window.pageData = {"stock":{"_id":2267,"stockCode":"002267","exchange":"sz","market":"a","stockType":"company","followedNum":379,"ipoDate":"2008-08-12T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":27,"fsTableType":"non_financial","tickerId":2267,"establishDate":"2005-10-31T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"陕天然气","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"strq","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"陕西省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"陕西"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000410301,"stockCode":"410301","name":"燃气","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":21.88575129808407},"pb":{"mcw":1.9920730035236895},"ps_ttm":{"mcw":0.9526429255584757},"dyr":{"mcw":0.02622753000574977}},"staticDividendYieldRatio":0.026227739551170595},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100102,"stockCode":"C100102","exchange":"sz","stockType":"industry","source":"cni","tickerId":100102,"name":"燃气公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410300,"stockCode":"410300","name":"燃气","stockType":"industry","exchange":"sw","tickerId":410300,"source":"sw"},{"_id":2010000410301,"stockCode":"410301","name":"燃气","stockType":"industry","exchange":"sw","tickerId":410301,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410300,"stockCode":"410300","name":"燃气","stockType":"industry","exchange":"sw_2021","tickerId":410300,"source":"sw_2021"},{"_id":2020000410301,"stockCode":"410301","name":"燃气","stockType":"industry","exchange":"sw_2021","tickerId":410301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.014352},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.01055},{"_id":1000000000824,"stockCode":"000824","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":824,"name":"国企红利","weighting":0.00988},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00742},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00518},{"_id":1000000399439,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"source":"cni","name":"国证油气","weighting":0.0048},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.0046},{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.00209},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00036},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00015},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"source":"csi","name":"油气产业","weighting":0.00209}],"profile":{"website":"http://www.shaanxigas.com","companyName":"陕西省天然气股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2267,"type":"tr_dri","cagr_p_r_fs":0.027457636910467764,"cagr_p_r_fys":-0.01726427622841986,"cagr_p_r_y1":-0.03917697850963753,"cagr_p_r_y3":0.028056701357098035,"cagr_p_r_y5":0.06198458918374539,"p_r_fs":0.6200820112081995,"cagr_p_r_d30":-0.08529048207663714,"cagr_p_r_d60":-0.04516129032258043,"cagr_p_r_d90":-0.09535452322738391,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2008-08-12T16:00:00.000Z","cagr_p_r_y10":0.0014216232595343214,"cagr_p_r_d14":-0.02245706737120179,"cagr_p_r_d7":-0.0040376850605651216},"shnc":{"stockId":2267,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":37727,"shnc_d90":0.092333082401992,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":37727,"shnc_q1":0.092333082401992,"shnc_q2":0.14393571861734383,"shnc_q3":0.20572067753275808,"shnc_y1":0.3725896820199374,"shnc_y2":0.29109202286027175},"ple":{"stockId":2267,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2267,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0211,"mtaslb":245365986,"mtaslb_mc_r":0.029655631137101842,"mtaslb_fbc":-65023,"mtaslb_fb":237921522,"mtaslb_smc":-1200,"mtaslb_sb":7444464,"fb_mc_rc_d1":-0.000007858864771206605,"fb_mc_rc_d5":-0.0013215488578864271,"fb_mc_rc_d20":-0.0014596051671360696,"fb_mc_rc_d60":-0.003953546756815116,"fb_mc_rc_d120":0.003524759885006463,"sb_mc_rc_d1":0.000018677962442916614,"sb_mc_rc_d5":0.00003082327853464926,"sb_mc_rc_d20":0.000037801345440727156,"sb_mc_rc_d60":0.00004254131910214466,"sb_mc_rc_d120":0.00004982444151946833,"npa_o_f_d1":-65023,"npa_o_f_d120":37435404,"npa_o_f_d20":-12269071,"npa_o_f_d5":-10965628,"npa_o_f_d60":-34757155,"fb_mc_rc_d240":0.008015135984774624,"npa_o_f_d240":92468771},"mm_ha":{"stockId":2267,"type":"mm_ha","mm_sh":8078062,"mm_sha":63170445,"mm_sh_cap_r":0.007263951412936736,"spc":-0.0225,"mm_shc_v_r":-0.3773429567249577,"mm_sh_nba_d1":-30280502.89547143,"mm_sh_nba_d5":-30280502.89547143,"mm_sh_nba_d20":-30280502.89547143,"mm_sh_nba_d60":-30280502.89547143,"mm_sh_nba_d120":-6583028.300374582,"mm_sh_nba_d240":-23423112.14553967,"mm_sh_cap_rc_d1":-0.003368439629561284,"mm_sh_cap_rc_d5":-0.003368439629561284,"mm_sh_cap_rc_d20":-0.003368439629561284,"mm_sh_cap_rc_d60":-0.003368439629561284,"mm_sh_cap_rc_d120":-0.0005551260058619494,"mm_sh_nbv_d1":-3745959,"mm_sh_nbv_d5":-3745959,"mm_sh_nbv_d20":-3745959,"mm_sh_nbv_d60":-3745959,"mm_sh_nbv_d120":-617342,"mm_sh_nbv_d240":-2578341,"mm_sh_nbp_d1":349828.5655919091,"mm_sh_nbp_d5":1979646.1890670354,"mm_sh_nbp_d20":1979646.1890670354,"mm_sh_nbp_d60":1979646.1890670354,"mm_sh_nbp_d120":2035978.261121747,"mm_sh_nbp_d240":4242964.777373561,"mm_sh_nbpr_d1":0.011552931164965141,"mm_sh_nbpr_d5":0.09489360651367751,"mm_sh_nbpr_d20":0.09489360651367751,"mm_sh_nbpr_d60":0.09489360651367751,"mm_sh_nbpr_d120":0.11086543014470637,"mm_sh_nbpr_d240":0.5347328287899278,"mm_sh_cap_rc_d240":-0.0023184946773103154,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.00006900343740544416,"mm_shc_v_r_d20":-0.018867147836247884,"mm_shc_v_r_d240":-0.00023135122450841598,"mm_shc_v_r_d5":-0.07546859134499154,"mm_shc_v_r_d60":-0.006289049278749295,"mm_sh_cap_rc_q1":0.0022891261662557434,"mm_sh_cap_rc_q2":0.0019034832659217647,"mm_sh_cap_rc_q3":-0.0014649563636395194,"mm_sh_cap_rc_q4":0.0013483572600598154,"mm_sh_nba_q1":20125997.815625794,"mm_sh_nba_q2":16899020.885699615,"mm_sh_nba_q3":-13381482.009771816,"mm_sh_nba_q4":10315992.585325032,"mm_sh_nbv_q1":2545681,"mm_sh_nbv_q2":2116817,"mm_sh_nbv_q3":-1629142,"mm_sh_nbv_q4":1499475}},"priceMetrics":{"pe_ttm":16.582693913164544,"d_pe_ttm":16.85592007209669,"pb":1.172359748528001,"pb_wo_gw":1.1931069269904362,"dyr":0.02702702702702703,"mc":8229358293,"mc_om":8229358293,"sp":7.4,"spc":-0.0054,"ta":37976730,"to_r":0.004588087996134111,"cmc":8229358293,"ecmc":2927032918.6,"ecmc_psh":77585,"shn":37727},"staticDividendYieldRatio":0.02702702702702703},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2267,"sp":7.4},{"date":"2026-06-03T16:00:00.000Z","stockId":2267,"sp":7.44},{"stockId":2267,"date":"2026-06-02T16:00:00.000Z","sp":7.6},{"stockId":2267,"date":"2026-06-01T16:00:00.000Z","sp":7.58},{"stockId":2267,"date":"2026-05-31T16:00:00.000Z","sp":7.71},{"stockId":2267,"date":"2026-05-28T16:00:00.000Z","sp":7.43},{"date":"2026-05-27T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2026-05-26T16:00:00.000Z","stockId":2267,"sp":7.32},{"date":"2026-05-25T16:00:00.000Z","stockId":2267,"sp":7.41},{"date":"2026-05-24T16:00:00.000Z","stockId":2267,"sp":7.47},{"stockId":2267,"date":"2026-05-21T16:00:00.000Z","sp":7.57},{"date":"2026-05-20T16:00:00.000Z","stockId":2267,"sp":7.62},{"date":"2026-05-19T16:00:00.000Z","stockId":2267,"sp":7.73},{"stockId":2267,"date":"2026-05-18T16:00:00.000Z","sp":7.85},{"date":"2026-05-17T16:00:00.000Z","stockId":2267,"sp":7.82},{"stockId":2267,"date":"2026-05-14T16:00:00.000Z","sp":7.72},{"stockId":2267,"date":"2026-05-13T16:00:00.000Z","sp":7.77},{"date":"2026-05-12T16:00:00.000Z","stockId":2267,"sp":7.8},{"stockId":2267,"date":"2026-05-11T16:00:00.000Z","sp":7.84},{"stockId":2267,"date":"2026-05-10T16:00:00.000Z","sp":7.94},{"stockId":2267,"date":"2026-05-07T16:00:00.000Z","sp":7.96},{"stockId":2267,"date":"2026-05-06T16:00:00.000Z","sp":7.99},{"stockId":2267,"date":"2026-05-05T16:00:00.000Z","sp":8.09},{"date":"2026-04-29T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2026-04-28T16:00:00.000Z","stockId":2267,"sp":8.04},{"stockId":2267,"date":"2026-04-27T16:00:00.000Z","sp":7.98},{"stockId":2267,"date":"2026-04-26T16:00:00.000Z","sp":8.05},{"stockId":2267,"date":"2026-04-23T16:00:00.000Z","sp":7.86},{"stockId":2267,"date":"2026-04-22T16:00:00.000Z","sp":7.9},{"date":"2026-04-21T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2026-04-20T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2026-04-19T16:00:00.000Z","stockId":2267,"sp":7.72},{"stockId":2267,"date":"2026-04-16T16:00:00.000Z","sp":7.59},{"date":"2026-04-15T16:00:00.000Z","stockId":2267,"sp":7.63},{"date":"2026-04-14T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2026-04-13T16:00:00.000Z","stockId":2267,"sp":7.63},{"stockId":2267,"date":"2026-04-12T16:00:00.000Z","sp":7.71},{"stockId":2267,"date":"2026-04-09T16:00:00.000Z","sp":7.67},{"date":"2026-04-08T16:00:00.000Z","stockId":2267,"sp":7.73},{"stockId":2267,"date":"2026-04-07T16:00:00.000Z","sp":7.83},{"stockId":2267,"date":"2026-04-06T16:00:00.000Z","sp":7.78},{"date":"2026-04-02T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2026-04-01T16:00:00.000Z","stockId":2267,"sp":7.96},{"stockId":2267,"date":"2026-03-31T16:00:00.000Z","sp":7.84},{"date":"2026-03-30T16:00:00.000Z","stockId":2267,"sp":7.82},{"date":"2026-03-29T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2026-03-26T16:00:00.000Z","stockId":2267,"sp":8.07},{"date":"2026-03-25T16:00:00.000Z","stockId":2267,"sp":8.03},{"stockId":2267,"date":"2026-03-24T16:00:00.000Z","sp":8.01},{"stockId":2267,"date":"2026-03-23T16:00:00.000Z","sp":7.95},{"stockId":2267,"date":"2026-03-22T16:00:00.000Z","sp":7.72},{"date":"2026-03-19T16:00:00.000Z","stockId":2267,"sp":8.06},{"stockId":2267,"date":"2026-03-18T16:00:00.000Z","sp":8.13},{"stockId":2267,"date":"2026-03-17T16:00:00.000Z","sp":7.91},{"date":"2026-03-16T16:00:00.000Z","stockId":2267,"sp":7.95},{"stockId":2267,"date":"2026-03-15T16:00:00.000Z","sp":8.05},{"date":"2026-03-12T16:00:00.000Z","stockId":2267,"sp":8.13},{"stockId":2267,"date":"2026-03-11T16:00:00.000Z","sp":8.23},{"stockId":2267,"date":"2026-03-10T16:00:00.000Z","sp":8.01},{"date":"2026-03-09T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2026-03-08T16:00:00.000Z","stockId":2267,"sp":8.2},{"date":"2026-03-05T16:00:00.000Z","stockId":2267,"sp":8.18},{"date":"2026-03-04T16:00:00.000Z","stockId":2267,"sp":8.31},{"date":"2026-03-03T16:00:00.000Z","stockId":2267,"sp":8.68},{"date":"2026-03-02T16:00:00.000Z","stockId":2267,"sp":9.04},{"stockId":2267,"date":"2026-03-01T16:00:00.000Z","sp":8.22},{"stockId":2267,"date":"2026-02-26T16:00:00.000Z","sp":8},{"date":"2026-02-25T16:00:00.000Z","stockId":2267,"sp":7.86},{"stockId":2267,"date":"2026-02-24T16:00:00.000Z","sp":7.84},{"date":"2026-02-23T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2026-02-12T16:00:00.000Z","stockId":2267,"sp":7.65},{"stockId":2267,"date":"2026-02-11T16:00:00.000Z","sp":7.8},{"date":"2026-02-10T16:00:00.000Z","stockId":2267,"sp":7.89},{"date":"2026-02-09T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2026-02-08T16:00:00.000Z","stockId":2267,"sp":7.76},{"stockId":2267,"date":"2026-02-05T16:00:00.000Z","sp":7.81},{"stockId":2267,"date":"2026-02-04T16:00:00.000Z","sp":7.86},{"date":"2026-02-03T16:00:00.000Z","stockId":2267,"sp":7.92},{"stockId":2267,"date":"2026-02-02T16:00:00.000Z","sp":7.79},{"stockId":2267,"date":"2026-02-01T16:00:00.000Z","sp":7.83},{"stockId":2267,"date":"2026-01-29T16:00:00.000Z","sp":8},{"date":"2026-01-28T16:00:00.000Z","stockId":2267,"sp":8.02},{"date":"2026-01-27T16:00:00.000Z","stockId":2267,"sp":7.99},{"stockId":2267,"date":"2026-01-26T16:00:00.000Z","sp":7.86},{"stockId":2267,"date":"2026-01-25T16:00:00.000Z","sp":7.94},{"date":"2026-01-22T16:00:00.000Z","stockId":2267,"sp":7.89},{"date":"2026-01-21T16:00:00.000Z","stockId":2267,"sp":7.92},{"stockId":2267,"date":"2026-01-20T16:00:00.000Z","sp":7.75},{"date":"2026-01-19T16:00:00.000Z","stockId":2267,"sp":7.77},{"date":"2026-01-18T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2026-01-15T16:00:00.000Z","stockId":2267,"sp":7.68},{"stockId":2267,"date":"2026-01-14T16:00:00.000Z","sp":7.7},{"date":"2026-01-13T16:00:00.000Z","stockId":2267,"sp":7.68},{"stockId":2267,"date":"2026-01-12T16:00:00.000Z","sp":7.65},{"stockId":2267,"date":"2026-01-11T16:00:00.000Z","sp":7.64},{"stockId":2267,"date":"2026-01-08T16:00:00.000Z","sp":7.6},{"date":"2026-01-07T16:00:00.000Z","stockId":2267,"sp":7.58},{"date":"2026-01-06T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2026-01-05T16:00:00.000Z","stockId":2267,"sp":7.62},{"date":"2026-01-04T16:00:00.000Z","stockId":2267,"sp":7.58},{"date":"2025-12-30T16:00:00.000Z","stockId":2267,"sp":7.53},{"date":"2025-12-29T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-12-28T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-12-25T16:00:00.000Z","stockId":2267,"sp":7.53},{"date":"2025-12-24T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2025-12-23T16:00:00.000Z","stockId":2267,"sp":7.55},{"date":"2025-12-22T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-12-21T16:00:00.000Z","stockId":2267,"sp":7.52},{"date":"2025-12-18T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2025-12-17T16:00:00.000Z","stockId":2267,"sp":7.5},{"date":"2025-12-16T16:00:00.000Z","stockId":2267,"sp":7.47},{"date":"2025-12-15T16:00:00.000Z","stockId":2267,"sp":7.45},{"date":"2025-12-14T16:00:00.000Z","stockId":2267,"sp":7.48},{"date":"2025-12-11T16:00:00.000Z","stockId":2267,"sp":7.47},{"date":"2025-12-10T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-12-09T16:00:00.000Z","stockId":2267,"sp":7.82},{"date":"2025-12-08T16:00:00.000Z","stockId":2267,"sp":7.9},{"date":"2025-12-07T16:00:00.000Z","stockId":2267,"sp":7.92},{"date":"2025-12-04T16:00:00.000Z","stockId":2267,"sp":7.99},{"date":"2025-12-03T16:00:00.000Z","stockId":2267,"sp":7.99},{"date":"2025-12-02T16:00:00.000Z","stockId":2267,"sp":8.02},{"date":"2025-12-01T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2025-11-30T16:00:00.000Z","stockId":2267,"sp":7.99},{"date":"2025-11-27T16:00:00.000Z","stockId":2267,"sp":7.96},{"date":"2025-11-26T16:00:00.000Z","stockId":2267,"sp":7.94},{"date":"2025-11-25T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2025-11-24T16:00:00.000Z","stockId":2267,"sp":7.98},{"date":"2025-11-23T16:00:00.000Z","stockId":2267,"sp":7.88},{"date":"2025-11-20T16:00:00.000Z","stockId":2267,"sp":7.94},{"date":"2025-11-19T16:00:00.000Z","stockId":2267,"sp":8.14},{"date":"2025-11-18T16:00:00.000Z","stockId":2267,"sp":8.11},{"date":"2025-11-17T16:00:00.000Z","stockId":2267,"sp":8.19},{"date":"2025-11-16T16:00:00.000Z","stockId":2267,"sp":8.33},{"date":"2025-11-13T16:00:00.000Z","stockId":2267,"sp":8.41},{"date":"2025-11-12T16:00:00.000Z","stockId":2267,"sp":8.29},{"date":"2025-11-11T16:00:00.000Z","stockId":2267,"sp":8.32},{"date":"2025-11-10T16:00:00.000Z","stockId":2267,"sp":8.28},{"date":"2025-11-09T16:00:00.000Z","stockId":2267,"sp":8.27},{"date":"2025-11-06T16:00:00.000Z","stockId":2267,"sp":8.3},{"date":"2025-11-05T16:00:00.000Z","stockId":2267,"sp":8.3},{"date":"2025-11-04T16:00:00.000Z","stockId":2267,"sp":8.25},{"date":"2025-11-03T16:00:00.000Z","stockId":2267,"sp":8.23},{"date":"2025-11-02T16:00:00.000Z","stockId":2267,"sp":8.25},{"date":"2025-10-30T16:00:00.000Z","stockId":2267,"sp":8.15},{"date":"2025-10-29T16:00:00.000Z","stockId":2267,"sp":8.18},{"date":"2025-10-28T16:00:00.000Z","stockId":2267,"sp":8.42},{"date":"2025-10-27T16:00:00.000Z","stockId":2267,"sp":8.42},{"date":"2025-10-26T16:00:00.000Z","stockId":2267,"sp":8.45},{"date":"2025-10-23T16:00:00.000Z","stockId":2267,"sp":8.43},{"date":"2025-10-22T16:00:00.000Z","stockId":2267,"sp":8.54},{"date":"2025-10-21T16:00:00.000Z","stockId":2267,"sp":8.43},{"date":"2025-10-20T16:00:00.000Z","stockId":2267,"sp":8.64},{"date":"2025-10-19T16:00:00.000Z","stockId":2267,"sp":8.75},{"date":"2025-10-16T16:00:00.000Z","stockId":2267,"sp":8.57},{"date":"2025-10-15T16:00:00.000Z","stockId":2267,"sp":8.37},{"date":"2025-10-14T16:00:00.000Z","stockId":2267,"sp":8.46},{"date":"2025-10-13T16:00:00.000Z","stockId":2267,"sp":8.46},{"date":"2025-10-12T16:00:00.000Z","stockId":2267,"sp":8.33},{"date":"2025-10-09T16:00:00.000Z","stockId":2267,"sp":8.39},{"date":"2025-10-08T16:00:00.000Z","stockId":2267,"sp":8.2},{"date":"2025-09-29T16:00:00.000Z","stockId":2267,"sp":8.12},{"date":"2025-09-28T16:00:00.000Z","stockId":2267,"sp":8.06},{"date":"2025-09-25T16:00:00.000Z","stockId":2267,"sp":8.02},{"date":"2025-09-24T16:00:00.000Z","stockId":2267,"sp":8.01},{"date":"2025-09-23T16:00:00.000Z","stockId":2267,"sp":8.03},{"date":"2025-09-22T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2025-09-21T16:00:00.000Z","stockId":2267,"sp":8.07},{"date":"2025-09-18T16:00:00.000Z","stockId":2267,"sp":8.13},{"date":"2025-09-17T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2025-09-16T16:00:00.000Z","stockId":2267,"sp":8.21},{"date":"2025-09-15T16:00:00.000Z","stockId":2267,"sp":8.14},{"date":"2025-09-14T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2025-09-11T16:00:00.000Z","stockId":2267,"sp":8.12},{"date":"2025-09-10T16:00:00.000Z","stockId":2267,"sp":8.2},{"date":"2025-09-09T16:00:00.000Z","stockId":2267,"sp":8.17},{"date":"2025-09-08T16:00:00.000Z","stockId":2267,"sp":8.15},{"date":"2025-09-07T16:00:00.000Z","stockId":2267,"sp":8.26},{"date":"2025-09-04T16:00:00.000Z","stockId":2267,"sp":8.12},{"date":"2025-09-03T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2025-09-02T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2025-09-01T16:00:00.000Z","stockId":2267,"sp":8.23},{"date":"2025-08-31T16:00:00.000Z","stockId":2267,"sp":8.34},{"date":"2025-08-28T16:00:00.000Z","stockId":2267,"sp":8.29},{"date":"2025-08-27T16:00:00.000Z","stockId":2267,"sp":8.32},{"date":"2025-08-26T16:00:00.000Z","stockId":2267,"sp":8.38},{"date":"2025-08-25T16:00:00.000Z","stockId":2267,"sp":8.63},{"date":"2025-08-24T16:00:00.000Z","stockId":2267,"sp":8.89},{"date":"2025-08-21T16:00:00.000Z","stockId":2267,"sp":8.94},{"date":"2025-08-20T16:00:00.000Z","stockId":2267,"sp":8.99},{"date":"2025-08-19T16:00:00.000Z","stockId":2267,"sp":9.13},{"date":"2025-08-18T16:00:00.000Z","stockId":2267,"sp":9.3},{"date":"2025-08-17T16:00:00.000Z","stockId":2267,"sp":8.71},{"date":"2025-08-14T16:00:00.000Z","stockId":2267,"sp":8.1},{"date":"2025-08-13T16:00:00.000Z","stockId":2267,"sp":8.1},{"date":"2025-08-12T16:00:00.000Z","stockId":2267,"sp":8.13},{"date":"2025-08-11T16:00:00.000Z","stockId":2267,"sp":8.14},{"date":"2025-08-10T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2025-08-07T16:00:00.000Z","stockId":2267,"sp":8.1},{"date":"2025-08-06T16:00:00.000Z","stockId":2267,"sp":8.01},{"date":"2025-08-05T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2025-08-04T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2025-08-03T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2025-07-31T16:00:00.000Z","stockId":2267,"sp":7.91},{"date":"2025-07-30T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2025-07-29T16:00:00.000Z","stockId":2267,"sp":7.95},{"date":"2025-07-28T16:00:00.000Z","stockId":2267,"sp":7.95},{"date":"2025-07-27T16:00:00.000Z","stockId":2267,"sp":7.96},{"date":"2025-07-24T16:00:00.000Z","stockId":2267,"sp":8.06},{"date":"2025-07-23T16:00:00.000Z","stockId":2267,"sp":8.03},{"date":"2025-07-22T16:00:00.000Z","stockId":2267,"sp":8.01},{"date":"2025-07-21T16:00:00.000Z","stockId":2267,"sp":8.03},{"date":"2025-07-20T16:00:00.000Z","stockId":2267,"sp":7.91},{"date":"2025-07-17T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2025-07-16T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2025-07-15T16:00:00.000Z","stockId":2267,"sp":7.85},{"date":"2025-07-14T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2025-07-13T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2025-07-10T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2025-07-09T16:00:00.000Z","stockId":2267,"sp":7.83},{"date":"2025-07-08T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2025-07-07T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2025-07-06T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2025-07-03T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2025-07-02T16:00:00.000Z","stockId":2267,"sp":7.62},{"date":"2025-07-01T16:00:00.000Z","stockId":2267,"sp":7.55},{"date":"2025-06-30T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-06-29T16:00:00.000Z","stockId":2267,"sp":7.57},{"date":"2025-06-26T16:00:00.000Z","stockId":2267,"sp":7.59},{"date":"2025-06-25T16:00:00.000Z","stockId":2267,"sp":7.6},{"date":"2025-06-24T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2025-06-23T16:00:00.000Z","stockId":2267,"sp":7.61},{"date":"2025-06-22T16:00:00.000Z","stockId":2267,"sp":7.69},{"date":"2025-06-19T16:00:00.000Z","stockId":2267,"sp":7.7},{"date":"2025-06-18T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2025-06-17T16:00:00.000Z","stockId":2267,"sp":8.07},{"date":"2025-06-16T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2025-06-15T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2025-06-12T16:00:00.000Z","stockId":2267,"sp":7.97},{"date":"2025-06-11T16:00:00.000Z","stockId":2267,"sp":7.96},{"date":"2025-06-10T16:00:00.000Z","stockId":2267,"sp":7.99},{"date":"2025-06-09T16:00:00.000Z","stockId":2267,"sp":7.95},{"date":"2025-06-08T16:00:00.000Z","stockId":2267,"sp":7.94},{"date":"2025-06-05T16:00:00.000Z","stockId":2267,"sp":7.98},{"date":"2025-06-04T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2025-06-03T16:00:00.000Z","stockId":2267,"sp":8.08},{"date":"2025-06-02T16:00:00.000Z","stockId":2267,"sp":8.07},{"date":"2025-05-29T16:00:00.000Z","stockId":2267,"sp":7.86},{"date":"2025-05-28T16:00:00.000Z","stockId":2267,"sp":8.01},{"date":"2025-05-27T16:00:00.000Z","stockId":2267,"sp":7.97},{"date":"2025-05-26T16:00:00.000Z","stockId":2267,"sp":7.94},{"date":"2025-05-25T16:00:00.000Z","stockId":2267,"sp":8.22},{"date":"2025-05-22T16:00:00.000Z","stockId":2267,"sp":9.12},{"date":"2025-05-21T16:00:00.000Z","stockId":2267,"sp":9.18},{"date":"2025-05-20T16:00:00.000Z","stockId":2267,"sp":9.25},{"date":"2025-05-19T16:00:00.000Z","stockId":2267,"sp":9.26},{"date":"2025-05-18T16:00:00.000Z","stockId":2267,"sp":9.18},{"date":"2025-05-15T16:00:00.000Z","stockId":2267,"sp":9.16},{"date":"2025-05-14T16:00:00.000Z","stockId":2267,"sp":9.3},{"date":"2025-05-13T16:00:00.000Z","stockId":2267,"sp":9.3},{"date":"2025-05-12T16:00:00.000Z","stockId":2267,"sp":9.28},{"date":"2025-05-11T16:00:00.000Z","stockId":2267,"sp":9.32},{"date":"2025-05-08T16:00:00.000Z","stockId":2267,"sp":8.96},{"date":"2025-05-07T16:00:00.000Z","stockId":2267,"sp":8.61},{"date":"2025-05-06T16:00:00.000Z","stockId":2267,"sp":8.54},{"date":"2025-05-05T16:00:00.000Z","stockId":2267,"sp":8.77},{"date":"2025-04-29T16:00:00.000Z","stockId":2267,"sp":8.52},{"date":"2025-04-28T16:00:00.000Z","stockId":2267,"sp":8.26},{"date":"2025-04-27T16:00:00.000Z","stockId":2267,"sp":8.42},{"date":"2025-04-24T16:00:00.000Z","stockId":2267,"sp":8.44},{"date":"2025-04-23T16:00:00.000Z","stockId":2267,"sp":8.47},{"date":"2025-04-22T16:00:00.000Z","stockId":2267,"sp":8.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2267,"sp":8.24},{"date":"2025-04-20T16:00:00.000Z","stockId":2267,"sp":8.21},{"date":"2025-04-17T16:00:00.000Z","stockId":2267,"sp":8.2},{"date":"2025-04-16T16:00:00.000Z","stockId":2267,"sp":8.23},{"date":"2025-04-15T16:00:00.000Z","stockId":2267,"sp":8.31},{"date":"2025-04-14T16:00:00.000Z","stockId":2267,"sp":8.21},{"date":"2025-04-13T16:00:00.000Z","stockId":2267,"sp":8.17},{"date":"2025-04-10T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2025-04-09T16:00:00.000Z","stockId":2267,"sp":8.1},{"date":"2025-04-08T16:00:00.000Z","stockId":2267,"sp":8.1},{"date":"2025-04-07T16:00:00.000Z","stockId":2267,"sp":8.15},{"date":"2025-04-06T16:00:00.000Z","stockId":2267,"sp":7.84},{"date":"2025-04-02T16:00:00.000Z","stockId":2267,"sp":8.49},{"date":"2025-04-01T16:00:00.000Z","stockId":2267,"sp":8.45},{"date":"2025-03-31T16:00:00.000Z","stockId":2267,"sp":8.3},{"date":"2025-03-30T16:00:00.000Z","stockId":2267,"sp":8.1},{"date":"2025-03-27T16:00:00.000Z","stockId":2267,"sp":8.11},{"date":"2025-03-26T16:00:00.000Z","stockId":2267,"sp":8.14},{"date":"2025-03-25T16:00:00.000Z","stockId":2267,"sp":8.16},{"date":"2025-03-24T16:00:00.000Z","stockId":2267,"sp":8.11},{"date":"2025-03-23T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2025-03-20T16:00:00.000Z","stockId":2267,"sp":7.82},{"date":"2025-03-19T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2025-03-18T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2025-03-17T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2025-03-16T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2025-03-13T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2025-03-12T16:00:00.000Z","stockId":2267,"sp":7.69},{"date":"2025-03-11T16:00:00.000Z","stockId":2267,"sp":7.6},{"date":"2025-03-10T16:00:00.000Z","stockId":2267,"sp":7.58},{"date":"2025-03-09T16:00:00.000Z","stockId":2267,"sp":7.59},{"date":"2025-03-06T16:00:00.000Z","stockId":2267,"sp":7.57},{"date":"2025-03-05T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2025-03-04T16:00:00.000Z","stockId":2267,"sp":7.58},{"date":"2025-03-03T16:00:00.000Z","stockId":2267,"sp":7.54},{"date":"2025-03-02T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-02-27T16:00:00.000Z","stockId":2267,"sp":7.49},{"date":"2025-02-26T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-02-25T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-02-24T16:00:00.000Z","stockId":2267,"sp":7.42},{"date":"2025-02-23T16:00:00.000Z","stockId":2267,"sp":7.53},{"date":"2025-02-20T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2025-02-19T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2025-02-18T16:00:00.000Z","stockId":2267,"sp":7.53},{"date":"2025-02-17T16:00:00.000Z","stockId":2267,"sp":7.6},{"date":"2025-02-16T16:00:00.000Z","stockId":2267,"sp":7.61},{"date":"2025-02-13T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2025-02-12T16:00:00.000Z","stockId":2267,"sp":7.67},{"date":"2025-02-11T16:00:00.000Z","stockId":2267,"sp":7.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2267,"sp":7.82},{"date":"2025-02-09T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2025-02-06T16:00:00.000Z","stockId":2267,"sp":7.85},{"date":"2025-02-05T16:00:00.000Z","stockId":2267,"sp":7.82},{"date":"2025-02-04T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2025-01-26T16:00:00.000Z","stockId":2267,"sp":7.97},{"date":"2025-01-23T16:00:00.000Z","stockId":2267,"sp":7.84},{"date":"2025-01-22T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2025-01-21T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2025-01-20T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2025-01-19T16:00:00.000Z","stockId":2267,"sp":7.9},{"date":"2025-01-16T16:00:00.000Z","stockId":2267,"sp":7.86},{"date":"2025-01-15T16:00:00.000Z","stockId":2267,"sp":7.82},{"date":"2025-01-14T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2025-01-13T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2025-01-12T16:00:00.000Z","stockId":2267,"sp":7.61},{"date":"2025-01-09T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2025-01-08T16:00:00.000Z","stockId":2267,"sp":7.9},{"date":"2025-01-07T16:00:00.000Z","stockId":2267,"sp":8.04},{"date":"2025-01-06T16:00:00.000Z","stockId":2267,"sp":8.03},{"date":"2025-01-05T16:00:00.000Z","stockId":2267,"sp":8.15},{"date":"2025-01-02T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2025-01-01T16:00:00.000Z","stockId":2267,"sp":8.17},{"date":"2024-12-30T16:00:00.000Z","stockId":2267,"sp":8.45},{"date":"2024-12-29T16:00:00.000Z","stockId":2267,"sp":8.25},{"date":"2024-12-26T16:00:00.000Z","stockId":2267,"sp":8.27},{"date":"2024-12-25T16:00:00.000Z","stockId":2267,"sp":8.11},{"date":"2024-12-24T16:00:00.000Z","stockId":2267,"sp":8.15},{"date":"2024-12-23T16:00:00.000Z","stockId":2267,"sp":8.17},{"date":"2024-12-22T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2024-12-19T16:00:00.000Z","stockId":2267,"sp":8.19},{"date":"2024-12-18T16:00:00.000Z","stockId":2267,"sp":8.19},{"date":"2024-12-17T16:00:00.000Z","stockId":2267,"sp":8.21},{"date":"2024-12-16T16:00:00.000Z","stockId":2267,"sp":8.19},{"date":"2024-12-15T16:00:00.000Z","stockId":2267,"sp":8.29},{"date":"2024-12-12T16:00:00.000Z","stockId":2267,"sp":8.16},{"date":"2024-12-11T16:00:00.000Z","stockId":2267,"sp":8.3},{"date":"2024-12-10T16:00:00.000Z","stockId":2267,"sp":8.43},{"date":"2024-12-09T16:00:00.000Z","stockId":2267,"sp":8.37},{"date":"2024-12-08T16:00:00.000Z","stockId":2267,"sp":8.44},{"date":"2024-12-05T16:00:00.000Z","stockId":2267,"sp":8.49},{"date":"2024-12-04T16:00:00.000Z","stockId":2267,"sp":8.44},{"date":"2024-12-03T16:00:00.000Z","stockId":2267,"sp":8.62},{"date":"2024-12-02T16:00:00.000Z","stockId":2267,"sp":8.39},{"date":"2024-12-01T16:00:00.000Z","stockId":2267,"sp":8.27},{"date":"2024-11-28T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2024-11-27T16:00:00.000Z","stockId":2267,"sp":8.08},{"date":"2024-11-26T16:00:00.000Z","stockId":2267,"sp":8.08},{"date":"2024-11-25T16:00:00.000Z","stockId":2267,"sp":8.04},{"date":"2024-11-24T16:00:00.000Z","stockId":2267,"sp":8.15},{"date":"2024-11-21T16:00:00.000Z","stockId":2267,"sp":7.99},{"date":"2024-11-20T16:00:00.000Z","stockId":2267,"sp":8.23},{"date":"2024-11-19T16:00:00.000Z","stockId":2267,"sp":8.21},{"date":"2024-11-18T16:00:00.000Z","stockId":2267,"sp":8.18},{"date":"2024-11-17T16:00:00.000Z","stockId":2267,"sp":7.99},{"date":"2024-11-14T16:00:00.000Z","stockId":2267,"sp":7.94},{"date":"2024-11-13T16:00:00.000Z","stockId":2267,"sp":7.97},{"date":"2024-11-12T16:00:00.000Z","stockId":2267,"sp":8.16},{"date":"2024-11-11T16:00:00.000Z","stockId":2267,"sp":8.25},{"date":"2024-11-10T16:00:00.000Z","stockId":2267,"sp":8.24},{"date":"2024-11-07T16:00:00.000Z","stockId":2267,"sp":8.03},{"date":"2024-11-06T16:00:00.000Z","stockId":2267,"sp":8.17},{"date":"2024-11-05T16:00:00.000Z","stockId":2267,"sp":7.9},{"date":"2024-11-04T16:00:00.000Z","stockId":2267,"sp":7.89},{"date":"2024-11-03T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2024-10-31T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2024-10-30T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2024-10-29T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2024-10-28T16:00:00.000Z","stockId":2267,"sp":7.85},{"date":"2024-10-27T16:00:00.000Z","stockId":2267,"sp":7.92},{"date":"2024-10-24T16:00:00.000Z","stockId":2267,"sp":7.69},{"date":"2024-10-23T16:00:00.000Z","stockId":2267,"sp":7.69},{"date":"2024-10-22T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2024-10-21T16:00:00.000Z","stockId":2267,"sp":7.68},{"date":"2024-10-20T16:00:00.000Z","stockId":2267,"sp":7.61},{"date":"2024-10-17T16:00:00.000Z","stockId":2267,"sp":7.72},{"date":"2024-10-16T16:00:00.000Z","stockId":2267,"sp":7.67},{"date":"2024-10-15T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2024-10-14T16:00:00.000Z","stockId":2267,"sp":7.73},{"date":"2024-10-13T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2024-10-10T16:00:00.000Z","stockId":2267,"sp":7.63},{"date":"2024-10-09T16:00:00.000Z","stockId":2267,"sp":7.74},{"date":"2024-10-08T16:00:00.000Z","stockId":2267,"sp":7.58},{"date":"2024-10-07T16:00:00.000Z","stockId":2267,"sp":8.13},{"date":"2024-09-29T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2024-09-26T16:00:00.000Z","stockId":2267,"sp":7.23},{"date":"2024-09-25T16:00:00.000Z","stockId":2267,"sp":7.1},{"date":"2024-09-24T16:00:00.000Z","stockId":2267,"sp":6.92},{"date":"2024-09-23T16:00:00.000Z","stockId":2267,"sp":6.82},{"date":"2024-09-22T16:00:00.000Z","stockId":2267,"sp":6.59},{"date":"2024-09-19T16:00:00.000Z","stockId":2267,"sp":6.53},{"date":"2024-09-18T16:00:00.000Z","stockId":2267,"sp":6.56},{"date":"2024-09-17T16:00:00.000Z","stockId":2267,"sp":6.4},{"date":"2024-09-12T16:00:00.000Z","stockId":2267,"sp":6.42},{"date":"2024-09-11T16:00:00.000Z","stockId":2267,"sp":6.42},{"date":"2024-09-10T16:00:00.000Z","stockId":2267,"sp":6.36},{"date":"2024-09-09T16:00:00.000Z","stockId":2267,"sp":6.47},{"date":"2024-09-08T16:00:00.000Z","stockId":2267,"sp":6.44},{"date":"2024-09-05T16:00:00.000Z","stockId":2267,"sp":6.48},{"date":"2024-09-04T16:00:00.000Z","stockId":2267,"sp":6.57},{"date":"2024-09-03T16:00:00.000Z","stockId":2267,"sp":6.56},{"date":"2024-09-02T16:00:00.000Z","stockId":2267,"sp":6.62},{"date":"2024-09-01T16:00:00.000Z","stockId":2267,"sp":6.66},{"date":"2024-08-29T16:00:00.000Z","stockId":2267,"sp":6.73},{"date":"2024-08-28T16:00:00.000Z","stockId":2267,"sp":6.72},{"date":"2024-08-27T16:00:00.000Z","stockId":2267,"sp":6.71},{"date":"2024-08-26T16:00:00.000Z","stockId":2267,"sp":6.67},{"date":"2024-08-25T16:00:00.000Z","stockId":2267,"sp":6.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2267,"sp":6.83},{"date":"2024-08-21T16:00:00.000Z","stockId":2267,"sp":6.87},{"date":"2024-08-20T16:00:00.000Z","stockId":2267,"sp":6.86},{"date":"2024-08-19T16:00:00.000Z","stockId":2267,"sp":6.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2267,"sp":7.09},{"date":"2024-08-15T16:00:00.000Z","stockId":2267,"sp":7.14},{"date":"2024-08-14T16:00:00.000Z","stockId":2267,"sp":7.21},{"date":"2024-08-13T16:00:00.000Z","stockId":2267,"sp":7.14},{"date":"2024-08-12T16:00:00.000Z","stockId":2267,"sp":7.16},{"date":"2024-08-11T16:00:00.000Z","stockId":2267,"sp":7.12},{"date":"2024-08-08T16:00:00.000Z","stockId":2267,"sp":7.09},{"date":"2024-08-07T16:00:00.000Z","stockId":2267,"sp":7.13},{"date":"2024-08-06T16:00:00.000Z","stockId":2267,"sp":7.06},{"date":"2024-08-05T16:00:00.000Z","stockId":2267,"sp":7.08},{"date":"2024-08-04T16:00:00.000Z","stockId":2267,"sp":6.98},{"date":"2024-08-01T16:00:00.000Z","stockId":2267,"sp":7.13},{"date":"2024-07-31T16:00:00.000Z","stockId":2267,"sp":7.22},{"date":"2024-07-30T16:00:00.000Z","stockId":2267,"sp":7.35},{"date":"2024-07-29T16:00:00.000Z","stockId":2267,"sp":7.23},{"date":"2024-07-28T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2024-07-25T16:00:00.000Z","stockId":2267,"sp":7.23},{"date":"2024-07-24T16:00:00.000Z","stockId":2267,"sp":7.23},{"date":"2024-07-23T16:00:00.000Z","stockId":2267,"sp":7.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2267,"sp":7.2},{"date":"2024-07-21T16:00:00.000Z","stockId":2267,"sp":7.2},{"date":"2024-07-18T16:00:00.000Z","stockId":2267,"sp":7.35},{"date":"2024-07-17T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2024-07-16T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2024-07-15T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2024-07-14T16:00:00.000Z","stockId":2267,"sp":8.27},{"date":"2024-07-11T16:00:00.000Z","stockId":2267,"sp":8.31},{"date":"2024-07-10T16:00:00.000Z","stockId":2267,"sp":8.26},{"date":"2024-07-09T16:00:00.000Z","stockId":2267,"sp":8.23},{"date":"2024-07-08T16:00:00.000Z","stockId":2267,"sp":8.33},{"date":"2024-07-07T16:00:00.000Z","stockId":2267,"sp":8.22},{"date":"2024-07-04T16:00:00.000Z","stockId":2267,"sp":8.17},{"date":"2024-07-03T16:00:00.000Z","stockId":2267,"sp":8.16},{"date":"2024-07-02T16:00:00.000Z","stockId":2267,"sp":8.29},{"date":"2024-07-01T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2024-06-30T16:00:00.000Z","stockId":2267,"sp":8.05},{"date":"2024-06-27T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2024-06-26T16:00:00.000Z","stockId":2267,"sp":7.4},{"sp":7.5,"stockId":2267,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.5,"stockId":2267,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.4,"stockId":2267,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.56,"stockId":2267,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.48,"stockId":2267,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.62,"stockId":2267,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.72,"stockId":2267,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.66,"stockId":2267,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.69,"stockId":2267,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.63,"stockId":2267,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.75,"stockId":2267,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.72,"stockId":2267,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.84,"stockId":2267,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.65,"stockId":2267,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.79,"stockId":2267,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.88,"stockId":2267,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.78,"stockId":2267,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.87,"stockId":2267,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.87,"stockId":2267,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.94,"stockId":2267,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.96,"stockId":2267,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.91,"stockId":2267,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.8,"stockId":2267,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.72,"stockId":2267,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.84,"stockId":2267,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.89,"stockId":2267,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.92,"stockId":2267,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.84,"stockId":2267,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.84,"stockId":2267,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.84,"stockId":2267,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.9,"stockId":2267,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.96,"stockId":2267,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2267,"sp":7.94},{"date":"2024-05-08T16:00:00.000Z","stockId":2267,"sp":7.96},{"date":"2024-05-07T16:00:00.000Z","stockId":2267,"sp":7.84},{"date":"2024-05-06T16:00:00.000Z","stockId":2267,"sp":7.89},{"date":"2024-05-05T16:00:00.000Z","stockId":2267,"sp":7.88},{"date":"2024-04-29T16:00:00.000Z","stockId":2267,"sp":7.5},{"date":"2024-04-28T16:00:00.000Z","stockId":2267,"sp":7.41},{"date":"2024-04-25T16:00:00.000Z","stockId":2267,"sp":7.24},{"date":"2024-04-24T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2024-04-23T16:00:00.000Z","stockId":2267,"sp":7.12},{"date":"2024-04-22T16:00:00.000Z","stockId":2267,"sp":6.95},{"date":"2024-04-21T16:00:00.000Z","stockId":2267,"sp":6.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2267,"sp":6.82},{"date":"2024-04-17T16:00:00.000Z","stockId":2267,"sp":6.65},{"date":"2024-04-16T16:00:00.000Z","stockId":2267,"sp":6.71},{"date":"2024-04-15T16:00:00.000Z","stockId":2267,"sp":6.62},{"date":"2024-04-14T16:00:00.000Z","stockId":2267,"sp":6.76},{"date":"2024-04-11T16:00:00.000Z","stockId":2267,"sp":6.77},{"date":"2024-04-10T16:00:00.000Z","stockId":2267,"sp":6.84},{"date":"2024-04-09T16:00:00.000Z","stockId":2267,"sp":6.74},{"date":"2024-04-08T16:00:00.000Z","stockId":2267,"sp":6.7},{"date":"2024-04-07T16:00:00.000Z","stockId":2267,"sp":6.67},{"date":"2024-04-02T16:00:00.000Z","stockId":2267,"sp":6.68},{"date":"2024-04-01T16:00:00.000Z","stockId":2267,"sp":6.67},{"date":"2024-03-31T16:00:00.000Z","stockId":2267,"sp":6.56},{"date":"2024-03-28T16:00:00.000Z","stockId":2267,"sp":6.49},{"date":"2024-03-27T16:00:00.000Z","stockId":2267,"sp":6.38},{"date":"2024-03-26T16:00:00.000Z","stockId":2267,"sp":6.31},{"date":"2024-03-25T16:00:00.000Z","stockId":2267,"sp":6.43},{"date":"2024-03-24T16:00:00.000Z","stockId":2267,"sp":6.44},{"date":"2024-03-21T16:00:00.000Z","stockId":2267,"sp":6.49},{"date":"2024-03-20T16:00:00.000Z","stockId":2267,"sp":6.6},{"date":"2024-03-19T16:00:00.000Z","stockId":2267,"sp":6.62},{"date":"2024-03-18T16:00:00.000Z","stockId":2267,"sp":6.59},{"date":"2024-03-17T16:00:00.000Z","stockId":2267,"sp":6.66},{"date":"2024-03-14T16:00:00.000Z","stockId":2267,"sp":6.58},{"date":"2024-03-13T16:00:00.000Z","stockId":2267,"sp":6.53},{"date":"2024-03-12T16:00:00.000Z","stockId":2267,"sp":6.55},{"date":"2024-03-11T16:00:00.000Z","stockId":2267,"sp":6.49},{"date":"2024-03-10T16:00:00.000Z","stockId":2267,"sp":6.49},{"date":"2024-03-07T16:00:00.000Z","stockId":2267,"sp":6.47},{"date":"2024-03-06T16:00:00.000Z","stockId":2267,"sp":6.48},{"date":"2024-03-05T16:00:00.000Z","stockId":2267,"sp":6.53},{"date":"2024-03-04T16:00:00.000Z","stockId":2267,"sp":6.53},{"date":"2024-03-03T16:00:00.000Z","stockId":2267,"sp":6.57},{"date":"2024-02-29T16:00:00.000Z","stockId":2267,"sp":6.57},{"date":"2024-02-28T16:00:00.000Z","stockId":2267,"sp":6.52},{"date":"2024-02-27T16:00:00.000Z","stockId":2267,"sp":6.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2267,"sp":6.54},{"date":"2024-02-25T16:00:00.000Z","stockId":2267,"sp":6.47},{"date":"2024-02-22T16:00:00.000Z","stockId":2267,"sp":6.5},{"date":"2024-02-21T16:00:00.000Z","stockId":2267,"sp":6.48},{"date":"2024-02-20T16:00:00.000Z","stockId":2267,"sp":6.42},{"date":"2024-02-19T16:00:00.000Z","stockId":2267,"sp":6.44},{"date":"2024-02-18T16:00:00.000Z","stockId":2267,"sp":6.43},{"date":"2024-02-07T16:00:00.000Z","stockId":2267,"sp":6.37},{"date":"2024-02-06T16:00:00.000Z","stockId":2267,"sp":6.28},{"date":"2024-02-05T16:00:00.000Z","stockId":2267,"sp":6.23},{"date":"2024-02-04T16:00:00.000Z","stockId":2267,"sp":5.95},{"date":"2024-02-01T16:00:00.000Z","stockId":2267,"sp":6.26},{"date":"2024-01-31T16:00:00.000Z","stockId":2267,"sp":6.48},{"date":"2024-01-30T16:00:00.000Z","stockId":2267,"sp":6.64},{"date":"2024-01-29T16:00:00.000Z","stockId":2267,"sp":6.79},{"date":"2024-01-28T16:00:00.000Z","stockId":2267,"sp":6.91},{"date":"2024-01-25T16:00:00.000Z","stockId":2267,"sp":6.94},{"date":"2024-01-24T16:00:00.000Z","stockId":2267,"sp":6.95},{"date":"2024-01-23T16:00:00.000Z","stockId":2267,"sp":6.79},{"date":"2024-01-22T16:00:00.000Z","stockId":2267,"sp":6.63},{"date":"2024-01-21T16:00:00.000Z","stockId":2267,"sp":6.58},{"date":"2024-01-18T16:00:00.000Z","stockId":2267,"sp":6.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2267,"sp":7.02},{"date":"2024-01-16T16:00:00.000Z","stockId":2267,"sp":7.19},{"date":"2024-01-15T16:00:00.000Z","stockId":2267,"sp":7.31},{"date":"2024-01-14T16:00:00.000Z","stockId":2267,"sp":7.38},{"date":"2024-01-11T16:00:00.000Z","stockId":2267,"sp":7.38},{"date":"2024-01-10T16:00:00.000Z","stockId":2267,"sp":7.35},{"date":"2024-01-09T16:00:00.000Z","stockId":2267,"sp":7.36},{"date":"2024-01-08T16:00:00.000Z","stockId":2267,"sp":7.39},{"date":"2024-01-07T16:00:00.000Z","stockId":2267,"sp":7.41},{"date":"2024-01-04T16:00:00.000Z","stockId":2267,"sp":7.54},{"date":"2024-01-03T16:00:00.000Z","stockId":2267,"sp":7.57},{"date":"2024-01-02T16:00:00.000Z","stockId":2267,"sp":7.54},{"date":"2024-01-01T16:00:00.000Z","stockId":2267,"sp":7.44},{"date":"2023-12-28T16:00:00.000Z","stockId":2267,"sp":7.33},{"date":"2023-12-27T16:00:00.000Z","stockId":2267,"sp":7.36},{"date":"2023-12-26T16:00:00.000Z","stockId":2267,"sp":7.37},{"date":"2023-12-25T16:00:00.000Z","stockId":2267,"sp":7.32},{"date":"2023-12-24T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2023-12-21T16:00:00.000Z","stockId":2267,"sp":7.3},{"date":"2023-12-20T16:00:00.000Z","stockId":2267,"sp":7.36},{"date":"2023-12-19T16:00:00.000Z","stockId":2267,"sp":7.33},{"date":"2023-12-18T16:00:00.000Z","stockId":2267,"sp":7.43},{"date":"2023-12-17T16:00:00.000Z","stockId":2267,"sp":7.41},{"date":"2023-12-14T16:00:00.000Z","stockId":2267,"sp":7.5},{"date":"2023-12-13T16:00:00.000Z","stockId":2267,"sp":7.57},{"date":"2023-12-12T16:00:00.000Z","stockId":2267,"sp":7.58},{"date":"2023-12-11T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2023-12-10T16:00:00.000Z","stockId":2267,"sp":7.65},{"date":"2023-12-07T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2023-12-06T16:00:00.000Z","stockId":2267,"sp":7.51},{"date":"2023-12-05T16:00:00.000Z","stockId":2267,"sp":7.4},{"date":"2023-12-04T16:00:00.000Z","stockId":2267,"sp":7.33},{"date":"2023-12-03T16:00:00.000Z","stockId":2267,"sp":7.42},{"date":"2023-11-30T16:00:00.000Z","stockId":2267,"sp":7.34},{"date":"2023-11-29T16:00:00.000Z","stockId":2267,"sp":7.38},{"date":"2023-11-28T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2023-11-27T16:00:00.000Z","stockId":2267,"sp":7.3},{"date":"2023-11-26T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2023-11-23T16:00:00.000Z","stockId":2267,"sp":7.29},{"date":"2023-11-22T16:00:00.000Z","stockId":2267,"sp":7.32},{"date":"2023-11-21T16:00:00.000Z","stockId":2267,"sp":7.33},{"date":"2023-11-20T16:00:00.000Z","stockId":2267,"sp":7.3},{"date":"2023-11-19T16:00:00.000Z","stockId":2267,"sp":7.29},{"date":"2023-11-16T16:00:00.000Z","stockId":2267,"sp":7.25},{"date":"2023-11-15T16:00:00.000Z","stockId":2267,"sp":7.25},{"date":"2023-11-14T16:00:00.000Z","stockId":2267,"sp":7.32},{"date":"2023-11-13T16:00:00.000Z","stockId":2267,"sp":7.26},{"date":"2023-11-12T16:00:00.000Z","stockId":2267,"sp":7.31},{"date":"2023-11-09T16:00:00.000Z","stockId":2267,"sp":7.33},{"date":"2023-11-08T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2023-11-07T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2023-11-06T16:00:00.000Z","stockId":2267,"sp":7.23},{"date":"2023-11-05T16:00:00.000Z","stockId":2267,"sp":7.2},{"date":"2023-11-02T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2023-11-01T16:00:00.000Z","stockId":2267,"sp":7.17},{"date":"2023-10-31T16:00:00.000Z","stockId":2267,"sp":7.16},{"date":"2023-10-30T16:00:00.000Z","stockId":2267,"sp":7.13},{"date":"2023-10-29T16:00:00.000Z","stockId":2267,"sp":7.29},{"date":"2023-10-26T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2023-10-25T16:00:00.000Z","stockId":2267,"sp":7.25},{"date":"2023-10-24T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2023-10-23T16:00:00.000Z","stockId":2267,"sp":7.24},{"date":"2023-10-22T16:00:00.000Z","stockId":2267,"sp":6.94},{"date":"2023-10-19T16:00:00.000Z","stockId":2267,"sp":7.03},{"date":"2023-10-18T16:00:00.000Z","stockId":2267,"sp":7.07},{"date":"2023-10-17T16:00:00.000Z","stockId":2267,"sp":7.14},{"date":"2023-10-16T16:00:00.000Z","stockId":2267,"sp":7.28},{"date":"2023-10-15T16:00:00.000Z","stockId":2267,"sp":7.3},{"date":"2023-10-12T16:00:00.000Z","stockId":2267,"sp":7.21},{"date":"2023-10-11T16:00:00.000Z","stockId":2267,"sp":7.21},{"date":"2023-10-10T16:00:00.000Z","stockId":2267,"sp":7.21},{"date":"2023-10-09T16:00:00.000Z","stockId":2267,"sp":7.22},{"date":"2023-10-08T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2023-09-27T16:00:00.000Z","stockId":2267,"sp":7.2},{"date":"2023-09-26T16:00:00.000Z","stockId":2267,"sp":7.16},{"date":"2023-09-25T16:00:00.000Z","stockId":2267,"sp":7.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2267,"sp":7.19},{"date":"2023-09-21T16:00:00.000Z","stockId":2267,"sp":7.22},{"date":"2023-09-20T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2023-09-19T16:00:00.000Z","stockId":2267,"sp":7.22},{"date":"2023-09-18T16:00:00.000Z","stockId":2267,"sp":7.26},{"date":"2023-09-17T16:00:00.000Z","stockId":2267,"sp":7.23},{"date":"2023-09-14T16:00:00.000Z","stockId":2267,"sp":7.26},{"date":"2023-09-13T16:00:00.000Z","stockId":2267,"sp":7.27},{"date":"2023-09-12T16:00:00.000Z","stockId":2267,"sp":7.25},{"date":"2023-09-11T16:00:00.000Z","stockId":2267,"sp":7.22},{"date":"2023-09-10T16:00:00.000Z","stockId":2267,"sp":7.21},{"date":"2023-09-07T16:00:00.000Z","stockId":2267,"sp":7.11},{"date":"2023-09-06T16:00:00.000Z","stockId":2267,"sp":7.14},{"date":"2023-09-05T16:00:00.000Z","stockId":2267,"sp":7.18},{"date":"2023-09-04T16:00:00.000Z","stockId":2267,"sp":7.21},{"date":"2023-09-03T16:00:00.000Z","stockId":2267,"sp":7.2},{"date":"2023-08-31T16:00:00.000Z","stockId":2267,"sp":7.14},{"date":"2023-08-30T16:00:00.000Z","stockId":2267,"sp":7.07},{"date":"2023-08-29T16:00:00.000Z","stockId":2267,"sp":7.1},{"date":"2023-08-28T16:00:00.000Z","stockId":2267,"sp":7.32},{"date":"2023-08-27T16:00:00.000Z","stockId":2267,"sp":7.7},{"date":"2023-08-24T16:00:00.000Z","stockId":2267,"sp":7.61},{"date":"2023-08-23T16:00:00.000Z","stockId":2267,"sp":7.56},{"date":"2023-08-22T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2023-08-21T16:00:00.000Z","stockId":2267,"sp":7.69},{"date":"2023-08-20T16:00:00.000Z","stockId":2267,"sp":7.79},{"date":"2023-08-17T16:00:00.000Z","stockId":2267,"sp":7.63},{"date":"2023-08-16T16:00:00.000Z","stockId":2267,"sp":7.63},{"date":"2023-08-15T16:00:00.000Z","stockId":2267,"sp":7.55},{"date":"2023-08-14T16:00:00.000Z","stockId":2267,"sp":7.64},{"date":"2023-08-13T16:00:00.000Z","stockId":2267,"sp":7.77},{"date":"2023-08-10T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2023-08-09T16:00:00.000Z","stockId":2267,"sp":8.03},{"date":"2023-08-08T16:00:00.000Z","stockId":2267,"sp":7.77},{"date":"2023-08-07T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2023-08-06T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2023-08-03T16:00:00.000Z","stockId":2267,"sp":7.8},{"date":"2023-08-02T16:00:00.000Z","stockId":2267,"sp":7.86},{"date":"2023-08-01T16:00:00.000Z","stockId":2267,"sp":7.88},{"date":"2023-07-31T16:00:00.000Z","stockId":2267,"sp":7.93},{"date":"2023-07-30T16:00:00.000Z","stockId":2267,"sp":7.89},{"date":"2023-07-27T16:00:00.000Z","stockId":2267,"sp":7.9},{"date":"2023-07-26T16:00:00.000Z","stockId":2267,"sp":7.84},{"date":"2023-07-25T16:00:00.000Z","stockId":2267,"sp":7.83},{"date":"2023-07-24T16:00:00.000Z","stockId":2267,"sp":7.76},{"date":"2023-07-23T16:00:00.000Z","stockId":2267,"sp":7.73},{"date":"2023-07-20T16:00:00.000Z","stockId":2267,"sp":7.66},{"date":"2023-07-19T16:00:00.000Z","stockId":2267,"sp":7.68},{"date":"2023-07-18T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2023-07-17T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2023-07-16T16:00:00.000Z","stockId":2267,"sp":7.77},{"date":"2023-07-13T16:00:00.000Z","stockId":2267,"sp":7.81},{"date":"2023-07-12T16:00:00.000Z","stockId":2267,"sp":8.09},{"date":"2023-07-11T16:00:00.000Z","stockId":2267,"sp":8},{"date":"2023-07-10T16:00:00.000Z","stockId":2267,"sp":8.04},{"date":"2023-07-09T16:00:00.000Z","stockId":2267,"sp":8.01},{"date":"2023-07-06T16:00:00.000Z","stockId":2267,"sp":7.97},{"date":"2023-07-05T16:00:00.000Z","stockId":2267,"sp":7.86},{"date":"2023-07-04T16:00:00.000Z","stockId":2267,"sp":7.88},{"date":"2023-07-03T16:00:00.000Z","stockId":2267,"sp":7.88},{"date":"2023-07-02T16:00:00.000Z","stockId":2267,"sp":7.95},{"date":"2023-06-29T16:00:00.000Z","stockId":2267,"sp":7.92},{"date":"2023-06-28T16:00:00.000Z","stockId":2267,"sp":7.89},{"date":"2023-06-27T16:00:00.000Z","stockId":2267,"sp":7.95},{"date":"2023-06-26T16:00:00.000Z","stockId":2267,"sp":7.86},{"date":"2023-06-25T16:00:00.000Z","stockId":2267,"sp":7.77},{"date":"2023-06-20T16:00:00.000Z","stockId":2267,"sp":7.75},{"date":"2023-06-19T16:00:00.000Z","stockId":2267,"sp":7.78},{"date":"2023-06-18T16:00:00.000Z","stockId":2267,"sp":7.85},{"date":"2023-06-15T16:00:00.000Z","stockId":2267,"sp":7.88},{"date":"2023-06-14T16:00:00.000Z","stockId":2267,"sp":7.76},{"date":"2023-06-13T16:00:00.000Z","stockId":2267,"sp":7.65},{"date":"2023-06-12T16:00:00.000Z","stockId":2267,"sp":7.63},{"date":"2023-06-11T16:00:00.000Z","stockId":2267,"sp":7.63},{"date":"2023-06-08T16:00:00.000Z","stockId":2267,"sp":7.66}],"dateFlag":"day"}