"sp":4.86},{"date":"2024-09-11T16:00:00.000Z","stockId":2200,"sp":4.87},{"date":"2024-09-10T16:00:00.000Z","stockId":2200,"sp":4.86},{"date":"2024-09-09T16:00:00.000Z","stockId":2200,"sp":4.9},{"date":"2024-09-08T16:00:00.000Z","stockId":2200,"sp":4.86},{"date":"2024-09-05T16:00:00.000Z","stockId":2200,"sp":4.89},{"date":"2024-09-04T16:00:00.000Z","stockId":2200,"sp":4.9},{"date":"2024-09-03T16:00:00.000Z","stockId":2200,"sp":4.87},{"date":"2024-09-02T16:00:00.000Z","stockId":2200,"sp":4.96},{"date":"2024-09-01T16:00:00.000Z","stockId":2200,"sp":4.94},{"date":"2024-08-29T16:00:00.000Z","stockId":2200,"sp":5},{"date":"2024-08-28T16:00:00.000Z","stockId":2200,"sp":4.94},{"date":"2024-08-27T16:00:00.000Z","stockId":2200,"sp":4.94},{"date":"2024-08-26T16:00:00.000Z","stockId":2200,"sp":4.86},{"date":"2024-08-25T16:00:00.000Z","stockId":2200,"sp":4.96},{"date":"2024-08-22T16:00:00.000Z","stockId":2200,"sp":4.96},{"date":"2024-08-21T16:00:00.000Z","stockId":2200,"sp":4.95},{"date":"2024-08-20T16:00:00.000Z","stockId":2200,"sp":4.98},{"date":"2024-08-19T16:00:00.000Z","stockId":2200,"sp":4.98},{"date":"2024-08-18T16:00:00.000Z","stockId":2200,"sp":5.02},{"date":"2024-08-15T16:00:00.000Z","stockId":2200,"sp":5.03},{"date":"2024-08-14T16:00:00.000Z","stockId":2200,"sp":5.08},{"date":"2024-08-13T16:00:00.000Z","stockId":2200,"sp":5.05},{"date":"2024-08-12T16:00:00.000Z","stockId":2200,"sp":5.07},{"date":"2024-08-11T16:00:00.000Z","stockId":2200,"sp":5.05},{"date":"2024-08-08T16:00:00.000Z","stockId":2200,"sp":5.13},{"date":"2024-08-07T16:00:00.000Z","stockId":2200,"sp":5.09},{"date":"2024-08-06T16:00:00.000Z","stockId":2200,"sp":5.08},{"date":"2024-08-05T16:00:00.000Z","stockId":2200,"sp":5.06},{"date":"2024-08-04T16:00:00.000Z","stockId":2200,"sp":5.04},{"date":"2024-08-01T16:00:00.000Z","stockId":2200,"sp":5.18},{"date":"2024-07-31T16:00:00.000Z","stockId":2200,"sp":5.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2200,"sp":5.29},{"date":"2024-07-29T16:00:00.000Z","stockId":2200,"sp":5.2},{"date":"2024-07-28T16:00:00.000Z","stockId":2200,"sp":5.18},{"date":"2024-07-25T16:00:00.000Z","stockId":2200,"sp":5.23},{"date":"2024-07-24T16:00:00.000Z","stockId":2200,"sp":5.03},{"date":"2024-07-23T16:00:00.000Z","stockId":2200,"sp":5.07},{"date":"2024-07-22T16:00:00.000Z","stockId":2200,"sp":5.16},{"date":"2024-07-21T16:00:00.000Z","stockId":2200,"sp":5.17},{"date":"2024-07-18T16:00:00.000Z","stockId":2200,"sp":5.2},{"date":"2024-07-17T16:00:00.000Z","stockId":2200,"sp":5.19},{"date":"2024-07-16T16:00:00.000Z","stockId":2200,"sp":5.23},{"date":"2024-07-15T16:00:00.000Z","stockId":2200,"sp":5.32},{"date":"2024-07-14T16:00:00.000Z","stockId":2200,"sp":5.29},{"date":"2024-07-11T16:00:00.000Z","stockId":2200,"sp":5.38},{"date":"2024-07-10T16:00:00.000Z","stockId":2200,"sp":5.37},{"date":"2024-07-09T16:00:00.000Z","stockId":2200,"sp":5.11},{"date":"2024-07-08T16:00:00.000Z","stockId":2200,"sp":5.19},{"date":"2024-07-07T16:00:00.000Z","stockId":2200,"sp":5.2},{"date":"2024-07-04T16:00:00.000Z","stockId":2200,"sp":5.47},{"date":"2024-07-03T16:00:00.000Z","stockId":2200,"sp":5.29},{"date":"2024-07-02T16:00:00.000Z","stockId":2200,"sp":5.47},{"date":"2024-07-01T16:00:00.000Z","stockId":2200,"sp":5.5},{"date":"2024-06-30T16:00:00.000Z","stockId":2200,"sp":5.43},{"date":"2024-06-27T16:00:00.000Z","stockId":2200,"sp":5.28},{"date":"2024-06-26T16:00:00.000Z","stockId":2200,"sp":5.1},{"sp":5.18,"stockId":2200,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.15,"stockId":2200,"date":"2024-06-24T16:00:00.000Z"},{"sp":5,"stockId":2200,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.2,"stockId":2200,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.15,"stockId":2200,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.37,"stockId":2200,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.25,"stockId":2200,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.19,"stockId":2200,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.26,"stockId":2200,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.41,"stockId":2200,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.49,"stockId":2200,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.35,"stockId":2200,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.32,"stockId":2200,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.11,"stockId":2200,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.38,"stockId":2200,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.37,"stockId":2200,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.65,"stockId":2200,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.95,"stockId":2200,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.94,"stockId":2200,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.97,"stockId":2200,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.96,"stockId":2200,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.99,"stockId":2200,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.96,"stockId":2200,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.96,"stockId":2200,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.06,"stockId":2200,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.98,"stockId":2200,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.99,"stockId":2200,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.99,"stockId":2200,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.98,"stockId":2200,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.93,"stockId":2200,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.86,"stockId":2200,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.7,"stockId":2200,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2200,"sp":5.84},{"date":"2024-05-08T16:00:00.000Z","stockId":2200,"sp":5.85},{"date":"2024-05-07T16:00:00.000Z","stockId":2200,"sp":5.57},{"date":"2024-05-06T16:00:00.000Z","stockId":2200,"sp":5.74},{"date":"2024-05-05T16:00:00.000Z","stockId":2200,"sp":5.87},{"date":"2024-04-29T16:00:00.000Z","stockId":2200,"sp":5.87},{"date":"2024-04-28T16:00:00.000Z","stockId":2200,"sp":5.74},{"date":"2024-04-25T16:00:00.000Z","stockId":2200,"sp":5.47},{"date":"2024-04-24T16:00:00.000Z","stockId":2200,"sp":5.57},{"date":"2024-04-23T16:00:00.000Z","stockId":2200,"sp":5.57},{"date":"2024-04-22T16:00:00.000Z","stockId":2200,"sp":5.37},{"date":"2024-04-21T16:00:00.000Z","stockId":2200,"sp":5.28},{"date":"2024-04-18T16:00:00.000Z","stockId":2200,"sp":5.56},{"date":"2024-04-17T16:00:00.000Z","stockId":2200,"sp":5.85},{"date":"2024-04-16T16:00:00.000Z","stockId":2200,"sp":5.95},{"date":"2024-04-15T16:00:00.000Z","stockId":2200,"sp":6.16},{"date":"2024-04-14T16:00:00.000Z","stockId":2200,"sp":6.48},{"date":"2024-04-11T16:00:00.000Z","stockId":2200,"sp":6.82},{"date":"2024-04-10T16:00:00.000Z","stockId":2200,"sp":6.99},{"date":"2024-04-09T16:00:00.000Z","stockId":2200,"sp":7.08},{"date":"2024-04-08T16:00:00.000Z","stockId":2200,"sp":7.18},{"date":"2024-04-07T16:00:00.000Z","stockId":2200,"sp":7.09},{"date":"2024-04-02T16:00:00.000Z","stockId":2200,"sp":7.16},{"date":"2024-04-01T16:00:00.000Z","stockId":2200,"sp":7.15},{"date":"2024-03-31T16:00:00.000Z","stockId":2200,"sp":7.13},{"date":"2024-03-28T16:00:00.000Z","stockId":2200,"sp":7.03},{"date":"2024-03-27T16:00:00.000Z","stockId":2200,"sp":6.97},{"date":"2024-03-26T16:00:00.000Z","stockId":2200,"sp":6.83},{"date":"2024-03-25T16:00:00.000Z","stockId":2200,"sp":7.05},{"date":"2024-03-24T16:00:00.000Z","stockId":2200,"sp":7.07},{"date":"2024-03-21T16:00:00.000Z","stockId":2200,"sp":7.24},{"date":"2024-03-20T16:00:00.000Z","stockId":2200,"sp":7.14},{"date":"2024-03-19T16:00:00.000Z","stockId":2200,"sp":7.22},{"date":"2024-03-18T16:00:00.000Z","stockId":2200,"sp":7.13},{"date":"2024-03-17T16:00:00.000Z","stockId":2200,"sp":7.02},{"date":"2024-03-14T16:00:00.000Z","stockId":2200,"sp":6.99},{"date":"2024-03-13T16:00:00.000Z","stockId":2200,"sp":6.87},{"date":"2024-03-12T16:00:00.000Z","stockId":2200,"sp":6.93},{"date":"2024-03-11T16:00:00.000Z","stockId":2200,"sp":7.02},{"date":"2024-03-10T16:00:00.000Z","stockId":2200,"sp":7.01},{"date":"2024-03-07T16:00:00.000Z","stockId":2200,"sp":7.03},{"date":"2024-03-06T16:00:00.000Z","stockId":2200,"sp":6.93},{"date":"2024-03-05T16:00:00.000Z","stockId":2200,"sp":7.04},{"date":"2024-03-04T16:00:00.000Z","stockId":2200,"sp":6.92},{"date":"2024-03-03T16:00:00.000Z","stockId":2200,"sp":7.28},{"date":"2024-02-29T16:00:00.000Z","stockId":2200,"sp":7.66},{"date":"2024-02-28T16:00:00.000Z","stockId":2200,"sp":7.46},{"date":"2024-02-27T16:00:00.000Z","stockId":2200,"sp":7.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2200,"sp":7.79},{"date":"2024-02-25T16:00:00.000Z","stockId":2200,"sp":7.63},{"date":"2024-02-22T16:00:00.000Z","stockId":2200,"sp":7.54},{"date":"2024-02-21T16:00:00.000Z","stockId":2200,"sp":7.18},{"date":"2024-02-20T16:00:00.000Z","stockId":2200,"sp":7.14},{"date":"2024-02-19T16:00:00.000Z","stockId":2200,"sp":6.9},{"date":"2024-02-18T16:00:00.000Z","stockId":2200,"sp":6.57},{"date":"2024-02-07T16:00:00.000Z","stockId":2200,"sp":6.39},{"date":"2024-02-06T16:00:00.000Z","stockId":2200,"sp":6.22},{"date":"2024-02-05T16:00:00.000Z","stockId":2200,"sp":6.23},{"date":"2024-02-04T16:00:00.000Z","stockId":2200,"sp":6.56},{"date":"2024-02-01T16:00:00.000Z","stockId":2200,"sp":6.9},{"date":"2024-01-31T16:00:00.000Z","stockId":2200,"sp":7.26},{"date":"2024-01-30T16:00:00.000Z","stockId":2200,"sp":7.64},{"date":"2024-01-29T16:00:00.000Z","stockId":2200,"sp":7.77},{"date":"2024-01-28T16:00:00.000Z","stockId":2200,"sp":8.17},{"date":"2024-01-25T16:00:00.000Z","stockId":2200,"sp":8.4},{"date":"2024-01-24T16:00:00.000Z","stockId":2200,"sp":8.41},{"date":"2024-01-23T16:00:00.000Z","stockId":2200,"sp":8.4},{"date":"2024-01-22T16:00:00.000Z","stockId":2200,"sp":8.13},{"date":"2024-01-21T16:00:00.000Z","stockId":2200,"sp":8},{"date":"2024-01-18T16:00:00.000Z","stockId":2200,"sp":8.24},{"date":"2024-01-17T16:00:00.000Z","stockId":2200,"sp":8.14},{"date":"2024-01-16T16:00:00.000Z","stockId":2200,"sp":8.36},{"date":"2024-01-15T16:00:00.000Z","stockId":2200,"sp":8.46},{"date":"2024-01-14T16:00:00.000Z","stockId":2200,"sp":8.84},{"date":"2024-01-11T16:00:00.000Z","stockId":2200,"sp":8.84},{"date":"2024-01-10T16:00:00.000Z","stockId":2200,"sp":8.92},{"date":"2024-01-09T16:00:00.000Z","stockId":2200,"sp":8.87},{"date":"2024-01-08T16:00:00.000Z","stockId":2200,"sp":8.76},{"date":"2024-01-07T16:00:00.000Z","stockId":2200,"sp":8.84},{"date":"2024-01-04T16:00:00.000Z","stockId":2200,"sp":8.92},{"date":"2024-01-03T16:00:00.000Z","stockId":2200,"sp":9.38},{"date":"2024-01-02T16:00:00.000Z","stockId":2200,"sp":9.23},{"date":"2024-01-01T16:00:00.000Z","stockId":2200,"sp":9.09},{"date":"2023-12-28T16:00:00.000Z","stockId":2200,"sp":8.66},{"date":"2023-12-27T16:00:00.000Z","stockId":2200,"sp":8.51},{"date":"2023-12-26T16:00:00.000Z","stockId":2200,"sp":8.54},{"date":"2023-12-25T16:00:00.000Z","stockId":2200,"sp":8.3},{"date":"2023-12-24T16:00:00.000Z","stockId":2200,"sp":8.55},{"date":"2023-12-21T16:00:00.000Z","stockId":2200,"sp":8.64},{"date":"2023-12-20T16:00:00.000Z","stockId":2200,"sp":8.56},{"date":"2023-12-19T16:00:00.000Z","stockId":2200,"sp":8.43},{"date":"2023-12-18T16:00:00.000Z","stockId":2200,"sp":8.42},{"date":"2023-12-17T16:00:00.000Z","stockId":2200,"sp":8.33},{"date":"2023-12-14T16:00:00.000Z","stockId":2200,"sp":8.53},{"date":"2023-12-13T16:00:00.000Z","stockId":2200,"sp":8.46},{"date":"2023-12-12T16:00:00.000Z","stockId":2200,"sp":8.26},{"date":"2023-12-11T16:00:00.000Z","stockId":2200,"sp":8.21},{"date":"2023-12-10T16:00:00.000Z","stockId":2200,"sp":8.18},{"date":"2023-12-07T16:00:00.000Z","stockId":2200,"sp":8.13},{"date":"2023-12-06T16:00:00.000Z","stockId":2200,"sp":8.23},{"date":"2023-12-05T16:00:00.000Z","stockId":2200,"sp":8.18},{"date":"2023-12-04T16:00:00.000Z","stockId":2200,"sp":8.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2200,"sp":8.34},{"date":"2023-11-30T16:00:00.000Z","stockId":2200,"sp":8.13},{"date":"2023-11-29T16:00:00.000Z","stockId":2200,"sp":8.15},{"date":"2023-11-28T16:00:00.000Z","stockId":2200,"sp":7.87},{"date":"2023-11-27T16:00:00.000Z","stockId":2200,"sp":7.87},{"date":"2023-11-26T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2023-11-23T16:00:00.000Z","stockId":2200,"sp":7.95},{"date":"2023-11-22T16:00:00.000Z","stockId":2200,"sp":8.06},{"date":"2023-11-21T16:00:00.000Z","stockId":2200,"sp":7.68},{"date":"2023-11-20T16:00:00.000Z","stockId":2200,"sp":7.66},{"date":"2023-11-19T16:00:00.000Z","stockId":2200,"sp":7.64},{"date":"2023-11-16T16:00:00.000Z","stockId":2200,"sp":7.65},{"date":"2023-11-15T16:00:00.000Z","stockId":2200,"sp":7.66},{"date":"2023-11-14T16:00:00.000Z","stockId":2200,"sp":7.6},{"date":"2023-11-13T16:00:00.000Z","stockId":2200,"sp":7.64},{"date":"2023-11-12T16:00:00.000Z","stockId":2200,"sp":7.65},{"date":"2023-11-09T16:00:00.000Z","stockId":2200,"sp":7.57},{"date":"2023-11-08T16:00:00.000Z","stockId":2200,"sp":7.61},{"date":"2023-11-07T16:00:00.000Z","stockId":2200,"sp":7.69},{"date":"2023-11-06T16:00:00.000Z","stockId":2200,"sp":7.77},{"date":"2023-11-05T16:00:00.000Z","stockId":2200,"sp":7.78},{"date":"2023-11-02T16:00:00.000Z","stockId":2200,"sp":7.7},{"date":"2023-11-01T16:00:00.000Z","stockId":2200,"sp":7.62},{"date":"2023-10-31T16:00:00.000Z","stockId":2200,"sp":7.5},{"date":"2023-10-30T16:00:00.000Z","stockId":2200,"sp":7.41},{"date":"2023-10-29T16:00:00.000Z","stockId":2200,"sp":7.38},{"date":"2023-10-26T16:00:00.000Z","stockId":2200,"sp":7.47},{"date":"2023-10-25T16:00:00.000Z","stockId":2200,"sp":7.7},{"date":"2023-10-24T16:00:00.000Z","stockId":2200,"sp":7.78},{"date":"2023-10-23T16:00:00.000Z","stockId":2200,"sp":7.66},{"date":"2023-10-22T16:00:00.000Z","stockId":2200,"sp":7.51},{"date":"2023-10-19T16:00:00.000Z","stockId":2200,"sp":7.82},{"date":"2023-10-18T16:00:00.000Z","stockId":2200,"sp":7.8},{"date":"2023-10-17T16:00:00.000Z","stockId":2200,"sp":7.84},{"date":"2023-10-16T16:00:00.000Z","stockId":2200,"sp":8.07},{"date":"2023-10-15T16:00:00.000Z","stockId":2200,"sp":8.07},{"date":"2023-10-12T16:00:00.000Z","stockId":2200,"sp":8.03},{"date":"2023-10-11T16:00:00.000Z","stockId":2200,"sp":7.93},{"date":"2023-10-10T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2023-10-09T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2023-10-08T16:00:00.000Z","stockId":2200,"sp":7.89},{"date":"2023-09-27T16:00:00.000Z","stockId":2200,"sp":7.96},{"date":"2023-09-26T16:00:00.000Z","stockId":2200,"sp":7.93},{"date":"2023-09-25T16:00:00.000Z","stockId":2200,"sp":7.95},{"date":"2023-09-24T16:00:00.000Z","stockId":2200,"sp":7.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2200,"sp":8.17},{"date":"2023-09-20T16:00:00.000Z","stockId":2200,"sp":8.19},{"date":"2023-09-19T16:00:00.000Z","stockId":2200,"sp":8.13},{"date":"2023-09-18T16:00:00.000Z","stockId":2200,"sp":8.08},{"date":"2023-09-17T16:00:00.000Z","stockId":2200,"sp":8.07},{"date":"2023-09-14T16:00:00.000Z","stockId":2200,"sp":7.93},{"date":"2023-09-13T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2023-09-12T16:00:00.000Z","stockId":2200,"sp":7.96},{"date":"2023-09-11T16:00:00.000Z","stockId":2200,"sp":8},{"date":"2023-09-10T16:00:00.000Z","stockId":2200,"sp":8.05},{"date":"2023-09-07T16:00:00.000Z","stockId":2200,"sp":8.08},{"date":"2023-09-06T16:00:00.000Z","stockId":2200,"sp":8.04},{"date":"2023-09-05T16:00:00.000Z","stockId":2200,"sp":8.19},{"date":"2023-09-04T16:00:00.000Z","stockId":2200,"sp":8.13},{"date":"2023-09-03T16:00:00.000Z","stockId":2200,"sp":8.17},{"date":"2023-08-31T16:00:00.000Z","stockId":2200,"sp":8.09},{"date":"2023-08-30T16:00:00.000Z","stockId":2200,"sp":8},{"date":"2023-08-29T16:00:00.000Z","stockId":2200,"sp":7.94},{"date":"2023-08-28T16:00:00.000Z","stockId":2200,"sp":7.83},{"date":"2023-08-27T16:00:00.000Z","stockId":2200,"sp":7.74},{"date":"2023-08-24T16:00:00.000Z","stockId":2200,"sp":7.73},{"date":"2023-08-23T16:00:00.000Z","stockId":2200,"sp":7.75},{"date":"2023-08-22T16:00:00.000Z","stockId":2200,"sp":7.87},{"date":"2023-08-21T16:00:00.000Z","stockId":2200,"sp":8.15},{"date":"2023-08-20T16:00:00.000Z","stockId":2200,"sp":8.12},{"date":"2023-08-17T16:00:00.000Z","stockId":2200,"sp":8.28},{"date":"2023-08-16T16:00:00.000Z","stockId":2200,"sp":8.31},{"date":"2023-08-15T16:00:00.000Z","stockId":2200,"sp":8.49},{"date":"2023-08-14T16:00:00.000Z","stockId":2200,"sp":8.48},{"date":"2023-08-13T16:00:00.000Z","stockId":2200,"sp":8.33},{"date":"2023-08-10T16:00:00.000Z","stockId":2200,"sp":8.23},{"date":"2023-08-09T16:00:00.000Z","stockId":2200,"sp":8.37},{"date":"2023-08-08T16:00:00.000Z","stockId":2200,"sp":8.38},{"date":"2023-08-07T16:00:00.000Z","stockId":2200,"sp":8.43},{"date":"2023-08-06T16:00:00.000Z","stockId":2200,"sp":8.56},{"date":"2023-08-03T16:00:00.000Z","stockId":2200,"sp":8.67},{"date":"2023-08-02T16:00:00.000Z","stockId":2200,"sp":8.6},{"date":"2023-08-01T16:00:00.000Z","stockId":2200,"sp":8.76},{"date":"2023-07-31T16:00:00.000Z","stockId":2200,"sp":8.38},{"date":"2023-07-30T16:00:00.000Z","stockId":2200,"sp":8.43},{"date":"2023-07-27T16:00:00.000Z","stockId":2200,"sp":8.37},{"date":"2023-07-26T16:00:00.000Z","stockId":2200,"sp":8.37},{"date":"2023-07-25T16:00:00.000Z","stockId":2200,"sp":8.38},{"date":"2023-07-24T16:00:00.000Z","stockId":2200,"sp":8.41},{"date":"2023-07-23T16:00:00.000Z","stockId":2200,"sp":8.17},{"date":"2023-07-20T16:00:00.000Z","stockId":2200,"sp":8.18},{"date":"2023-07-19T16:00:00.000Z","stockId":2200,"sp":8.2},{"date":"2023-07-18T16:00:00.000Z","stockId":2200,"sp":8.24},{"date":"2023-07-17T16:00:00.000Z","stockId":2200,"sp":8.22},{"date":"2023-07-16T16:00:00.000Z","stockId":2200,"sp":8.27},{"date":"2023-07-13T16:00:00.000Z","stockId":2200,"sp":8.24},{"date":"2023-07-12T16:00:00.000Z","stockId":2200,"sp":8.23},{"date":"2023-07-11T16:00:00.000Z","stockId":2200,"sp":8.17},{"date":"2023-07-10T16:00:00.000Z","stockId":2200,"sp":8.28},{"date":"2023-07-09T16:00:00.000Z","stockId":2200,"sp":8.08},{"date":"2023-07-06T16:00:00.000Z","stockId":2200,"sp":8.07},{"date":"2023-07-05T16:00:00.000Z","stockId":2200,"sp":8.08},{"date":"2023-07-04T16:00:00.000Z","stockId":2200,"sp":8.06},{"date":"2023-07-03T16:00:00.000Z","stockId":2200,"sp":8.16},{"date":"2023-07-02T16:00:00.000Z","stockId":2200,"sp":8.14},{"date":"2023-06-29T16:00:00.000Z","stockId":2200,"sp":8.09},{"date":"2023-06-28T16:00:00.000Z","stockId":2200,"sp":8.03},{"date":"2023-06-27T16:00:00.000Z","stockId":2200,"sp":8.03},{"date":"2023-06-26T16:00:00.000Z","stockId":2200,"sp":8.08},{"date":"2023-06-25T16:00:00.000Z","stockId":2200,"sp":7.92},{"date":"2023-06-20T16:00:00.000Z","stockId":2200,"sp":7.82},{"date":"2023-06-19T16:00:00.000Z","stockId":2200,"sp":7.82},{"date":"2023-06-18T16:00:00.000Z","stockId":2200,"sp":8.23},{"date":"2023-06-15T16:00:00.000Z","stockId":2200,"sp":8.39},{"date":"2023-06-14T16:00:00.000Z","stockId":2200,"sp":8.35},{"date":"2023-06-13T16:00:00.000Z","stockId":2200,"sp":8.35},{"date":"2023-06-12T16:00:00.000Z","stockId":2200,"sp":8.34},{"date":"2023-06-11T16:00:00.000Z","stockId":2200,"sp":8.31},{"date":"2023-06-08T16:00:00.000Z","stockId":2200,"sp":8.47}],"dateFlag":"day"}