window.pageData = {"stock":{"_id":2205,"stockCode":"002205","exchange":"sz","market":"a","stockType":"company","followedNum":143,"ipoDate":"2008-01-22T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":31,"fsTableType":"non_financial","tickerId":2205,"establishDate":"2001-08-29T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"国统股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gtgf","actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-16T19:08:09.149Z"}],"province":{"shortName":"新疆"},"industry":{"_id":2010000610303,"stockCode":"610303","name":"其他建材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":67.42386730055252},"pb":{"mcw":1.759281444399241},"ps_ttm":{"mcw":1.4990552481684207},"dyr":{"mcw":0.022167659263805102}},"staticDividendYieldRatio":0.02385812180863054},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610300,"stockCode":"610300","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610300,"source":"sw"},{"_id":2010000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610102,"stockCode":"610102","name":"水泥制品","stockType":"industry","exchange":"sw_2021","tickerId":610102,"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},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xjgt.com","companyName":"新疆国统管道股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损7000万元-8500万元。","maxProfit":-70000000,"maxProfitChangeRatio":2.3628,"minProfit":-85000000,"minProfitChangeRatio":1.7694,"performanceType":"deficit","reason":"国内大型水利、市政输水项目招标投放不均衡，市场竞争加剧，公司上半年新增订单阶段性不及预期。公司预计本期营业收入区间为15,000万元至20,000万元，较上年同期相比有所下浮。预计本期归属于上市公司股东的净利润区间为-8,500万元至-7,000万元，较上年同期相比下降区间为236.28%-176.94%，业绩变动主要原因为本期确认收入的项目结构与上年同期差异显著，高毛利项目交付占比大幅下降，低毛利工程收入占比提升，产品综合毛利率较上年同期明显收窄。虽本期营业收入区间与上年同期整体差距不大，但收入结构变化直接导致主营业务盈利空间大幅压缩。同时，公司生产基地、生产线、厂区运维、人员薪酬等固定费用保持刚性发生，上半年北方厂区受低温气候影响开工周期缩短，整体产能利用率不足，单位产品分摊固定成本上升形成经营性亏损。公司始终坚定聚焦PCCP输水管道核心主业，多措并举抢抓行业发展机遇，尽力改善订单承接情况，加大全国重点水利项目市场开拓力度，积极参与大型水利项目投标，优化在手订单结构，提升高毛利业务收入占比，合理调配生产资源，提升产能利用率，全面压缩非生产性开支，严控各项期间费用，稳步夯实主业经营基础。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2205,"type":"tr_dri","cagr_p_r_fs":-0.022745664610217764,"cagr_p_r_fys":-0.27721335268505176,"cagr_p_r_y1":-0.10912343470483099,"cagr_p_r_y3":-0.011425358088371529,"cagr_p_r_y5":0.06752521478073614,"p_r_fs":-0.34636544539060365,"cagr_p_r_d30":-0.11936339522546457,"cagr_p_r_d60":-0.2946175637393771,"cagr_p_r_d90":-0.2194357366771167,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"2008-01-22T16:00:00.000Z","cagr_p_r_y10":-0.043356382358050616,"cagr_p_r_d14":-0.01968503937007926,"cagr_p_r_d7":-0.0030030030030033794},"shnc":{"stockId":2205,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":13480,"shnc_w2":0.0037090723055934515,"shnc_w4":0.002512348833248169,"shnc_w8":0.04994871337465995,"shnc_w12":0.04737966011210962,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":15830,"shnc_q1":-0.21567655948075112,"shnc_q2":-0.1866618712428711,"shnc_q3":-0.3807456088878457,"shnc_d60":-0.14232996118852198,"shnc_d90":-0.1348992427159543,"shnc_d30":-0.07829059829059828,"shnc_y1":-0.2104029990627929,"shnc_d10":-0.0002966478789676654,"shnc_y2":-0.37575252384921737},"ple":{"stockId":2205,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-19.91571343790092,"d_pe_ttm":-23.263079835609453,"pb":7.214452472089226,"pb_wo_gw":7.214452472089226,"dyr":0,"mc":1850998550.88,"mc_om":1850998550.88,"sp":9.96,"spc":-0.004,"ta":26049620,"to_r":0.01398490560011151,"cmc":1850998551,"ecmc":1291852915.68,"ecmc_psh":95835,"shn":13480},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2205,"date":"2026-07-15T16:00:00.000Z","sp":9.96},{"date":"2026-07-14T16:00:00.000Z","stockId":2205,"sp":10},{"date":"2026-07-13T16:00:00.000Z","stockId":2205,"sp":9.92},{"stockId":2205,"date":"2026-07-12T16:00:00.000Z","sp":9.77},{"date":"2026-07-09T16:00:00.000Z","stockId":2205,"sp":10.31},{"stockId":2205,"date":"2026-07-08T16:00:00.000Z","sp":9.99},{"stockId":2205,"date":"2026-07-07T16:00:00.000Z","sp":10.3},{"date":"2026-07-06T16:00:00.000Z","stockId":2205,"sp":10.42},{"stockId":2205,"date":"2026-07-05T16:00:00.000Z","sp":11.02},{"date":"2026-07-02T16:00:00.000Z","stockId":2205,"sp":10.5},{"date":"2026-07-01T16:00:00.000Z","stockId":2205,"sp":10.16},{"date":"2026-06-30T16:00:00.000Z","stockId":2205,"sp":10.17},{"date":"2026-06-29T16:00:00.000Z","stockId":2205,"sp":10.09},{"stockId":2205,"date":"2026-06-28T16:00:00.000Z","sp":10.2},{"stockId":2205,"date":"2026-06-25T16:00:00.000Z","sp":10.18},{"date":"2026-06-24T16:00:00.000Z","stockId":2205,"sp":10.44},{"date":"2026-06-23T16:00:00.000Z","stockId":2205,"sp":10.82},{"stockId":2205,"date":"2026-06-22T16:00:00.000Z","sp":11.36},{"stockId":2205,"date":"2026-06-21T16:00:00.000Z","sp":11.13},{"stockId":2205,"date":"2026-06-17T16:00:00.000Z","sp":11.01},{"date":"2026-06-16T16:00:00.000Z","stockId":2205,"sp":11.11},{"date":"2026-06-15T16:00:00.000Z","stockId":2205,"sp":11.31},{"date":"2026-06-14T16:00:00.000Z","stockId":2205,"sp":11.4},{"stockId":2205,"date":"2026-06-11T16:00:00.000Z","sp":11.71},{"date":"2026-06-10T16:00:00.000Z","stockId":2205,"sp":11.72},{"date":"2026-06-09T16:00:00.000Z","stockId":2205,"sp":11.91},{"stockId":2205,"date":"2026-06-08T16:00:00.000Z","sp":12.25},{"date":"2026-06-07T16:00:00.000Z","stockId":2205,"sp":12.18},{"date":"2026-06-04T16:00:00.000Z","stockId":2205,"sp":12.44},{"stockId":2205,"date":"2026-06-03T16:00:00.000Z","sp":12.28},{"stockId":2205,"date":"2026-06-02T16:00:00.000Z","sp":12.5},{"date":"2026-06-01T16:00:00.000Z","stockId":2205,"sp":12.8},{"stockId":2205,"date":"2026-05-31T16:00:00.000Z","sp":13.17},{"date":"2026-05-28T16:00:00.000Z","stockId":2205,"sp":12.99},{"date":"2026-05-27T16:00:00.000Z","stockId":2205,"sp":12.9},{"stockId":2205,"date":"2026-05-26T16:00:00.000Z","sp":12.82},{"stockId":2205,"date":"2026-05-25T16:00:00.000Z","sp":13.33},{"date":"2026-05-24T16:00:00.000Z","stockId":2205,"sp":13.99},{"date":"2026-05-21T16:00:00.000Z","stockId":2205,"sp":13.95},{"date":"2026-05-20T16:00:00.000Z","stockId":2205,"sp":13.68},{"stockId":2205,"date":"2026-05-19T16:00:00.000Z","sp":14.11},{"date":"2026-05-18T16:00:00.000Z","stockId":2205,"sp":14.21},{"stockId":2205,"date":"2026-05-17T16:00:00.000Z","sp":13.99},{"stockId":2205,"date":"2026-05-14T16:00:00.000Z","sp":14.12},{"stockId":2205,"date":"2026-05-13T16:00:00.000Z","sp":14.05},{"stockId":2205,"date":"2026-05-12T16:00:00.000Z","sp":13.9},{"stockId":2205,"date":"2026-05-11T16:00:00.000Z","sp":13.88},{"date":"2026-05-10T16:00:00.000Z","stockId":2205,"sp":14.17},{"date":"2026-05-07T16:00:00.000Z","stockId":2205,"sp":14.06},{"date":"2026-05-06T16:00:00.000Z","stockId":2205,"sp":13.66},{"date":"2026-05-05T16:00:00.000Z","stockId":2205,"sp":13.43},{"stockId":2205,"date":"2026-04-29T16:00:00.000Z","sp":13.38},{"stockId":2205,"date":"2026-04-28T16:00:00.000Z","sp":13.32},{"stockId":2205,"date":"2026-04-27T16:00:00.000Z","sp":13.09},{"stockId":2205,"date":"2026-04-26T16:00:00.000Z","sp":12.91},{"stockId":2205,"date":"2026-04-23T16:00:00.000Z","sp":12.73},{"stockId":2205,"date":"2026-04-22T16:00:00.000Z","sp":12.64},{"stockId":2205,"date":"2026-04-21T16:00:00.000Z","sp":12.49},{"stockId":2205,"date":"2026-04-20T16:00:00.000Z","sp":12.79},{"date":"2026-04-19T16:00:00.000Z","stockId":2205,"sp":12.98},{"date":"2026-04-16T16:00:00.000Z","stockId":2205,"sp":12.76},{"date":"2026-04-15T16:00:00.000Z","stockId":2205,"sp":12.95},{"stockId":2205,"date":"2026-04-14T16:00:00.000Z","sp":12.75},{"stockId":2205,"date":"2026-04-13T16:00:00.000Z","sp":12.76},{"date":"2026-04-12T16:00:00.000Z","stockId":2205,"sp":12.99},{"date":"2026-04-09T16:00:00.000Z","stockId":2205,"sp":12.91},{"stockId":2205,"date":"2026-04-08T16:00:00.000Z","sp":12.74},{"date":"2026-04-07T16:00:00.000Z","stockId":2205,"sp":13.11},{"stockId":2205,"date":"2026-04-06T16:00:00.000Z","sp":12.78},{"stockId":2205,"date":"2026-04-02T16:00:00.000Z","sp":12.35},{"date":"2026-04-01T16:00:00.000Z","stockId":2205,"sp":12.9},{"date":"2026-03-31T16:00:00.000Z","stockId":2205,"sp":13.07},{"date":"2026-03-30T16:00:00.000Z","stockId":2205,"sp":13.18},{"date":"2026-03-29T16:00:00.000Z","stockId":2205,"sp":13.31},{"date":"2026-03-26T16:00:00.000Z","stockId":2205,"sp":13},{"stockId":2205,"date":"2026-03-25T16:00:00.000Z","sp":12.83},{"stockId":2205,"date":"2026-03-24T16:00:00.000Z","sp":13.13},{"stockId":2205,"date":"2026-03-23T16:00:00.000Z","sp":12.76},{"stockId":2205,"date":"2026-03-22T16:00:00.000Z","sp":12.14},{"date":"2026-03-19T16:00:00.000Z","stockId":2205,"sp":12.83},{"date":"2026-03-18T16:00:00.000Z","stockId":2205,"sp":13.3},{"stockId":2205,"date":"2026-03-17T16:00:00.000Z","sp":13.84},{"stockId":2205,"date":"2026-03-16T16:00:00.000Z","sp":13.63},{"date":"2026-03-15T16:00:00.000Z","stockId":2205,"sp":13.91},{"stockId":2205,"date":"2026-03-12T16:00:00.000Z","sp":13.87},{"stockId":2205,"date":"2026-03-11T16:00:00.000Z","sp":13.91},{"date":"2026-03-10T16:00:00.000Z","stockId":2205,"sp":14.37},{"date":"2026-03-09T16:00:00.000Z","stockId":2205,"sp":14.58},{"date":"2026-03-08T16:00:00.000Z","stockId":2205,"sp":14.42},{"date":"2026-03-05T16:00:00.000Z","stockId":2205,"sp":14.85},{"stockId":2205,"date":"2026-03-04T16:00:00.000Z","sp":14.48},{"date":"2026-03-03T16:00:00.000Z","stockId":2205,"sp":14.15},{"stockId":2205,"date":"2026-03-02T16:00:00.000Z","sp":14.23},{"date":"2026-03-01T16:00:00.000Z","stockId":2205,"sp":14.51},{"stockId":2205,"date":"2026-02-26T16:00:00.000Z","sp":14.85},{"date":"2026-02-25T16:00:00.000Z","stockId":2205,"sp":14.81},{"date":"2026-02-24T16:00:00.000Z","stockId":2205,"sp":15.1},{"stockId":2205,"date":"2026-02-23T16:00:00.000Z","sp":15.16},{"stockId":2205,"date":"2026-02-12T16:00:00.000Z","sp":14.3},{"stockId":2205,"date":"2026-02-11T16:00:00.000Z","sp":14.4},{"stockId":2205,"date":"2026-02-10T16:00:00.000Z","sp":14.61},{"date":"2026-02-09T16:00:00.000Z","stockId":2205,"sp":14.73},{"date":"2026-02-08T16:00:00.000Z","stockId":2205,"sp":14.81},{"stockId":2205,"date":"2026-02-05T16:00:00.000Z","sp":14.51},{"date":"2026-02-04T16:00:00.000Z","stockId":2205,"sp":14.71},{"stockId":2205,"date":"2026-02-03T16:00:00.000Z","sp":14.7},{"stockId":2205,"date":"2026-02-02T16:00:00.000Z","sp":14.29},{"date":"2026-02-01T16:00:00.000Z","stockId":2205,"sp":13.85},{"date":"2026-01-29T16:00:00.000Z","stockId":2205,"sp":14.06},{"date":"2026-01-28T16:00:00.000Z","stockId":2205,"sp":13.95},{"stockId":2205,"date":"2026-01-27T16:00:00.000Z","sp":13.98},{"stockId":2205,"date":"2026-01-26T16:00:00.000Z","sp":14.02},{"stockId":2205,"date":"2026-01-25T16:00:00.000Z","sp":14.19},{"date":"2026-01-22T16:00:00.000Z","stockId":2205,"sp":14.29},{"stockId":2205,"date":"2026-01-21T16:00:00.000Z","sp":14.34},{"date":"2026-01-20T16:00:00.000Z","stockId":2205,"sp":14.22},{"date":"2026-01-19T16:00:00.000Z","stockId":2205,"sp":14.19},{"stockId":2205,"date":"2026-01-18T16:00:00.000Z","sp":14.1},{"stockId":2205,"date":"2026-01-15T16:00:00.000Z","sp":13.94},{"date":"2026-01-14T16:00:00.000Z","stockId":2205,"sp":13.7},{"stockId":2205,"date":"2026-01-13T16:00:00.000Z","sp":13.76},{"stockId":2205,"date":"2026-01-12T16:00:00.000Z","sp":13.77},{"stockId":2205,"date":"2026-01-11T16:00:00.000Z","sp":13.9},{"stockId":2205,"date":"2026-01-08T16:00:00.000Z","sp":13.92},{"date":"2026-01-07T16:00:00.000Z","stockId":2205,"sp":13.79},{"date":"2026-01-06T16:00:00.000Z","stockId":2205,"sp":13.59},{"date":"2026-01-05T16:00:00.000Z","stockId":2205,"sp":13.67},{"date":"2026-01-04T16:00:00.000Z","stockId":2205,"sp":13.71},{"date":"2025-12-30T16:00:00.000Z","stockId":2205,"sp":13.78},{"date":"2025-12-29T16:00:00.000Z","stockId":2205,"sp":14.56},{"date":"2025-12-28T16:00:00.000Z","stockId":2205,"sp":14.49},{"date":"2025-12-25T16:00:00.000Z","stockId":2205,"sp":13.92},{"date":"2025-12-24T16:00:00.000Z","stockId":2205,"sp":13.98},{"date":"2025-12-23T16:00:00.000Z","stockId":2205,"sp":13.76},{"date":"2025-12-22T16:00:00.000Z","stockId":2205,"sp":13.61},{"date":"2025-12-21T16:00:00.000Z","stockId":2205,"sp":13.75},{"date":"2025-12-18T16:00:00.000Z","stockId":2205,"sp":13.6},{"date":"2025-12-17T16:00:00.000Z","stockId":2205,"sp":13.4},{"date":"2025-12-16T16:00:00.000Z","stockId":2205,"sp":13.27},{"date":"2025-12-15T16:00:00.000Z","stockId":2205,"sp":13.19},{"date":"2025-12-14T16:00:00.000Z","stockId":2205,"sp":13.53},{"date":"2025-12-11T16:00:00.000Z","stockId":2205,"sp":13.36},{"date":"2025-12-10T16:00:00.000Z","stockId":2205,"sp":13.5},{"date":"2025-12-09T16:00:00.000Z","stockId":2205,"sp":13.88},{"date":"2025-12-08T16:00:00.000Z","stockId":2205,"sp":13.85},{"date":"2025-12-07T16:00:00.000Z","stockId":2205,"sp":13.89},{"date":"2025-12-04T16:00:00.000Z","stockId":2205,"sp":13.75},{"date":"2025-12-03T16:00:00.000Z","stockId":2205,"sp":13.38},{"date":"2025-12-02T16:00:00.000Z","stockId":2205,"sp":14},{"date":"2025-12-01T16:00:00.000Z","stockId":2205,"sp":14.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2205,"sp":14.3},{"date":"2025-11-27T16:00:00.000Z","stockId":2205,"sp":14.54},{"date":"2025-11-26T16:00:00.000Z","stockId":2205,"sp":14.6},{"date":"2025-11-25T16:00:00.000Z","stockId":2205,"sp":16.04},{"date":"2025-11-24T16:00:00.000Z","stockId":2205,"sp":16.94},{"date":"2025-11-23T16:00:00.000Z","stockId":2205,"sp":17.6},{"date":"2025-11-20T16:00:00.000Z","stockId":2205,"sp":16.8},{"date":"2025-11-19T16:00:00.000Z","stockId":2205,"sp":17.22},{"date":"2025-11-18T16:00:00.000Z","stockId":2205,"sp":15.65},{"date":"2025-11-17T16:00:00.000Z","stockId":2205,"sp":16.85},{"date":"2025-11-16T16:00:00.000Z","stockId":2205,"sp":16.74},{"date":"2025-11-13T16:00:00.000Z","stockId":2205,"sp":15.22},{"date":"2025-11-12T16:00:00.000Z","stockId":2205,"sp":15.11},{"date":"2025-11-11T16:00:00.000Z","stockId":2205,"sp":15.32},{"date":"2025-11-10T16:00:00.000Z","stockId":2205,"sp":15.7},{"date":"2025-11-09T16:00:00.000Z","stockId":2205,"sp":15.57},{"date":"2025-11-06T16:00:00.000Z","stockId":2205,"sp":15.75},{"date":"2025-11-05T16:00:00.000Z","stockId":2205,"sp":15.68},{"date":"2025-11-04T16:00:00.000Z","stockId":2205,"sp":14.88},{"date":"2025-11-03T16:00:00.000Z","stockId":2205,"sp":14.96},{"date":"2025-11-02T16:00:00.000Z","stockId":2205,"sp":14.28},{"date":"2025-10-30T16:00:00.000Z","stockId":2205,"sp":14.28},{"date":"2025-10-29T16:00:00.000Z","stockId":2205,"sp":14.4},{"date":"2025-10-28T16:00:00.000Z","stockId":2205,"sp":15.06},{"date":"2025-10-27T16:00:00.000Z","stockId":2205,"sp":16.18},{"date":"2025-10-26T16:00:00.000Z","stockId":2205,"sp":15.34},{"date":"2025-10-23T16:00:00.000Z","stockId":2205,"sp":15.14},{"date":"2025-10-22T16:00:00.000Z","stockId":2205,"sp":14.58},{"date":"2025-10-21T16:00:00.000Z","stockId":2205,"sp":15.16},{"date":"2025-10-20T16:00:00.000Z","stockId":2205,"sp":13.78},{"date":"2025-10-19T16:00:00.000Z","stockId":2205,"sp":13.56},{"date":"2025-10-16T16:00:00.000Z","stockId":2205,"sp":13.59},{"date":"2025-10-15T16:00:00.000Z","stockId":2205,"sp":13.7},{"date":"2025-10-14T16:00:00.000Z","stockId":2205,"sp":14.18},{"date":"2025-10-13T16:00:00.000Z","stockId":2205,"sp":13.97},{"date":"2025-10-12T16:00:00.000Z","stockId":2205,"sp":13.9},{"date":"2025-10-09T16:00:00.000Z","stockId":2205,"sp":14.35},{"date":"2025-10-08T16:00:00.000Z","stockId":2205,"sp":14.26},{"date":"2025-09-29T16:00:00.000Z","stockId":2205,"sp":13.97},{"date":"2025-09-28T16:00:00.000Z","stockId":2205,"sp":14.06},{"date":"2025-09-25T16:00:00.000Z","stockId":2205,"sp":13.63},{"date":"2025-09-24T16:00:00.000Z","stockId":2205,"sp":13.89},{"date":"2025-09-23T16:00:00.000Z","stockId":2205,"sp":13.15},{"date":"2025-09-22T16:00:00.000Z","stockId":2205,"sp":12.98},{"date":"2025-09-21T16:00:00.000Z","stockId":2205,"sp":13.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2205,"sp":13.23},{"date":"2025-09-17T16:00:00.000Z","stockId":2205,"sp":13.51},{"date":"2025-09-16T16:00:00.000Z","stockId":2205,"sp":13.14},{"date":"2025-09-15T16:00:00.000Z","stockId":2205,"sp":13.32},{"date":"2025-09-14T16:00:00.000Z","stockId":2205,"sp":13.57},{"date":"2025-09-11T16:00:00.000Z","stockId":2205,"sp":13.15},{"date":"2025-09-10T16:00:00.000Z","stockId":2205,"sp":13.22},{"date":"2025-09-09T16:00:00.000Z","stockId":2205,"sp":13.19},{"date":"2025-09-08T16:00:00.000Z","stockId":2205,"sp":12.86},{"date":"2025-09-07T16:00:00.000Z","stockId":2205,"sp":13.01},{"date":"2025-09-04T16:00:00.000Z","stockId":2205,"sp":12.81},{"date":"2025-09-03T16:00:00.000Z","stockId":2205,"sp":12.85},{"date":"2025-09-02T16:00:00.000Z","stockId":2205,"sp":12.86},{"date":"2025-09-01T16:00:00.000Z","stockId":2205,"sp":14.29},{"date":"2025-08-31T16:00:00.000Z","stockId":2205,"sp":13.65},{"date":"2025-08-28T16:00:00.000Z","stockId":2205,"sp":13.49},{"date":"2025-08-27T16:00:00.000Z","stockId":2205,"sp":13.68},{"date":"2025-08-26T16:00:00.000Z","stockId":2205,"sp":13.87},{"date":"2025-08-25T16:00:00.000Z","stockId":2205,"sp":14.69},{"date":"2025-08-24T16:00:00.000Z","stockId":2205,"sp":14.5},{"date":"2025-08-21T16:00:00.000Z","stockId":2205,"sp":14.46},{"date":"2025-08-20T16:00:00.000Z","stockId":2205,"sp":14.33},{"date":"2025-08-19T16:00:00.000Z","stockId":2205,"sp":14.43},{"date":"2025-08-18T16:00:00.000Z","stockId":2205,"sp":14.55},{"date":"2025-08-17T16:00:00.000Z","stockId":2205,"sp":14.67},{"date":"2025-08-14T16:00:00.000Z","stockId":2205,"sp":14.48},{"date":"2025-08-13T16:00:00.000Z","stockId":2205,"sp":14.38},{"date":"2025-08-12T16:00:00.000Z","stockId":2205,"sp":14.85},{"date":"2025-08-11T16:00:00.000Z","stockId":2205,"sp":15.57},{"date":"2025-08-10T16:00:00.000Z","stockId":2205,"sp":15.81},{"date":"2025-08-07T16:00:00.000Z","stockId":2205,"sp":14.37},{"date":"2025-08-06T16:00:00.000Z","stockId":2205,"sp":13.06},{"date":"2025-08-05T16:00:00.000Z","stockId":2205,"sp":12.98},{"date":"2025-08-04T16:00:00.000Z","stockId":2205,"sp":13.15},{"date":"2025-08-03T16:00:00.000Z","stockId":2205,"sp":13.06},{"date":"2025-07-31T16:00:00.000Z","stockId":2205,"sp":12.99},{"date":"2025-07-30T16:00:00.000Z","stockId":2205,"sp":13.62},{"date":"2025-07-29T16:00:00.000Z","stockId":2205,"sp":14.4},{"date":"2025-07-28T16:00:00.000Z","stockId":2205,"sp":14.57},{"date":"2025-07-27T16:00:00.000Z","stockId":2205,"sp":14.63},{"date":"2025-07-24T16:00:00.000Z","stockId":2205,"sp":13.3},{"date":"2025-07-23T16:00:00.000Z","stockId":2205,"sp":13.99},{"date":"2025-07-22T16:00:00.000Z","stockId":2205,"sp":12.72},{"date":"2025-07-21T16:00:00.000Z","stockId":2205,"sp":13.56},{"date":"2025-07-20T16:00:00.000Z","stockId":2205,"sp":12.33},{"date":"2025-07-17T16:00:00.000Z","stockId":2205,"sp":11.21},{"date":"2025-07-16T16:00:00.000Z","stockId":2205,"sp":11.19},{"date":"2025-07-15T16:00:00.000Z","stockId":2205,"sp":11.18},{"date":"2025-07-14T16:00:00.000Z","stockId":2205,"sp":11.34},{"date":"2025-07-13T16:00:00.000Z","stockId":2205,"sp":11.51},{"date":"2025-07-10T16:00:00.000Z","stockId":2205,"sp":11.88},{"date":"2025-07-09T16:00:00.000Z","stockId":2205,"sp":12.2},{"date":"2025-07-08T16:00:00.000Z","stockId":2205,"sp":12.22},{"date":"2025-07-07T16:00:00.000Z","stockId":2205,"sp":12.1},{"date":"2025-07-06T16:00:00.000Z","stockId":2205,"sp":12},{"date":"2025-07-03T16:00:00.000Z","stockId":2205,"sp":11.48},{"date":"2025-07-02T16:00:00.000Z","stockId":2205,"sp":11.87},{"date":"2025-07-01T16:00:00.000Z","stockId":2205,"sp":11.66},{"date":"2025-06-30T16:00:00.000Z","stockId":2205,"sp":11.37},{"date":"2025-06-29T16:00:00.000Z","stockId":2205,"sp":11.5},{"date":"2025-06-26T16:00:00.000Z","stockId":2205,"sp":11.75},{"date":"2025-06-25T16:00:00.000Z","stockId":2205,"sp":10.68},{"date":"2025-06-24T16:00:00.000Z","stockId":2205,"sp":10.67},{"date":"2025-06-23T16:00:00.000Z","stockId":2205,"sp":10.54},{"date":"2025-06-22T16:00:00.000Z","stockId":2205,"sp":10.5},{"date":"2025-06-19T16:00:00.000Z","stockId":2205,"sp":10.29},{"date":"2025-06-18T16:00:00.000Z","stockId":2205,"sp":10.22},{"date":"2025-06-17T16:00:00.000Z","stockId":2205,"sp":10.26},{"date":"2025-06-16T16:00:00.000Z","stockId":2205,"sp":10.53},{"date":"2025-06-15T16:00:00.000Z","stockId":2205,"sp":10.46},{"date":"2025-06-12T16:00:00.000Z","stockId":2205,"sp":10.46},{"date":"2025-06-11T16:00:00.000Z","stockId":2205,"sp":10.52},{"date":"2025-06-10T16:00:00.000Z","stockId":2205,"sp":10.5},{"date":"2025-06-09T16:00:00.000Z","stockId":2205,"sp":10.48},{"date":"2025-06-08T16:00:00.000Z","stockId":2205,"sp":10.57},{"date":"2025-06-05T16:00:00.000Z","stockId":2205,"sp":10.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2205,"sp":10.25},{"date":"2025-06-03T16:00:00.000Z","stockId":2205,"sp":10.18},{"date":"2025-06-02T16:00:00.000Z","stockId":2205,"sp":10.16},{"date":"2025-05-29T16:00:00.000Z","stockId":2205,"sp":10.11},{"date":"2025-05-28T16:00:00.000Z","stockId":2205,"sp":10},{"date":"2025-05-27T16:00:00.000Z","stockId":2205,"sp":9.9},{"date":"2025-05-26T16:00:00.000Z","stockId":2205,"sp":9.89},{"date":"2025-05-25T16:00:00.000Z","stockId":2205,"sp":9.85},{"date":"2025-05-22T16:00:00.000Z","stockId":2205,"sp":9.63},{"date":"2025-05-21T16:00:00.000Z","stockId":2205,"sp":9.82},{"date":"2025-05-20T16:00:00.000Z","stockId":2205,"sp":10.04},{"date":"2025-05-19T16:00:00.000Z","stockId":2205,"sp":10.18},{"date":"2025-05-18T16:00:00.000Z","stockId":2205,"sp":9.97},{"date":"2025-05-15T16:00:00.000Z","stockId":2205,"sp":9.75},{"date":"2025-05-14T16:00:00.000Z","stockId":2205,"sp":9.81},{"date":"2025-05-13T16:00:00.000Z","stockId":2205,"sp":9.68},{"date":"2025-05-12T16:00:00.000Z","stockId":2205,"sp":9.65},{"date":"2025-05-11T16:00:00.000Z","stockId":2205,"sp":9.71},{"date":"2025-05-08T16:00:00.000Z","stockId":2205,"sp":9.63},{"date":"2025-05-07T16:00:00.000Z","stockId":2205,"sp":9.78},{"date":"2025-05-06T16:00:00.000Z","stockId":2205,"sp":9.68},{"date":"2025-05-05T16:00:00.000Z","stockId":2205,"sp":9.35},{"date":"2025-04-29T16:00:00.000Z","stockId":2205,"sp":9.14},{"date":"2025-04-28T16:00:00.000Z","stockId":2205,"sp":9.5},{"date":"2025-04-27T16:00:00.000Z","stockId":2205,"sp":8.64},{"date":"2025-04-24T16:00:00.000Z","stockId":2205,"sp":9.48},{"date":"2025-04-23T16:00:00.000Z","stockId":2205,"sp":9.43},{"date":"2025-04-22T16:00:00.000Z","stockId":2205,"sp":9.34},{"date":"2025-04-21T16:00:00.000Z","stockId":2205,"sp":9.3},{"date":"2025-04-20T16:00:00.000Z","stockId":2205,"sp":9},{"date":"2025-04-17T16:00:00.000Z","stockId":2205,"sp":8.98},{"date":"2025-04-16T16:00:00.000Z","stockId":2205,"sp":9},{"date":"2025-04-15T16:00:00.000Z","stockId":2205,"sp":8.85},{"date":"2025-04-14T16:00:00.000Z","stockId":2205,"sp":9.03},{"date":"2025-04-13T16:00:00.000Z","stockId":2205,"sp":8.97},{"date":"2025-04-10T16:00:00.000Z","stockId":2205,"sp":8.75},{"date":"2025-04-09T16:00:00.000Z","stockId":2205,"sp":8.7},{"date":"2025-04-08T16:00:00.000Z","stockId":2205,"sp":8.56},{"date":"2025-04-07T16:00:00.000Z","stockId":2205,"sp":8.35},{"date":"2025-04-06T16:00:00.000Z","stockId":2205,"sp":8.46},{"date":"2025-04-02T16:00:00.000Z","stockId":2205,"sp":9.4},{"date":"2025-04-01T16:00:00.000Z","stockId":2205,"sp":9.46},{"date":"2025-03-31T16:00:00.000Z","stockId":2205,"sp":9.5},{"date":"2025-03-30T16:00:00.000Z","stockId":2205,"sp":9.06},{"date":"2025-03-27T16:00:00.000Z","stockId":2205,"sp":9.22},{"date":"2025-03-26T16:00:00.000Z","stockId":2205,"sp":9.3},{"date":"2025-03-25T16:00:00.000Z","stockId":2205,"sp":9.45},{"date":"2025-03-24T16:00:00.000Z","stockId":2205,"sp":9.28},{"date":"2025-03-23T16:00:00.000Z","stockId":2205,"sp":9.33},{"date":"2025-03-20T16:00:00.000Z","stockId":2205,"sp":9.73},{"date":"2025-03-19T16:00:00.000Z","stockId":2205,"sp":9.92},{"date":"2025-03-18T16:00:00.000Z","stockId":2205,"sp":9.9},{"date":"2025-03-17T16:00:00.000Z","stockId":2205,"sp":10.02},{"date":"2025-03-16T16:00:00.000Z","stockId":2205,"sp":10.15},{"date":"2025-03-13T16:00:00.000Z","stockId":2205,"sp":10.07},{"date":"2025-03-12T16:00:00.000Z","stockId":2205,"sp":10.02},{"date":"2025-03-11T16:00:00.000Z","stockId":2205,"sp":10.2},{"date":"2025-03-10T16:00:00.000Z","stockId":2205,"sp":10.62},{"date":"2025-03-09T16:00:00.000Z","stockId":2205,"sp":10.48},{"date":"2025-03-06T16:00:00.000Z","stockId":2205,"sp":9.53},{"date":"2025-03-05T16:00:00.000Z","stockId":2205,"sp":9.49},{"date":"2025-03-04T16:00:00.000Z","stockId":2205,"sp":9.47},{"date":"2025-03-03T16:00:00.000Z","stockId":2205,"sp":9.41},{"date":"2025-03-02T16:00:00.000Z","stockId":2205,"sp":9.2},{"date":"2025-02-27T16:00:00.000Z","stockId":2205,"sp":9.36},{"date":"2025-02-26T16:00:00.000Z","stockId":2205,"sp":9.24},{"date":"2025-02-25T16:00:00.000Z","stockId":2205,"sp":9.27},{"date":"2025-02-24T16:00:00.000Z","stockId":2205,"sp":9.26},{"date":"2025-02-23T16:00:00.000Z","stockId":2205,"sp":9.38},{"date":"2025-02-20T16:00:00.000Z","stockId":2205,"sp":9.17},{"date":"2025-02-19T16:00:00.000Z","stockId":2205,"sp":9.31},{"date":"2025-02-18T16:00:00.000Z","stockId":2205,"sp":9.21},{"date":"2025-02-17T16:00:00.000Z","stockId":2205,"sp":9.18},{"date":"2025-02-16T16:00:00.000Z","stockId":2205,"sp":9.47},{"date":"2025-02-13T16:00:00.000Z","stockId":2205,"sp":9.74},{"date":"2025-02-12T16:00:00.000Z","stockId":2205,"sp":9.83},{"date":"2025-02-11T16:00:00.000Z","stockId":2205,"sp":9.95},{"date":"2025-02-10T16:00:00.000Z","stockId":2205,"sp":9.53},{"date":"2025-02-09T16:00:00.000Z","stockId":2205,"sp":9.5},{"date":"2025-02-06T16:00:00.000Z","stockId":2205,"sp":9.01},{"date":"2025-02-05T16:00:00.000Z","stockId":2205,"sp":8.39},{"date":"2025-02-04T16:00:00.000Z","stockId":2205,"sp":8.33},{"date":"2025-01-26T16:00:00.000Z","stockId":2205,"sp":8.2},{"date":"2025-01-23T16:00:00.000Z","stockId":2205,"sp":8.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2205,"sp":8.16},{"date":"2025-01-21T16:00:00.000Z","stockId":2205,"sp":8.33},{"date":"2025-01-20T16:00:00.000Z","stockId":2205,"sp":8.46},{"date":"2025-01-19T16:00:00.000Z","stockId":2205,"sp":8.58},{"date":"2025-01-16T16:00:00.000Z","stockId":2205,"sp":8.28},{"date":"2025-01-15T16:00:00.000Z","stockId":2205,"sp":8.41},{"date":"2025-01-14T16:00:00.000Z","stockId":2205,"sp":8.27},{"date":"2025-01-13T16:00:00.000Z","stockId":2205,"sp":8.23},{"date":"2025-01-12T16:00:00.000Z","stockId":2205,"sp":7.8},{"date":"2025-01-09T16:00:00.000Z","stockId":2205,"sp":7.8},{"date":"2025-01-08T16:00:00.000Z","stockId":2205,"sp":8.2},{"date":"2025-01-07T16:00:00.000Z","stockId":2205,"sp":8.09},{"date":"2025-01-06T16:00:00.000Z","stockId":2205,"sp":8.06},{"date":"2025-01-05T16:00:00.000Z","stockId":2205,"sp":7.78},{"date":"2025-01-02T16:00:00.000Z","stockId":2205,"sp":8.01},{"date":"2025-01-01T16:00:00.000Z","stockId":2205,"sp":8.65},{"date":"2024-12-30T16:00:00.000Z","stockId":2205,"sp":8.91},{"date":"2024-12-29T16:00:00.000Z","stockId":2205,"sp":8.69},{"date":"2024-12-26T16:00:00.000Z","stockId":2205,"sp":9.25},{"date":"2024-12-25T16:00:00.000Z","stockId":2205,"sp":8.83},{"date":"2024-12-24T16:00:00.000Z","stockId":2205,"sp":8.91},{"date":"2024-12-23T16:00:00.000Z","stockId":2205,"sp":9.59},{"date":"2024-12-22T16:00:00.000Z","stockId":2205,"sp":9.63},{"date":"2024-12-19T16:00:00.000Z","stockId":2205,"sp":10.5},{"date":"2024-12-18T16:00:00.000Z","stockId":2205,"sp":11.46},{"date":"2024-12-17T16:00:00.000Z","stockId":2205,"sp":11.3},{"date":"2024-12-16T16:00:00.000Z","stockId":2205,"sp":10.27},{"date":"2024-12-15T16:00:00.000Z","stockId":2205,"sp":10.28},{"date":"2024-12-12T16:00:00.000Z","stockId":2205,"sp":10.1},{"date":"2024-12-11T16:00:00.000Z","stockId":2205,"sp":10.53},{"date":"2024-12-10T16:00:00.000Z","stockId":2205,"sp":9.57},{"date":"2024-12-09T16:00:00.000Z","stockId":2205,"sp":9.49},{"date":"2024-12-08T16:00:00.000Z","stockId":2205,"sp":9.33},{"date":"2024-12-05T16:00:00.000Z","stockId":2205,"sp":9.39},{"date":"2024-12-04T16:00:00.000Z","stockId":2205,"sp":9.44},{"date":"2024-12-03T16:00:00.000Z","stockId":2205,"sp":9.25},{"date":"2024-12-02T16:00:00.000Z","stockId":2205,"sp":9.29},{"date":"2024-12-01T16:00:00.000Z","stockId":2205,"sp":9.31},{"date":"2024-11-28T16:00:00.000Z","stockId":2205,"sp":9.06},{"date":"2024-11-27T16:00:00.000Z","stockId":2205,"sp":8.97},{"date":"2024-11-26T16:00:00.000Z","stockId":2205,"sp":8.75},{"date":"2024-11-25T16:00:00.000Z","stockId":2205,"sp":8.68},{"date":"2024-11-24T16:00:00.000Z","stockId":2205,"sp":8.91},{"date":"2024-11-21T16:00:00.000Z","stockId":2205,"sp":8.98},{"date":"2024-11-20T16:00:00.000Z","stockId":2205,"sp":9.09},{"date":"2024-11-19T16:00:00.000Z","stockId":2205,"sp":9.04},{"date":"2024-11-18T16:00:00.000Z","stockId":2205,"sp":8.72},{"date":"2024-11-17T16:00:00.000Z","stockId":2205,"sp":8.63},{"date":"2024-11-14T16:00:00.000Z","stockId":2205,"sp":9.27},{"date":"2024-11-13T16:00:00.000Z","stockId":2205,"sp":9.24},{"date":"2024-11-12T16:00:00.000Z","stockId":2205,"sp":9.36},{"date":"2024-11-11T16:00:00.000Z","stockId":2205,"sp":9.56},{"date":"2024-11-10T16:00:00.000Z","stockId":2205,"sp":9.56},{"date":"2024-11-07T16:00:00.000Z","stockId":2205,"sp":9.1},{"date":"2024-11-06T16:00:00.000Z","stockId":2205,"sp":9.25},{"date":"2024-11-05T16:00:00.000Z","stockId":2205,"sp":8.99},{"date":"2024-11-04T16:00:00.000Z","stockId":2205,"sp":8.89},{"date":"2024-11-03T16:00:00.000Z","stockId":2205,"sp":8.71},{"date":"2024-10-31T16:00:00.000Z","stockId":2205,"sp":8.71},{"date":"2024-10-30T16:00:00.000Z","stockId":2205,"sp":9.17},{"date":"2024-10-29T16:00:00.000Z","stockId":2205,"sp":9.05},{"date":"2024-10-28T16:00:00.000Z","stockId":2205,"sp":9.02},{"date":"2024-10-27T16:00:00.000Z","stockId":2205,"sp":8.7},{"date":"2024-10-24T16:00:00.000Z","stockId":2205,"sp":8.72},{"date":"2024-10-23T16:00:00.000Z","stockId":2205,"sp":8.09},{"date":"2024-10-22T16:00:00.000Z","stockId":2205,"sp":8.02},{"date":"2024-10-21T16:00:00.000Z","stockId":2205,"sp":7.96},{"date":"2024-10-20T16:00:00.000Z","stockId":2205,"sp":7.95},{"date":"2024-10-17T16:00:00.000Z","stockId":2205,"sp":8.04},{"date":"2024-10-16T16:00:00.000Z","stockId":2205,"sp":8.19},{"date":"2024-10-15T16:00:00.000Z","stockId":2205,"sp":8.8},{"date":"2024-10-14T16:00:00.000Z","stockId":2205,"sp":8.25},{"date":"2024-10-13T16:00:00.000Z","stockId":2205,"sp":8.22},{"date":"2024-10-10T16:00:00.000Z","stockId":2205,"sp":7.72},{"date":"2024-10-09T16:00:00.000Z","stockId":2205,"sp":8.06},{"date":"2024-10-08T16:00:00.000Z","stockId":2205,"sp":7.93},{"date":"2024-10-07T16:00:00.000Z","stockId":2205,"sp":8.69},{"date":"2024-09-29T16:00:00.000Z","stockId":2205,"sp":7.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2205,"sp":7.3},{"date":"2024-09-25T16:00:00.000Z","stockId":2205,"sp":7.05},{"date":"2024-09-24T16:00:00.000Z","stockId":2205,"sp":6.97},{"date":"2024-09-23T16:00:00.000Z","stockId":2205,"sp":6.9},{"date":"2024-09-22T16:00:00.000Z","stockId":2205,"sp":6.76},{"date":"2024-09-19T16:00:00.000Z","stockId":2205,"sp":6.83},{"date":"2024-09-18T16:00:00.000Z","stockId":2205,"sp":6.97},{"date":"2024-09-17T16:00:00.000Z","stockId":2205,"sp":6.76},{"date":"2024-09-12T16:00:00.000Z","stockId":2205,"sp":6.51},{"date":"2024-09-11T16:00:00.000Z","stockId":2205,"sp":6.39},{"date":"2024-09-10T16:00:00.000Z","stockId":2205,"sp":6.4},{"date":"2024-09-09T16:00:00.000Z","stockId":2205,"sp":6.5},{"date":"2024-09-08T16:00:00.000Z","stockId":2205,"sp":6.61},{"date":"2024-09-05T16:00:00.000Z","stockId":2205,"sp":6.38},{"date":"2024-09-04T16:00:00.000Z","stockId":2205,"sp":6.33},{"date":"2024-09-03T16:00:00.000Z","stockId":2205,"sp":6.2},{"date":"2024-09-02T16:00:00.000Z","stockId":2205,"sp":6.38},{"date":"2024-09-01T16:00:00.000Z","stockId":2205,"sp":6.5},{"date":"2024-08-29T16:00:00.000Z","stockId":2205,"sp":6.56},{"date":"2024-08-28T16:00:00.000Z","stockId":2205,"sp":6.56},{"date":"2024-08-27T16:00:00.000Z","stockId":2205,"sp":6.66},{"date":"2024-08-26T16:00:00.000Z","stockId":2205,"sp":6.53},{"date":"2024-08-25T16:00:00.000Z","stockId":2205,"sp":6.85},{"date":"2024-08-22T16:00:00.000Z","stockId":2205,"sp":6.23},{"date":"2024-08-21T16:00:00.000Z","stockId":2205,"sp":5.96},{"date":"2024-08-20T16:00:00.000Z","stockId":2205,"sp":6.13},{"date":"2024-08-19T16:00:00.000Z","stockId":2205,"sp":6.14},{"date":"2024-08-18T16:00:00.000Z","stockId":2205,"sp":6.19},{"date":"2024-08-15T16:00:00.000Z","stockId":2205,"sp":6.26},{"date":"2024-08-14T16:00:00.000Z","stockId":2205,"sp":6.34},{"date":"2024-08-13T16:00:00.000Z","stockId":2205,"sp":6.4},{"date":"2024-08-12T16:00:00.000Z","stockId":2205,"sp":6.32},{"date":"2024-08-11T16:00:00.000Z","stockId":2205,"sp":6.19},{"date":"2024-08-08T16:00:00.000Z","stockId":2205,"sp":6.38},{"date":"2024-08-07T16:00:00.000Z","stockId":2205,"sp":6.71},{"date":"2024-08-06T16:00:00.000Z","stockId":2205,"sp":6.48},{"date":"2024-08-05T16:00:00.000Z","stockId":2205,"sp":6.2},{"date":"2024-08-04T16:00:00.000Z","stockId":2205,"sp":6.11},{"date":"2024-08-01T16:00:00.000Z","stockId":2205,"sp":6.25},{"date":"2024-07-31T16:00:00.000Z","stockId":2205,"sp":6.34},{"date":"2024-07-30T16:00:00.000Z","stockId":2205,"sp":6.26},{"date":"2024-07-29T16:00:00.000Z","stockId":2205,"sp":6.17},{"date":"2024-07-28T16:00:00.000Z","stockId":2205,"sp":6.13},{"date":"2024-07-25T16:00:00.000Z","stockId":2205,"sp":6.02},{"date":"2024-07-24T16:00:00.000Z","stockId":2205,"sp":5.89},{"date":"2024-07-23T16:00:00.000Z","stockId":2205,"sp":5.91},{"date":"2024-07-22T16:00:00.000Z","stockId":2205,"sp":5.98},{"date":"2024-07-21T16:00:00.000Z","stockId":2205,"sp":5.97},{"date":"2024-07-18T16:00:00.000Z","stockId":2205,"sp":5.86},{"date":"2024-07-17T16:00:00.000Z","stockId":2205,"sp":5.77},{"date":"2024-07-16T16:00:00.000Z","stockId":2205,"sp":5.89},{"date":"2024-07-15T16:00:00.000Z","stockId":2205,"sp":5.94},{"date":"2024-07-14T16:00:00.000Z","stockId":2205,"sp":5.91},{"date":"2024-07-11T16:00:00.000Z","stockId":2205,"sp":5.99},{"date":"2024-07-10T16:00:00.000Z","stockId":2205,"sp":6.02},{"date":"2024-07-09T16:00:00.000Z","stockId":2205,"sp":5.86},{"date":"2024-07-08T16:00:00.000Z","stockId":2205,"sp":6.05},{"date":"2024-07-07T16:00:00.000Z","stockId":2205,"sp":6.08},{"date":"2024-07-04T16:00:00.000Z","stockId":2205,"sp":6.18},{"date":"2024-07-03T16:00:00.000Z","stockId":2205,"sp":6.12},{"date":"2024-07-02T16:00:00.000Z","stockId":2205,"sp":6.37},{"date":"2024-07-01T16:00:00.000Z","stockId":2205,"sp":6.48},{"date":"2024-06-30T16:00:00.000Z","stockId":2205,"sp":6.36},{"date":"2024-06-27T16:00:00.000Z","stockId":2205,"sp":6.27},{"date":"2024-06-26T16:00:00.000Z","stockId":2205,"sp":6.28},{"sp":6.4,"stockId":2205,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.23,"stockId":2205,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.21,"stockId":2205,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.63,"stockId":2205,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.22,"stockId":2205,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.36,"stockId":2205,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.25,"stockId":2205,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.17,"stockId":2205,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.27,"stockId":2205,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.23,"stockId":2205,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.4,"stockId":2205,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.26,"stockId":2205,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.28,"stockId":2205,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.89,"stockId":2205,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.33,"stockId":2205,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.5,"stockId":2205,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.68,"stockId":2205,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.13,"stockId":2205,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.2,"stockId":2205,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.35,"stockId":2205,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.27,"stockId":2205,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.41,"stockId":2205,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.44,"stockId":2205,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.48,"stockId":2205,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.71,"stockId":2205,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.67,"stockId":2205,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.78,"stockId":2205,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.79,"stockId":2205,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.67,"stockId":2205,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.51,"stockId":2205,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.52,"stockId":2205,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.35,"stockId":2205,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2205,"sp":7.45},{"date":"2024-05-08T16:00:00.000Z","stockId":2205,"sp":7.54},{"date":"2024-05-07T16:00:00.000Z","stockId":2205,"sp":7.49},{"date":"2024-05-06T16:00:00.000Z","stockId":2205,"sp":7.67},{"date":"2024-05-05T16:00:00.000Z","stockId":2205,"sp":7.49},{"date":"2024-04-29T16:00:00.000Z","stockId":2205,"sp":7.36},{"date":"2024-04-28T16:00:00.000Z","stockId":2205,"sp":7.4},{"date":"2024-04-25T16:00:00.000Z","stockId":2205,"sp":6.94},{"date":"2024-04-24T16:00:00.000Z","stockId":2205,"sp":6.95},{"date":"2024-04-23T16:00:00.000Z","stockId":2205,"sp":7.04},{"date":"2024-04-22T16:00:00.000Z","stockId":2205,"sp":6.83},{"date":"2024-04-21T16:00:00.000Z","stockId":2205,"sp":6.56},{"date":"2024-04-18T16:00:00.000Z","stockId":2205,"sp":6.65},{"date":"2024-04-17T16:00:00.000Z","stockId":2205,"sp":6.75},{"date":"2024-04-16T16:00:00.000Z","stockId":2205,"sp":6.84},{"date":"2024-04-15T16:00:00.000Z","stockId":2205,"sp":6.27},{"date":"2024-04-14T16:00:00.000Z","stockId":2205,"sp":6.94},{"date":"2024-04-11T16:00:00.000Z","stockId":2205,"sp":7.71},{"date":"2024-04-10T16:00:00.000Z","stockId":2205,"sp":7.86},{"date":"2024-04-09T16:00:00.000Z","stockId":2205,"sp":7.84},{"date":"2024-04-08T16:00:00.000Z","stockId":2205,"sp":8.11},{"date":"2024-04-07T16:00:00.000Z","stockId":2205,"sp":8.01},{"date":"2024-04-02T16:00:00.000Z","stockId":2205,"sp":8.32},{"date":"2024-04-01T16:00:00.000Z","stockId":2205,"sp":8.44},{"date":"2024-03-31T16:00:00.000Z","stockId":2205,"sp":8.43},{"date":"2024-03-28T16:00:00.000Z","stockId":2205,"sp":8.18},{"date":"2024-03-27T16:00:00.000Z","stockId":2205,"sp":8},{"date":"2024-03-26T16:00:00.000Z","stockId":2205,"sp":7.83},{"date":"2024-03-25T16:00:00.000Z","stockId":2205,"sp":8.17},{"date":"2024-03-24T16:00:00.000Z","stockId":2205,"sp":8.1},{"date":"2024-03-21T16:00:00.000Z","stockId":2205,"sp":8.37},{"date":"2024-03-20T16:00:00.000Z","stockId":2205,"sp":8.63},{"date":"2024-03-19T16:00:00.000Z","stockId":2205,"sp":8.37},{"date":"2024-03-18T16:00:00.000Z","stockId":2205,"sp":8.29},{"date":"2024-03-17T16:00:00.000Z","stockId":2205,"sp":8.3},{"date":"2024-03-14T16:00:00.000Z","stockId":2205,"sp":8.17},{"date":"2024-03-13T16:00:00.000Z","stockId":2205,"sp":8.06},{"date":"2024-03-12T16:00:00.000Z","stockId":2205,"sp":8.23},{"date":"2024-03-11T16:00:00.000Z","stockId":2205,"sp":8.07},{"date":"2024-03-10T16:00:00.000Z","stockId":2205,"sp":7.85},{"date":"2024-03-07T16:00:00.000Z","stockId":2205,"sp":7.72},{"date":"2024-03-06T16:00:00.000Z","stockId":2205,"sp":7.78},{"date":"2024-03-05T16:00:00.000Z","stockId":2205,"sp":7.74},{"date":"2024-03-04T16:00:00.000Z","stockId":2205,"sp":7.61},{"date":"2024-03-03T16:00:00.000Z","stockId":2205,"sp":7.9},{"date":"2024-02-29T16:00:00.000Z","stockId":2205,"sp":8.03},{"date":"2024-02-28T16:00:00.000Z","stockId":2205,"sp":7.9},{"date":"2024-02-27T16:00:00.000Z","stockId":2205,"sp":7.7},{"date":"2024-02-26T16:00:00.000Z","stockId":2205,"sp":8.48},{"date":"2024-02-25T16:00:00.000Z","stockId":2205,"sp":8.27},{"date":"2024-02-22T16:00:00.000Z","stockId":2205,"sp":8.2},{"date":"2024-02-21T16:00:00.000Z","stockId":2205,"sp":7.87},{"date":"2024-02-20T16:00:00.000Z","stockId":2205,"sp":7.71},{"date":"2024-02-19T16:00:00.000Z","stockId":2205,"sp":7.53},{"date":"2024-02-18T16:00:00.000Z","stockId":2205,"sp":7.35},{"date":"2024-02-07T16:00:00.000Z","stockId":2205,"sp":6.97},{"date":"2024-02-06T16:00:00.000Z","stockId":2205,"sp":6.34},{"date":"2024-02-05T16:00:00.000Z","stockId":2205,"sp":6.81},{"date":"2024-02-04T16:00:00.000Z","stockId":2205,"sp":7.11},{"date":"2024-02-01T16:00:00.000Z","stockId":2205,"sp":7.9},{"date":"2024-01-31T16:00:00.000Z","stockId":2205,"sp":8.58},{"date":"2024-01-30T16:00:00.000Z","stockId":2205,"sp":9.05},{"date":"2024-01-29T16:00:00.000Z","stockId":2205,"sp":9.7},{"date":"2024-01-28T16:00:00.000Z","stockId":2205,"sp":9.71},{"date":"2024-01-25T16:00:00.000Z","stockId":2205,"sp":10.14},{"date":"2024-01-24T16:00:00.000Z","stockId":2205,"sp":9.91},{"date":"2024-01-23T16:00:00.000Z","stockId":2205,"sp":9.26},{"date":"2024-01-22T16:00:00.000Z","stockId":2205,"sp":8.87},{"date":"2024-01-21T16:00:00.000Z","stockId":2205,"sp":8.8},{"date":"2024-01-18T16:00:00.000Z","stockId":2205,"sp":9.55},{"date":"2024-01-17T16:00:00.000Z","stockId":2205,"sp":9.91},{"date":"2024-01-16T16:00:00.000Z","stockId":2205,"sp":10.29},{"date":"2024-01-15T16:00:00.000Z","stockId":2205,"sp":10.43},{"date":"2024-01-14T16:00:00.000Z","stockId":2205,"sp":10.68},{"date":"2024-01-11T16:00:00.000Z","stockId":2205,"sp":10.94},{"date":"2024-01-10T16:00:00.000Z","stockId":2205,"sp":11.16},{"date":"2024-01-09T16:00:00.000Z","stockId":2205,"sp":10.73},{"date":"2024-01-08T16:00:00.000Z","stockId":2205,"sp":10.85},{"date":"2024-01-07T16:00:00.000Z","stockId":2205,"sp":10.56},{"date":"2024-01-04T16:00:00.000Z","stockId":2205,"sp":10.57},{"date":"2024-01-03T16:00:00.000Z","stockId":2205,"sp":10.76},{"date":"2024-01-02T16:00:00.000Z","stockId":2205,"sp":10.7},{"date":"2024-01-01T16:00:00.000Z","stockId":2205,"sp":10.73},{"date":"2023-12-28T16:00:00.000Z","stockId":2205,"sp":10.83},{"date":"2023-12-27T16:00:00.000Z","stockId":2205,"sp":10.81},{"date":"2023-12-26T16:00:00.000Z","stockId":2205,"sp":10.48},{"date":"2023-12-25T16:00:00.000Z","stockId":2205,"sp":10.41},{"date":"2023-12-24T16:00:00.000Z","stockId":2205,"sp":10.32},{"date":"2023-12-21T16:00:00.000Z","stockId":2205,"sp":10.49},{"date":"2023-12-20T16:00:00.000Z","stockId":2205,"sp":10.53},{"date":"2023-12-19T16:00:00.000Z","stockId":2205,"sp":10.47},{"date":"2023-12-18T16:00:00.000Z","stockId":2205,"sp":10.53},{"date":"2023-12-17T16:00:00.000Z","stockId":2205,"sp":10.64},{"date":"2023-12-14T16:00:00.000Z","stockId":2205,"sp":10.83},{"date":"2023-12-13T16:00:00.000Z","stockId":2205,"sp":10.65},{"date":"2023-12-12T16:00:00.000Z","stockId":2205,"sp":10.59},{"date":"2023-12-11T16:00:00.000Z","stockId":2205,"sp":10.58},{"date":"2023-12-10T16:00:00.000Z","stockId":2205,"sp":10.38},{"date":"2023-12-07T16:00:00.000Z","stockId":2205,"sp":10.35},{"date":"2023-12-06T16:00:00.000Z","stockId":2205,"sp":10.58},{"date":"2023-12-05T16:00:00.000Z","stockId":2205,"sp":10.64},{"date":"2023-12-04T16:00:00.000Z","stockId":2205,"sp":10.55},{"date":"2023-12-03T16:00:00.000Z","stockId":2205,"sp":10.6},{"date":"2023-11-30T16:00:00.000Z","stockId":2205,"sp":10.47},{"date":"2023-11-29T16:00:00.000Z","stockId":2205,"sp":10.38},{"date":"2023-11-28T16:00:00.000Z","stockId":2205,"sp":10.42},{"date":"2023-11-27T16:00:00.000Z","stockId":2205,"sp":10.54},{"date":"2023-11-26T16:00:00.000Z","stockId":2205,"sp":10.51},{"date":"2023-11-23T16:00:00.000Z","stockId":2205,"sp":10.68},{"date":"2023-11-22T16:00:00.000Z","stockId":2205,"sp":10.72},{"date":"2023-11-21T16:00:00.000Z","stockId":2205,"sp":10.68},{"date":"2023-11-20T16:00:00.000Z","stockId":2205,"sp":10.75},{"date":"2023-11-19T16:00:00.000Z","stockId":2205,"sp":10.92},{"date":"2023-11-16T16:00:00.000Z","stockId":2205,"sp":10.82},{"date":"2023-11-15T16:00:00.000Z","stockId":2205,"sp":10.85},{"date":"2023-11-14T16:00:00.000Z","stockId":2205,"sp":10.46},{"date":"2023-11-13T16:00:00.000Z","stockId":2205,"sp":10.42},{"date":"2023-11-12T16:00:00.000Z","stockId":2205,"sp":10.49},{"date":"2023-11-09T16:00:00.000Z","stockId":2205,"sp":10.38},{"date":"2023-11-08T16:00:00.000Z","stockId":2205,"sp":10.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2205,"sp":10.39},{"date":"2023-11-06T16:00:00.000Z","stockId":2205,"sp":10.45},{"date":"2023-11-05T16:00:00.000Z","stockId":2205,"sp":10.44},{"date":"2023-11-02T16:00:00.000Z","stockId":2205,"sp":10.38},{"date":"2023-11-01T16:00:00.000Z","stockId":2205,"sp":10.27},{"date":"2023-10-31T16:00:00.000Z","stockId":2205,"sp":10.38},{"date":"2023-10-30T16:00:00.000Z","stockId":2205,"sp":10.34},{"date":"2023-10-29T16:00:00.000Z","stockId":2205,"sp":10.77},{"date":"2023-10-26T16:00:00.000Z","stockId":2205,"sp":10.91},{"date":"2023-10-25T16:00:00.000Z","stockId":2205,"sp":11.71},{"date":"2023-10-24T16:00:00.000Z","stockId":2205,"sp":11.69},{"date":"2023-10-23T16:00:00.000Z","stockId":2205,"sp":10.63},{"date":"2023-10-22T16:00:00.000Z","stockId":2205,"sp":10.59},{"date":"2023-10-19T16:00:00.000Z","stockId":2205,"sp":10.59},{"date":"2023-10-18T16:00:00.000Z","stockId":2205,"sp":10.22},{"date":"2023-10-17T16:00:00.000Z","stockId":2205,"sp":10.3},{"date":"2023-10-16T16:00:00.000Z","stockId":2205,"sp":10.67},{"date":"2023-10-15T16:00:00.000Z","stockId":2205,"sp":10.8},{"date":"2023-10-12T16:00:00.000Z","stockId":2205,"sp":10.52},{"date":"2023-10-11T16:00:00.000Z","stockId":2205,"sp":10.65},{"date":"2023-10-10T16:00:00.000Z","stockId":2205,"sp":10.57},{"date":"2023-10-09T16:00:00.000Z","stockId":2205,"sp":10.3},{"date":"2023-10-08T16:00:00.000Z","stockId":2205,"sp":10.56},{"date":"2023-09-27T16:00:00.000Z","stockId":2205,"sp":10.87},{"date":"2023-09-26T16:00:00.000Z","stockId":2205,"sp":10.84},{"date":"2023-09-25T16:00:00.000Z","stockId":2205,"sp":10.59},{"date":"2023-09-24T16:00:00.000Z","stockId":2205,"sp":10.53},{"date":"2023-09-21T16:00:00.000Z","stockId":2205,"sp":10.63},{"date":"2023-09-20T16:00:00.000Z","stockId":2205,"sp":10.37},{"date":"2023-09-19T16:00:00.000Z","stockId":2205,"sp":10.48},{"date":"2023-09-18T16:00:00.000Z","stockId":2205,"sp":10.3},{"date":"2023-09-17T16:00:00.000Z","stockId":2205,"sp":10.24},{"date":"2023-09-14T16:00:00.000Z","stockId":2205,"sp":10.22},{"date":"2023-09-13T16:00:00.000Z","stockId":2205,"sp":10.2},{"date":"2023-09-12T16:00:00.000Z","stockId":2205,"sp":10.29},{"date":"2023-09-11T16:00:00.000Z","stockId":2205,"sp":10.31},{"date":"2023-09-10T16:00:00.000Z","stockId":2205,"sp":10.41},{"date":"2023-09-07T16:00:00.000Z","stockId":2205,"sp":10.56},{"date":"2023-09-06T16:00:00.000Z","stockId":2205,"sp":10.57},{"date":"2023-09-05T16:00:00.000Z","stockId":2205,"sp":10.79},{"date":"2023-09-04T16:00:00.000Z","stockId":2205,"sp":10.74},{"date":"2023-09-03T16:00:00.000Z","stockId":2205,"sp":10.78},{"date":"2023-08-31T16:00:00.000Z","stockId":2205,"sp":10.68},{"date":"2023-08-30T16:00:00.000Z","stockId":2205,"sp":10.5},{"date":"2023-08-29T16:00:00.000Z","stockId":2205,"sp":10.34},{"date":"2023-08-28T16:00:00.000Z","stockId":2205,"sp":10.59},{"date":"2023-08-27T16:00:00.000Z","stockId":2205,"sp":10.24},{"date":"2023-08-24T16:00:00.000Z","stockId":2205,"sp":10.11},{"date":"2023-08-23T16:00:00.000Z","stockId":2205,"sp":10.19},{"date":"2023-08-22T16:00:00.000Z","stockId":2205,"sp":10.34},{"date":"2023-08-21T16:00:00.000Z","stockId":2205,"sp":10.55},{"date":"2023-08-20T16:00:00.000Z","stockId":2205,"sp":10.59},{"date":"2023-08-17T16:00:00.000Z","stockId":2205,"sp":10.68},{"date":"2023-08-16T16:00:00.000Z","stockId":2205,"sp":10.73},{"date":"2023-08-15T16:00:00.000Z","stockId":2205,"sp":10.67},{"date":"2023-08-14T16:00:00.000Z","stockId":2205,"sp":10.82},{"date":"2023-08-13T16:00:00.000Z","stockId":2205,"sp":10.96},{"date":"2023-08-10T16:00:00.000Z","stockId":2205,"sp":10.65},{"date":"2023-08-09T16:00:00.000Z","stockId":2205,"sp":11.03},{"date":"2023-08-08T16:00:00.000Z","stockId":2205,"sp":11.32},{"date":"2023-08-07T16:00:00.000Z","stockId":2205,"sp":11.1},{"date":"2023-08-06T16:00:00.000Z","stockId":2205,"sp":10.96},{"date":"2023-08-03T16:00:00.000Z","stockId":2205,"sp":11.02},{"date":"2023-08-02T16:00:00.000Z","stockId":2205,"sp":11.12},{"date":"2023-08-01T16:00:00.000Z","stockId":2205,"sp":11.18},{"date":"2023-07-31T16:00:00.000Z","stockId":2205,"sp":11.24},{"date":"2023-07-30T16:00:00.000Z","stockId":2205,"sp":11.3},{"date":"2023-07-27T16:00:00.000Z","stockId":2205,"sp":11.06},{"date":"2023-07-26T16:00:00.000Z","stockId":2205,"sp":11.04},{"date":"2023-07-25T16:00:00.000Z","stockId":2205,"sp":11.25},{"date":"2023-07-24T16:00:00.000Z","stockId":2205,"sp":11.62},{"date":"2023-07-23T16:00:00.000Z","stockId":2205,"sp":10.56},{"date":"2023-07-20T16:00:00.000Z","stockId":2205,"sp":10.7},{"date":"2023-07-19T16:00:00.000Z","stockId":2205,"sp":10.64},{"date":"2023-07-18T16:00:00.000Z","stockId":2205,"sp":10.62},{"date":"2023-07-17T16:00:00.000Z","stockId":2205,"sp":10.36}],"dateFlag":"day"}