window.pageData = {"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"ipoDate":"2008-08-27T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":9,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"establishDate":"2000-12-05T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"美邦服饰","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"mbfs","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"周成建","fsDatePrebooks":[],"latestLiftedDate":"2027-02-12T16:00:00.000Z","province":{"shortName":"上海"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000350204,"stockCode":"350204","name":"休闲服装","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":350204,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":291.04502540476824},"pb":{"mcw":1.9089602066189333},"ps_ttm":{"mcw":1.4455062762503534},"dyr":{"mcw":0.03378221893767431}},"staticDividendYieldRatio":0.03378221893767431},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040301,"stockCode":"C040301","exchange":"sz","stockType":"industry","source":"cni","tickerId":40301,"name":"服装与配饰"}],"sw":[{"_id":2010000350000,"stockCode":"350000","name":"纺织服装","stockType":"industry","exchange":"sw","tickerId":350000,"source":"sw"},{"_id":2010000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw","tickerId":350200,"source":"sw"},{"_id":2010000350204,"stockCode":"350204","name":"休闲服装","stockType":"industry","exchange":"sw","tickerId":350204,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw_2021","tickerId":350200,"source":"sw_2021"},{"_id":2020000350209,"stockCode":"350209","name":"非运动服装","stockType":"industry","exchange":"sw_2021","tickerId":350209,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00039},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://corp.metersbonwe.com","companyName":"上海美特斯邦威服饰股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2269,"type":"tr_dri","cagr_p_r_fs":-0.07207206172453329,"cagr_p_r_fys":-0.1534391534391537,"cagr_p_r_y1":-0.12568306010928953,"cagr_p_r_y3":-0.05055928526065023,"cagr_p_r_y5":-0.11029175099587973,"p_r_fs":-0.7341471712402167,"cagr_p_r_d30":-0.04761904761904756,"cagr_p_r_d60":-0.11111111111111138,"cagr_p_r_d90":-0.13043478260869623,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2008-08-27T16:00:00.000Z","cagr_p_r_y10":-0.09283316155257504,"cagr_p_r_d14":-0.05882352941176472,"cagr_p_r_d7":-0.04191616766467077},"shnc":{"stockId":2269,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":106533,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":106533,"shnc_q2":0.006433510939802743,"shnc_q3":-0.10684373349430318,"shnc_y1":-0.14134762633996936,"shnc_y2":0.02655694421692668,"shnc_d90":-0.07496939227382844,"shnc_q1":-0.07496939227382844},"ple":{"stockId":2269,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2269,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0244,"mtaslb":97316388,"mtaslb_mc_r":0.025951268492925107,"mtaslb_fbc":1168216,"mtaslb_fb":97316388,"mtaslb_smc":0,"mtaslb_sb":0,"fb_mc_rc_d1":0.000311527047980151,"fb_mc_rc_d5":-0.0020105529013673,"fb_mc_rc_d20":-0.005589582059115119,"fb_mc_rc_d60":-0.011006195817564823,"fb_mc_rc_d120":-0.017789601883098912,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":1168216,"npa_o_f_d120":-68965511,"npa_o_f_d20":-20774466,"npa_o_f_d5":-7976543,"npa_o_f_d60":-43220040,"fb_mc_rc_d240":-0.00253235447153423,"npa_o_f_d240":-7162210},"mm_ha":{"stockId":2269,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":21394374,"mm_sha":35728605,"mm_sh_cap_r":0.009128347737888605,"spc":-0.0176,"mm_shc_v_r":0.08613928901594474,"mm_sh_nba_d1":22958666.111018274,"mm_sh_nba_d5":22958666.111018274,"mm_sh_nba_d20":22958666.111018274,"mm_sh_nba_d60":22958666.111018274,"mm_sh_nba_d120":52122909.207413815,"mm_sh_nba_d240":52122909.207413815,"mm_sh_cap_rc_d1":0.0037753110447761194,"mm_sh_cap_rc_d5":0.0037753110447761194,"mm_sh_cap_rc_d20":0.0037753110447761194,"mm_sh_cap_rc_d60":0.0037753110447761194,"mm_sh_cap_rc_d120":0.010057261293532339,"mm_sh_nbv_d1":9485469,"mm_sh_nbv_d5":9485469,"mm_sh_nbv_d20":9485469,"mm_sh_nbv_d60":9485469,"mm_sh_nbv_d120":25268869,"mm_sh_nbv_d240":25268869,"mm_sh_nbp_d1":-4180209.9431840223,"mm_sh_cap_rc_d240":0.010057261293532339,"mm_sh_nbpr_d1":-0.1820754708906135,"mm_shc_v_r_d120":0.002461568967835218,"mm_shc_v_r_d20":0.004306964450797237,"mm_shc_v_r_d240":0.001230784483917609,"mm_shc_v_r_d5":0.01722785780318895,"mm_shc_v_r_d60":0.0014356548169324123,"mm_sh_cap_rc_q1":0.004369375756453421,"mm_sh_cap_rc_q2":-0.0016653917219506265,"mm_sh_cap_rc_q3":0.002381777851179323,"mm_sh_cap_rc_q4":0.009116088641772728,"mm_sh_nba_q1":17394881.414875858,"mm_sh_nba_q2":-9317143.479190905,"mm_sh_nba_q3":13641522.63182737,"mm_sh_nba_q4":42805765.72822291,"mm_sh_nbv_q1":10240633,"mm_sh_nbv_q2":-3903227,"mm_sh_nbv_q3":5582242,"mm_sh_nbv_q4":21365642}},"priceMetrics":{"pe_ttm":-15.81137137782131,"d_pe_ttm":-16.610011515035097,"pb":18.779695919724254,"pb_wo_gw":18.779695919724254,"dyr":0,"mc":4020000000,"mc_om":4020000000,"sp":1.6,"spc":-0.0244,"ta":73569799,"to_r":0.01943885088339402,"cmc":3749966520,"ecmc":2316025145.6,"ecmc_psh":21740,"shn":106533}},"shareholdersEquityChangeData":[{"_id":"68cf044cf6bba98f3292f489","stockId":2269,"source":"cn_info","shareholderName":"深圳高申资产管理有限公司-高申鹿鸣启航私募证券投资基金","declarationDate":"2025-08-25T16:00:00.000Z","date":"2025-08-20T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.0002,"priceLimit":"2.00","sharesHeldAfterChange":0.04952,"quantityHeldAfterChange":124418980,"priceFloor":2,"priceCeiling":2,"averagePrice":2,"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"currency":"CNY","name":"美邦服饰","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"686ecdff3cf788fff27475c4","stockId":2269,"source":"cn_info","shareholderName":"深圳高申资产管理有限公司-高申鹿鸣启航私募证券投资基金","declarationDate":"2025-06-11T16:00:00.000Z","date":"2025-06-09T16:00:00.000Z","changeQuantity":-24375020,"sharesChangeRatio":0.0097,"priceLimit":"1.793","sharesHeldAfterChange":0.0499,"quantityHeldAfterChange":125624980,"priceFloor":1.793,"priceCeiling":1.793,"averagePrice":1.793,"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"currency":"CNY","name":"美邦服饰","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814a9","stockId":2269,"source":"cn_info","shareholderName":"上海华服投资有限公司","declarationDate":"2023-11-08T16:00:00.000Z","date":"2023-08-03T16:00:00.000Z","changeQuantity":-279500,"sharesChangeRatio":0.00011,"priceLimit":"1.97-2.19","priceFloor":1.97,"priceCeiling":2.19,"averagePrice":2.08,"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"currency":"CNY","name":"美邦服饰","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814a7","stockId":2269,"source":"cn_info","shareholderName":"上海华服投资有限公司","declarationDate":"2023-11-08T16:00:00.000Z","date":"2023-07-30T16:00:00.000Z","changeQuantity":-13812000,"sharesChangeRatio":0.0055,"priceLimit":"1.73","priceFloor":1.73,"priceCeiling":1.73,"averagePrice":1.73,"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"currency":"CNY","name":"美邦服饰","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814a6","stockId":2269,"source":"cn_info","shareholderName":"上海华服投资有限公司","declarationDate":"2023-11-08T16:00:00.000Z","date":"2023-06-29T16:00:00.000Z","changeQuantity":-12178300,"sharesChangeRatio":0.00485,"priceLimit":"1.55-1.68","priceFloor":1.55,"priceCeiling":1.68,"averagePrice":1.615,"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"currency":"CNY","name":"美邦服饰","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814a5","stockId":2269,"source":"cn_info","shareholderName":"上海华服投资有限公司","declarationDate":"2023-11-08T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-1293100,"sharesChangeRatio":0.00051,"priceLimit":"1.6-1.64","priceFloor":1.6,"priceCeiling":1.64,"averagePrice":1.62,"stock":{"_id":2269,"stockCode":"002269","exchange":"sz","market":"a","stockType":"company","followedNum":187,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2269,"memoNum":8,"currency":"CNY","name":"美邦服饰","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2269,"date":"2026-05-13T16:00:00.000Z","sp":1.6},{"date":"2026-05-12T16:00:00.000Z","stockId":2269,"sp":1.64},{"stockId":2269,"date":"2026-05-11T16:00:00.000Z","sp":1.65},{"stockId":2269,"date":"2026-05-10T16:00:00.000Z","sp":1.69},{"stockId":2269,"date":"2026-05-07T16:00:00.000Z","sp":1.69},{"stockId":2269,"date":"2026-05-06T16:00:00.000Z","sp":1.67},{"stockId":2269,"date":"2026-05-05T16:00:00.000Z","sp":1.71},{"stockId":2269,"date":"2026-04-29T16:00:00.000Z","sp":1.7},{"date":"2026-04-28T16:00:00.000Z","stockId":2269,"sp":1.59},{"stockId":2269,"date":"2026-04-27T16:00:00.000Z","sp":1.54},{"stockId":2269,"date":"2026-04-26T16:00:00.000Z","sp":1.58},{"stockId":2269,"date":"2026-04-23T16:00:00.000Z","sp":1.56},{"stockId":2269,"date":"2026-04-22T16:00:00.000Z","sp":1.6},{"date":"2026-04-21T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2026-04-20T16:00:00.000Z","stockId":2269,"sp":1.62},{"stockId":2269,"date":"2026-04-19T16:00:00.000Z","sp":1.64},{"stockId":2269,"date":"2026-04-16T16:00:00.000Z","sp":1.64},{"date":"2026-04-15T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2026-04-14T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2026-04-13T16:00:00.000Z","stockId":2269,"sp":1.68},{"stockId":2269,"date":"2026-04-12T16:00:00.000Z","sp":1.67},{"stockId":2269,"date":"2026-04-09T16:00:00.000Z","sp":1.67},{"date":"2026-04-08T16:00:00.000Z","stockId":2269,"sp":1.67},{"stockId":2269,"date":"2026-04-07T16:00:00.000Z","sp":1.71},{"stockId":2269,"date":"2026-04-06T16:00:00.000Z","sp":1.68},{"date":"2026-04-02T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2026-04-01T16:00:00.000Z","stockId":2269,"sp":1.75},{"stockId":2269,"date":"2026-03-31T16:00:00.000Z","sp":1.84},{"date":"2026-03-30T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2026-03-29T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2026-03-26T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2026-03-25T16:00:00.000Z","stockId":2269,"sp":1.67},{"stockId":2269,"date":"2026-03-24T16:00:00.000Z","sp":1.72},{"stockId":2269,"date":"2026-03-23T16:00:00.000Z","sp":1.67},{"stockId":2269,"date":"2026-03-22T16:00:00.000Z","sp":1.59},{"date":"2026-03-19T16:00:00.000Z","stockId":2269,"sp":1.68},{"stockId":2269,"date":"2026-03-18T16:00:00.000Z","sp":1.74},{"stockId":2269,"date":"2026-03-17T16:00:00.000Z","sp":1.8},{"date":"2026-03-16T16:00:00.000Z","stockId":2269,"sp":1.84},{"stockId":2269,"date":"2026-03-15T16:00:00.000Z","sp":1.82},{"date":"2026-03-12T16:00:00.000Z","stockId":2269,"sp":1.8},{"stockId":2269,"date":"2026-03-11T16:00:00.000Z","sp":1.81},{"stockId":2269,"date":"2026-03-10T16:00:00.000Z","sp":1.81},{"date":"2026-03-09T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2026-03-08T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2026-03-05T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2026-03-04T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2026-03-03T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2026-03-02T16:00:00.000Z","stockId":2269,"sp":1.81},{"stockId":2269,"date":"2026-03-01T16:00:00.000Z","sp":1.88},{"stockId":2269,"date":"2026-02-26T16:00:00.000Z","sp":1.95},{"date":"2026-02-25T16:00:00.000Z","stockId":2269,"sp":1.91},{"stockId":2269,"date":"2026-02-24T16:00:00.000Z","sp":1.94},{"date":"2026-02-23T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2026-02-12T16:00:00.000Z","stockId":2269,"sp":1.84},{"stockId":2269,"date":"2026-02-11T16:00:00.000Z","sp":1.85},{"date":"2026-02-10T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2026-02-09T16:00:00.000Z","stockId":2269,"sp":1.92},{"date":"2026-02-08T16:00:00.000Z","stockId":2269,"sp":1.91},{"stockId":2269,"date":"2026-02-05T16:00:00.000Z","sp":1.88},{"stockId":2269,"date":"2026-02-04T16:00:00.000Z","sp":1.87},{"date":"2026-02-03T16:00:00.000Z","stockId":2269,"sp":1.87},{"stockId":2269,"date":"2026-02-02T16:00:00.000Z","sp":1.84},{"stockId":2269,"date":"2026-02-01T16:00:00.000Z","sp":1.82},{"stockId":2269,"date":"2026-01-29T16:00:00.000Z","sp":1.88},{"date":"2026-01-28T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2026-01-27T16:00:00.000Z","stockId":2269,"sp":1.9},{"stockId":2269,"date":"2026-01-26T16:00:00.000Z","sp":1.92},{"stockId":2269,"date":"2026-01-25T16:00:00.000Z","sp":1.93},{"date":"2026-01-22T16:00:00.000Z","stockId":2269,"sp":1.98},{"date":"2026-01-21T16:00:00.000Z","stockId":2269,"sp":1.96},{"stockId":2269,"date":"2026-01-20T16:00:00.000Z","sp":1.93},{"date":"2026-01-19T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2026-01-18T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2026-01-15T16:00:00.000Z","stockId":2269,"sp":1.92},{"stockId":2269,"date":"2026-01-14T16:00:00.000Z","sp":1.96},{"date":"2026-01-13T16:00:00.000Z","stockId":2269,"sp":2.04},{"stockId":2269,"date":"2026-01-12T16:00:00.000Z","sp":2.01},{"stockId":2269,"date":"2026-01-11T16:00:00.000Z","sp":1.98},{"stockId":2269,"date":"2026-01-08T16:00:00.000Z","sp":1.96},{"date":"2026-01-07T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2026-01-06T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2026-01-05T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2026-01-04T16:00:00.000Z","stockId":2269,"sp":1.92},{"date":"2025-12-30T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2025-12-29T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2025-12-28T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2025-12-25T16:00:00.000Z","stockId":2269,"sp":1.92},{"date":"2025-12-24T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-12-23T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-12-22T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-12-21T16:00:00.000Z","stockId":2269,"sp":1.99},{"date":"2025-12-18T16:00:00.000Z","stockId":2269,"sp":2},{"date":"2025-12-17T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2025-12-16T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-12-15T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2025-12-14T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-12-11T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-12-10T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-12-09T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2025-12-08T16:00:00.000Z","stockId":2269,"sp":2},{"date":"2025-12-07T16:00:00.000Z","stockId":2269,"sp":2},{"date":"2025-12-04T16:00:00.000Z","stockId":2269,"sp":1.98},{"date":"2025-12-03T16:00:00.000Z","stockId":2269,"sp":1.97},{"date":"2025-12-02T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2025-12-01T16:00:00.000Z","stockId":2269,"sp":2.08},{"date":"2025-11-30T16:00:00.000Z","stockId":2269,"sp":2.09},{"date":"2025-11-27T16:00:00.000Z","stockId":2269,"sp":2.1},{"date":"2025-11-26T16:00:00.000Z","stockId":2269,"sp":2.07},{"date":"2025-11-25T16:00:00.000Z","stockId":2269,"sp":2.11},{"date":"2025-11-24T16:00:00.000Z","stockId":2269,"sp":2.07},{"date":"2025-11-23T16:00:00.000Z","stockId":2269,"sp":2.05},{"date":"2025-11-20T16:00:00.000Z","stockId":2269,"sp":2.06},{"date":"2025-11-19T16:00:00.000Z","stockId":2269,"sp":2.2},{"date":"2025-11-18T16:00:00.000Z","stockId":2269,"sp":2.3},{"date":"2025-11-17T16:00:00.000Z","stockId":2269,"sp":2.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2269,"sp":2.39},{"date":"2025-11-13T16:00:00.000Z","stockId":2269,"sp":2.36},{"date":"2025-11-12T16:00:00.000Z","stockId":2269,"sp":2.27},{"date":"2025-11-11T16:00:00.000Z","stockId":2269,"sp":2.26},{"date":"2025-11-10T16:00:00.000Z","stockId":2269,"sp":2.25},{"date":"2025-11-09T16:00:00.000Z","stockId":2269,"sp":2.23},{"date":"2025-11-06T16:00:00.000Z","stockId":2269,"sp":2.18},{"date":"2025-11-05T16:00:00.000Z","stockId":2269,"sp":2.22},{"date":"2025-11-04T16:00:00.000Z","stockId":2269,"sp":2.28},{"date":"2025-11-03T16:00:00.000Z","stockId":2269,"sp":2.25},{"date":"2025-11-02T16:00:00.000Z","stockId":2269,"sp":2.22},{"date":"2025-10-30T16:00:00.000Z","stockId":2269,"sp":2.21},{"date":"2025-10-29T16:00:00.000Z","stockId":2269,"sp":2.46},{"date":"2025-10-28T16:00:00.000Z","stockId":2269,"sp":2.4},{"date":"2025-10-27T16:00:00.000Z","stockId":2269,"sp":2.31},{"date":"2025-10-26T16:00:00.000Z","stockId":2269,"sp":2.34},{"date":"2025-10-23T16:00:00.000Z","stockId":2269,"sp":2.38},{"date":"2025-10-22T16:00:00.000Z","stockId":2269,"sp":2.38},{"date":"2025-10-21T16:00:00.000Z","stockId":2269,"sp":2.39},{"date":"2025-10-20T16:00:00.000Z","stockId":2269,"sp":2.35},{"date":"2025-10-19T16:00:00.000Z","stockId":2269,"sp":2.3},{"date":"2025-10-16T16:00:00.000Z","stockId":2269,"sp":2.27},{"date":"2025-10-15T16:00:00.000Z","stockId":2269,"sp":2.31},{"date":"2025-10-14T16:00:00.000Z","stockId":2269,"sp":2.38},{"date":"2025-10-13T16:00:00.000Z","stockId":2269,"sp":2.31},{"date":"2025-10-12T16:00:00.000Z","stockId":2269,"sp":2.35},{"date":"2025-10-09T16:00:00.000Z","stockId":2269,"sp":2.38},{"date":"2025-10-08T16:00:00.000Z","stockId":2269,"sp":2.37},{"date":"2025-09-29T16:00:00.000Z","stockId":2269,"sp":2.4},{"date":"2025-09-28T16:00:00.000Z","stockId":2269,"sp":2.43},{"date":"2025-09-25T16:00:00.000Z","stockId":2269,"sp":2.37},{"date":"2025-09-24T16:00:00.000Z","stockId":2269,"sp":2.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2269,"sp":2.44},{"date":"2025-09-22T16:00:00.000Z","stockId":2269,"sp":2.52},{"date":"2025-09-21T16:00:00.000Z","stockId":2269,"sp":2.62},{"date":"2025-09-18T16:00:00.000Z","stockId":2269,"sp":2.72},{"date":"2025-09-17T16:00:00.000Z","stockId":2269,"sp":3.02},{"date":"2025-09-16T16:00:00.000Z","stockId":2269,"sp":2.92},{"date":"2025-09-15T16:00:00.000Z","stockId":2269,"sp":2.96},{"date":"2025-09-14T16:00:00.000Z","stockId":2269,"sp":2.87},{"date":"2025-09-11T16:00:00.000Z","stockId":2269,"sp":2.94},{"date":"2025-09-10T16:00:00.000Z","stockId":2269,"sp":2.67},{"date":"2025-09-09T16:00:00.000Z","stockId":2269,"sp":2.69},{"date":"2025-09-08T16:00:00.000Z","stockId":2269,"sp":2.54},{"date":"2025-09-07T16:00:00.000Z","stockId":2269,"sp":2.68},{"date":"2025-09-04T16:00:00.000Z","stockId":2269,"sp":2.73},{"date":"2025-09-03T16:00:00.000Z","stockId":2269,"sp":2.65},{"date":"2025-09-02T16:00:00.000Z","stockId":2269,"sp":2.41},{"date":"2025-09-01T16:00:00.000Z","stockId":2269,"sp":2.19},{"date":"2025-08-31T16:00:00.000Z","stockId":2269,"sp":2.17},{"date":"2025-08-28T16:00:00.000Z","stockId":2269,"sp":2},{"date":"2025-08-27T16:00:00.000Z","stockId":2269,"sp":1.98},{"date":"2025-08-26T16:00:00.000Z","stockId":2269,"sp":1.96},{"date":"2025-08-25T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2025-08-24T16:00:00.000Z","stockId":2269,"sp":2.03},{"date":"2025-08-21T16:00:00.000Z","stockId":2269,"sp":2.01},{"date":"2025-08-20T16:00:00.000Z","stockId":2269,"sp":2.03},{"date":"2025-08-19T16:00:00.000Z","stockId":2269,"sp":2},{"date":"2025-08-18T16:00:00.000Z","stockId":2269,"sp":1.97},{"date":"2025-08-17T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-08-14T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-08-13T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-08-12T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-08-11T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-08-10T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2025-08-07T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-08-06T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-08-05T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-08-04T16:00:00.000Z","stockId":2269,"sp":1.92},{"date":"2025-08-03T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-07-31T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2025-07-30T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2025-07-29T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-07-28T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-07-27T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2025-07-24T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-07-23T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-07-22T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2025-07-21T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-07-20T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-07-17T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-07-16T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-07-15T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-07-14T16:00:00.000Z","stockId":2269,"sp":1.92},{"date":"2025-07-13T16:00:00.000Z","stockId":2269,"sp":1.98},{"date":"2025-07-10T16:00:00.000Z","stockId":2269,"sp":1.99},{"date":"2025-07-09T16:00:00.000Z","stockId":2269,"sp":2.01},{"date":"2025-07-08T16:00:00.000Z","stockId":2269,"sp":2.09},{"date":"2025-07-07T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2025-07-06T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2025-07-03T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2025-07-02T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-07-01T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-06-30T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-06-29T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-06-26T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2025-06-25T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-06-24T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-06-23T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-06-22T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2025-06-19T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2025-06-18T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2025-06-17T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-06-16T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2025-06-15T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-06-12T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2025-06-11T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2025-06-10T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2025-06-09T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2025-06-08T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-06-05T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2025-06-04T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-06-03T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-06-02T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2025-05-29T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2025-05-28T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2025-05-27T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2025-05-26T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2025-05-25T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2025-05-22T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2025-05-21T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-05-20T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-05-19T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2025-05-18T16:00:00.000Z","stockId":2269,"sp":1.87},{"date":"2025-05-15T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-05-14T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-05-13T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2025-05-12T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-05-11T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-05-08T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2025-05-07T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2025-05-06T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2025-05-05T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2025-04-29T16:00:00.000Z","stockId":2269,"sp":1.72},{"date":"2025-04-28T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2025-04-27T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2025-04-24T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2025-04-23T16:00:00.000Z","stockId":2269,"sp":1.73},{"date":"2025-04-22T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2025-04-21T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-04-20T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2025-04-17T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-04-16T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2025-04-15T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-04-14T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2025-04-13T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-04-10T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2025-04-09T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2025-04-08T16:00:00.000Z","stockId":2269,"sp":1.65},{"date":"2025-04-07T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2025-04-06T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2025-04-02T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2025-04-01T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2025-03-31T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2025-03-30T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2025-03-27T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2025-03-26T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2025-03-25T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-03-24T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2025-03-23T16:00:00.000Z","stockId":2269,"sp":1.97},{"date":"2025-03-20T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2025-03-19T16:00:00.000Z","stockId":2269,"sp":2.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2269,"sp":2.07},{"date":"2025-03-17T16:00:00.000Z","stockId":2269,"sp":2.09},{"date":"2025-03-16T16:00:00.000Z","stockId":2269,"sp":2.12},{"date":"2025-03-13T16:00:00.000Z","stockId":2269,"sp":2.14},{"date":"2025-03-12T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2025-03-11T16:00:00.000Z","stockId":2269,"sp":2.08},{"date":"2025-03-10T16:00:00.000Z","stockId":2269,"sp":2.07},{"date":"2025-03-09T16:00:00.000Z","stockId":2269,"sp":2.06},{"date":"2025-03-06T16:00:00.000Z","stockId":2269,"sp":2.1},{"date":"2025-03-05T16:00:00.000Z","stockId":2269,"sp":2.06},{"date":"2025-03-04T16:00:00.000Z","stockId":2269,"sp":2.05},{"date":"2025-03-03T16:00:00.000Z","stockId":2269,"sp":2.08},{"date":"2025-03-02T16:00:00.000Z","stockId":2269,"sp":2.07},{"date":"2025-02-27T16:00:00.000Z","stockId":2269,"sp":2.11},{"date":"2025-02-26T16:00:00.000Z","stockId":2269,"sp":2.23},{"date":"2025-02-25T16:00:00.000Z","stockId":2269,"sp":2.16},{"date":"2025-02-24T16:00:00.000Z","stockId":2269,"sp":2.16},{"date":"2025-02-23T16:00:00.000Z","stockId":2269,"sp":2.16},{"date":"2025-02-20T16:00:00.000Z","stockId":2269,"sp":2.14},{"date":"2025-02-19T16:00:00.000Z","stockId":2269,"sp":2.17},{"date":"2025-02-18T16:00:00.000Z","stockId":2269,"sp":2.15},{"date":"2025-02-17T16:00:00.000Z","stockId":2269,"sp":2.13},{"date":"2025-02-16T16:00:00.000Z","stockId":2269,"sp":2.27},{"date":"2025-02-13T16:00:00.000Z","stockId":2269,"sp":2.25},{"date":"2025-02-12T16:00:00.000Z","stockId":2269,"sp":2.35},{"date":"2025-02-11T16:00:00.000Z","stockId":2269,"sp":2.14},{"date":"2025-02-10T16:00:00.000Z","stockId":2269,"sp":2.15},{"date":"2025-02-09T16:00:00.000Z","stockId":2269,"sp":2.18},{"date":"2025-02-06T16:00:00.000Z","stockId":2269,"sp":2.12},{"date":"2025-02-05T16:00:00.000Z","stockId":2269,"sp":2.08},{"date":"2025-02-04T16:00:00.000Z","stockId":2269,"sp":2.05},{"date":"2025-01-26T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2025-01-23T16:00:00.000Z","stockId":2269,"sp":2.25},{"date":"2025-01-22T16:00:00.000Z","stockId":2269,"sp":2.25},{"date":"2025-01-21T16:00:00.000Z","stockId":2269,"sp":2.29},{"date":"2025-01-20T16:00:00.000Z","stockId":2269,"sp":2.32},{"date":"2025-01-19T16:00:00.000Z","stockId":2269,"sp":2.37},{"date":"2025-01-16T16:00:00.000Z","stockId":2269,"sp":2.31},{"date":"2025-01-15T16:00:00.000Z","stockId":2269,"sp":2.54},{"date":"2025-01-14T16:00:00.000Z","stockId":2269,"sp":2.38},{"date":"2025-01-13T16:00:00.000Z","stockId":2269,"sp":2.42},{"date":"2025-01-12T16:00:00.000Z","stockId":2269,"sp":2.2},{"date":"2025-01-09T16:00:00.000Z","stockId":2269,"sp":2.22},{"date":"2025-01-08T16:00:00.000Z","stockId":2269,"sp":2.43},{"date":"2025-01-07T16:00:00.000Z","stockId":2269,"sp":2.62},{"date":"2025-01-06T16:00:00.000Z","stockId":2269,"sp":2.66},{"date":"2025-01-05T16:00:00.000Z","stockId":2269,"sp":2.42},{"date":"2025-01-02T16:00:00.000Z","stockId":2269,"sp":2.46},{"date":"2025-01-01T16:00:00.000Z","stockId":2269,"sp":2.24},{"date":"2024-12-30T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2024-12-29T16:00:00.000Z","stockId":2269,"sp":2.03},{"date":"2024-12-26T16:00:00.000Z","stockId":2269,"sp":2.13},{"date":"2024-12-25T16:00:00.000Z","stockId":2269,"sp":2.03},{"date":"2024-12-24T16:00:00.000Z","stockId":2269,"sp":2.01},{"date":"2024-12-23T16:00:00.000Z","stockId":2269,"sp":2.15},{"date":"2024-12-22T16:00:00.000Z","stockId":2269,"sp":2.14},{"date":"2024-12-19T16:00:00.000Z","stockId":2269,"sp":2.36},{"date":"2024-12-18T16:00:00.000Z","stockId":2269,"sp":2.32},{"date":"2024-12-17T16:00:00.000Z","stockId":2269,"sp":2.41},{"date":"2024-12-16T16:00:00.000Z","stockId":2269,"sp":2.64},{"date":"2024-12-15T16:00:00.000Z","stockId":2269,"sp":2.93},{"date":"2024-12-12T16:00:00.000Z","stockId":2269,"sp":2.84},{"date":"2024-12-11T16:00:00.000Z","stockId":2269,"sp":2.58},{"date":"2024-12-10T16:00:00.000Z","stockId":2269,"sp":2.64},{"date":"2024-12-09T16:00:00.000Z","stockId":2269,"sp":2.53},{"date":"2024-12-08T16:00:00.000Z","stockId":2269,"sp":2.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2269,"sp":2.45},{"date":"2024-12-04T16:00:00.000Z","stockId":2269,"sp":2.23},{"date":"2024-12-03T16:00:00.000Z","stockId":2269,"sp":2.2},{"date":"2024-12-02T16:00:00.000Z","stockId":2269,"sp":2.44},{"date":"2024-12-01T16:00:00.000Z","stockId":2269,"sp":2.22},{"date":"2024-11-28T16:00:00.000Z","stockId":2269,"sp":2.02},{"date":"2024-11-27T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2024-11-26T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2024-11-25T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2024-11-24T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2024-11-21T16:00:00.000Z","stockId":2269,"sp":1.73},{"date":"2024-11-20T16:00:00.000Z","stockId":2269,"sp":1.75},{"date":"2024-11-19T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2024-11-18T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2024-11-17T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2024-11-14T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2024-11-13T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2024-11-12T16:00:00.000Z","stockId":2269,"sp":1.87},{"date":"2024-11-11T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2024-11-10T16:00:00.000Z","stockId":2269,"sp":1.97},{"date":"2024-11-07T16:00:00.000Z","stockId":2269,"sp":1.96},{"date":"2024-11-06T16:00:00.000Z","stockId":2269,"sp":2.05},{"date":"2024-11-05T16:00:00.000Z","stockId":2269,"sp":2.08},{"date":"2024-11-04T16:00:00.000Z","stockId":2269,"sp":2.05},{"date":"2024-11-03T16:00:00.000Z","stockId":2269,"sp":1.86},{"date":"2024-10-31T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2024-10-30T16:00:00.000Z","stockId":2269,"sp":1.87},{"date":"2024-10-29T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2024-10-28T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2024-10-27T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2024-10-24T16:00:00.000Z","stockId":2269,"sp":1.65},{"date":"2024-10-23T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2024-10-22T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2024-10-21T16:00:00.000Z","stockId":2269,"sp":1.61},{"date":"2024-10-20T16:00:00.000Z","stockId":2269,"sp":1.58},{"date":"2024-10-17T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2024-10-16T16:00:00.000Z","stockId":2269,"sp":1.58},{"date":"2024-10-15T16:00:00.000Z","stockId":2269,"sp":1.53},{"date":"2024-10-14T16:00:00.000Z","stockId":2269,"sp":1.54},{"date":"2024-10-13T16:00:00.000Z","stockId":2269,"sp":1.52},{"date":"2024-10-10T16:00:00.000Z","stockId":2269,"sp":1.5},{"date":"2024-10-09T16:00:00.000Z","stockId":2269,"sp":1.53},{"date":"2024-10-08T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2024-10-07T16:00:00.000Z","stockId":2269,"sp":1.73},{"date":"2024-09-29T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2024-09-26T16:00:00.000Z","stockId":2269,"sp":1.54},{"date":"2024-09-25T16:00:00.000Z","stockId":2269,"sp":1.45},{"date":"2024-09-24T16:00:00.000Z","stockId":2269,"sp":1.4},{"date":"2024-09-23T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-22T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-09-19T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-18T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-09-17T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-12T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-11T16:00:00.000Z","stockId":2269,"sp":1.4},{"date":"2024-09-10T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-09-09T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-09-08T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-05T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-09-04T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-03T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-09-02T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-09-01T16:00:00.000Z","stockId":2269,"sp":1.37},{"date":"2024-08-29T16:00:00.000Z","stockId":2269,"sp":1.41},{"date":"2024-08-28T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-08-27T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-08-26T16:00:00.000Z","stockId":2269,"sp":1.37},{"date":"2024-08-25T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-08-22T16:00:00.000Z","stockId":2269,"sp":1.38},{"date":"2024-08-21T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-08-20T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-08-19T16:00:00.000Z","stockId":2269,"sp":1.33},{"date":"2024-08-18T16:00:00.000Z","stockId":2269,"sp":1.35},{"date":"2024-08-15T16:00:00.000Z","stockId":2269,"sp":1.32},{"date":"2024-08-14T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-08-13T16:00:00.000Z","stockId":2269,"sp":1.4},{"date":"2024-08-12T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-08-11T16:00:00.000Z","stockId":2269,"sp":1.39},{"date":"2024-08-08T16:00:00.000Z","stockId":2269,"sp":1.36},{"date":"2024-08-07T16:00:00.000Z","stockId":2269,"sp":1.33},{"date":"2024-08-06T16:00:00.000Z","stockId":2269,"sp":1.31},{"date":"2024-08-05T16:00:00.000Z","stockId":2269,"sp":1.27},{"date":"2024-08-04T16:00:00.000Z","stockId":2269,"sp":1.32},{"date":"2024-08-01T16:00:00.000Z","stockId":2269,"sp":1.2},{"date":"2024-07-31T16:00:00.000Z","stockId":2269,"sp":1.19},{"date":"2024-07-30T16:00:00.000Z","stockId":2269,"sp":1.22},{"date":"2024-07-29T16:00:00.000Z","stockId":2269,"sp":1.18},{"date":"2024-07-28T16:00:00.000Z","stockId":2269,"sp":1.17},{"date":"2024-07-25T16:00:00.000Z","stockId":2269,"sp":1.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2269,"sp":1.19},{"date":"2024-07-23T16:00:00.000Z","stockId":2269,"sp":1.19},{"date":"2024-07-22T16:00:00.000Z","stockId":2269,"sp":1.18},{"date":"2024-07-21T16:00:00.000Z","stockId":2269,"sp":1.19},{"date":"2024-07-18T16:00:00.000Z","stockId":2269,"sp":1.17},{"date":"2024-07-17T16:00:00.000Z","stockId":2269,"sp":1.22},{"date":"2024-07-16T16:00:00.000Z","stockId":2269,"sp":1.22},{"date":"2024-07-15T16:00:00.000Z","stockId":2269,"sp":1.2},{"date":"2024-07-14T16:00:00.000Z","stockId":2269,"sp":1.18},{"date":"2024-07-11T16:00:00.000Z","stockId":2269,"sp":1.17},{"date":"2024-07-10T16:00:00.000Z","stockId":2269,"sp":1.15},{"date":"2024-07-09T16:00:00.000Z","stockId":2269,"sp":1.11},{"date":"2024-07-08T16:00:00.000Z","stockId":2269,"sp":1.13},{"date":"2024-07-07T16:00:00.000Z","stockId":2269,"sp":1.1},{"date":"2024-07-04T16:00:00.000Z","stockId":2269,"sp":1.08},{"date":"2024-07-03T16:00:00.000Z","stockId":2269,"sp":1.07},{"date":"2024-07-02T16:00:00.000Z","stockId":2269,"sp":1.11},{"date":"2024-07-01T16:00:00.000Z","stockId":2269,"sp":1.07},{"date":"2024-06-30T16:00:00.000Z","stockId":2269,"sp":1.02},{"date":"2024-06-27T16:00:00.000Z","stockId":2269,"sp":1.01},{"date":"2024-06-26T16:00:00.000Z","stockId":2269,"sp":1.01},{"sp":1.05,"stockId":2269,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.04,"stockId":2269,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.06,"stockId":2269,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.12,"stockId":2269,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.12,"stockId":2269,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.15,"stockId":2269,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.18,"stockId":2269,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.18,"stockId":2269,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.2,"stockId":2269,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.2,"stockId":2269,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.23,"stockId":2269,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.12,"stockId":2269,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.09,"stockId":2269,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.12,"stockId":2269,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.23,"stockId":2269,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.19,"stockId":2269,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.32,"stockId":2269,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.47,"stockId":2269,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.46,"stockId":2269,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.48,"stockId":2269,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.47,"stockId":2269,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.5,"stockId":2269,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.51,"stockId":2269,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.49,"stockId":2269,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.53,"stockId":2269,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.54,"stockId":2269,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.57,"stockId":2269,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.57,"stockId":2269,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.58,"stockId":2269,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.58,"stockId":2269,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.58,"stockId":2269,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.59,"stockId":2269,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2269,"sp":1.57},{"date":"2024-05-08T16:00:00.000Z","stockId":2269,"sp":1.58},{"date":"2024-05-07T16:00:00.000Z","stockId":2269,"sp":1.56},{"date":"2024-05-06T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2024-05-05T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2024-04-29T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-04-28T16:00:00.000Z","stockId":2269,"sp":1.51},{"date":"2024-04-25T16:00:00.000Z","stockId":2269,"sp":1.47},{"date":"2024-04-24T16:00:00.000Z","stockId":2269,"sp":1.46},{"date":"2024-04-23T16:00:00.000Z","stockId":2269,"sp":1.46},{"date":"2024-04-22T16:00:00.000Z","stockId":2269,"sp":1.46},{"date":"2024-04-21T16:00:00.000Z","stockId":2269,"sp":1.45},{"date":"2024-04-18T16:00:00.000Z","stockId":2269,"sp":1.48},{"date":"2024-04-17T16:00:00.000Z","stockId":2269,"sp":1.5},{"date":"2024-04-16T16:00:00.000Z","stockId":2269,"sp":1.51},{"date":"2024-04-15T16:00:00.000Z","stockId":2269,"sp":1.46},{"date":"2024-04-14T16:00:00.000Z","stockId":2269,"sp":1.52},{"date":"2024-04-11T16:00:00.000Z","stockId":2269,"sp":1.58},{"date":"2024-04-10T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2024-04-09T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2024-04-08T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2024-04-07T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2024-04-02T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-04-01T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-03-31T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-03-28T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2024-03-27T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2024-03-26T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2024-03-25T16:00:00.000Z","stockId":2269,"sp":1.65},{"date":"2024-03-24T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2024-03-21T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2024-03-20T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2024-03-19T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2024-03-18T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2024-03-17T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2024-03-14T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2024-03-13T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2024-03-12T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2024-03-11T16:00:00.000Z","stockId":2269,"sp":1.72},{"date":"2024-03-10T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-03-07T16:00:00.000Z","stockId":2269,"sp":1.65},{"date":"2024-03-06T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-03-05T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-03-04T16:00:00.000Z","stockId":2269,"sp":1.65},{"date":"2024-03-03T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2024-02-29T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2024-02-28T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2024-02-27T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-02-26T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2024-02-25T16:00:00.000Z","stockId":2269,"sp":1.72},{"date":"2024-02-22T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2024-02-21T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-02-20T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2024-02-19T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2024-02-18T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2024-02-07T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2024-02-06T16:00:00.000Z","stockId":2269,"sp":1.53},{"date":"2024-02-05T16:00:00.000Z","stockId":2269,"sp":1.58},{"date":"2024-02-04T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2024-02-01T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2024-01-31T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2024-01-30T16:00:00.000Z","stockId":2269,"sp":1.87},{"date":"2024-01-29T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2024-01-28T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2024-01-25T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2024-01-24T16:00:00.000Z","stockId":2269,"sp":1.87},{"date":"2024-01-23T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2024-01-22T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2024-01-21T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2024-01-18T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2024-01-17T16:00:00.000Z","stockId":2269,"sp":1.73},{"date":"2024-01-16T16:00:00.000Z","stockId":2269,"sp":1.72},{"date":"2024-01-15T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2024-01-14T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2024-01-11T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2024-01-10T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2024-01-09T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2024-01-08T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2024-01-07T16:00:00.000Z","stockId":2269,"sp":1.73},{"date":"2024-01-04T16:00:00.000Z","stockId":2269,"sp":1.65},{"date":"2024-01-03T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2024-01-02T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2024-01-01T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2023-12-28T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2023-12-27T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2023-12-26T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2023-12-25T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-12-24T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2023-12-21T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-12-20T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2023-12-19T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-12-18T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-12-17T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2023-12-14T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2023-12-13T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2023-12-12T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2023-12-11T16:00:00.000Z","stockId":2269,"sp":1.86},{"date":"2023-12-10T16:00:00.000Z","stockId":2269,"sp":1.86},{"date":"2023-12-07T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2023-12-06T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2023-12-05T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2023-12-04T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2023-12-03T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2023-11-30T16:00:00.000Z","stockId":2269,"sp":1.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2023-11-28T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2023-11-27T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-11-26T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2023-11-23T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2023-11-22T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2023-11-21T16:00:00.000Z","stockId":2269,"sp":1.83},{"date":"2023-11-20T16:00:00.000Z","stockId":2269,"sp":1.85},{"date":"2023-11-19T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-11-16T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-11-15T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2023-11-14T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2023-11-13T16:00:00.000Z","stockId":2269,"sp":1.75},{"date":"2023-11-12T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2023-11-09T16:00:00.000Z","stockId":2269,"sp":1.75},{"date":"2023-11-08T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2023-11-07T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-11-06T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-11-05T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2023-11-02T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2023-11-01T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-10-31T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2023-10-30T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-10-29T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-10-26T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2023-10-25T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2023-10-24T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-10-23T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2023-10-22T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2023-10-19T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2023-10-18T16:00:00.000Z","stockId":2269,"sp":1.73},{"date":"2023-10-17T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-10-16T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2023-10-15T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2023-10-12T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-10-11T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-10-10T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-10-09T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2023-10-08T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-09-27T16:00:00.000Z","stockId":2269,"sp":1.78},{"date":"2023-09-26T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2023-09-25T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-09-24T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2023-09-21T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2023-09-20T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2023-09-19T16:00:00.000Z","stockId":2269,"sp":1.98},{"date":"2023-09-18T16:00:00.000Z","stockId":2269,"sp":1.96},{"date":"2023-09-17T16:00:00.000Z","stockId":2269,"sp":2.05},{"date":"2023-09-14T16:00:00.000Z","stockId":2269,"sp":1.86},{"date":"2023-09-13T16:00:00.000Z","stockId":2269,"sp":1.69},{"date":"2023-09-12T16:00:00.000Z","stockId":2269,"sp":1.7},{"date":"2023-09-11T16:00:00.000Z","stockId":2269,"sp":1.72},{"date":"2023-09-10T16:00:00.000Z","stockId":2269,"sp":1.74},{"date":"2023-09-07T16:00:00.000Z","stockId":2269,"sp":1.72},{"date":"2023-09-06T16:00:00.000Z","stockId":2269,"sp":1.76},{"date":"2023-09-05T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-09-04T16:00:00.000Z","stockId":2269,"sp":1.82},{"date":"2023-09-03T16:00:00.000Z","stockId":2269,"sp":1.87},{"date":"2023-08-31T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-08-30T16:00:00.000Z","stockId":2269,"sp":1.75},{"date":"2023-08-29T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-08-28T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-08-27T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-08-24T16:00:00.000Z","stockId":2269,"sp":1.75},{"date":"2023-08-23T16:00:00.000Z","stockId":2269,"sp":1.8},{"date":"2023-08-22T16:00:00.000Z","stockId":2269,"sp":1.79},{"date":"2023-08-21T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-08-20T16:00:00.000Z","stockId":2269,"sp":1.86},{"date":"2023-08-17T16:00:00.000Z","stockId":2269,"sp":1.86},{"date":"2023-08-16T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2269,"sp":1.94},{"date":"2023-08-14T16:00:00.000Z","stockId":2269,"sp":1.9},{"date":"2023-08-13T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2023-08-10T16:00:00.000Z","stockId":2269,"sp":1.88},{"date":"2023-08-09T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2023-08-08T16:00:00.000Z","stockId":2269,"sp":1.89},{"date":"2023-08-07T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2023-08-06T16:00:00.000Z","stockId":2269,"sp":1.92},{"date":"2023-08-03T16:00:00.000Z","stockId":2269,"sp":2.01},{"date":"2023-08-02T16:00:00.000Z","stockId":2269,"sp":2},{"date":"2023-08-01T16:00:00.000Z","stockId":2269,"sp":2.04},{"date":"2023-07-31T16:00:00.000Z","stockId":2269,"sp":2.07},{"date":"2023-07-30T16:00:00.000Z","stockId":2269,"sp":2.1},{"date":"2023-07-27T16:00:00.000Z","stockId":2269,"sp":1.91},{"date":"2023-07-26T16:00:00.000Z","stockId":2269,"sp":1.93},{"date":"2023-07-25T16:00:00.000Z","stockId":2269,"sp":1.99},{"date":"2023-07-24T16:00:00.000Z","stockId":2269,"sp":1.81},{"date":"2023-07-23T16:00:00.000Z","stockId":2269,"sp":1.84},{"date":"2023-07-20T16:00:00.000Z","stockId":2269,"sp":1.95},{"date":"2023-07-19T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-07-18T16:00:00.000Z","stockId":2269,"sp":1.61},{"date":"2023-07-17T16:00:00.000Z","stockId":2269,"sp":1.58},{"date":"2023-07-16T16:00:00.000Z","stockId":2269,"sp":1.57},{"date":"2023-07-13T16:00:00.000Z","stockId":2269,"sp":1.55},{"date":"2023-07-12T16:00:00.000Z","stockId":2269,"sp":1.57},{"date":"2023-07-11T16:00:00.000Z","stockId":2269,"sp":1.56},{"date":"2023-07-10T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2023-07-09T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2023-07-06T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2023-07-05T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2023-07-04T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2023-07-03T16:00:00.000Z","stockId":2269,"sp":1.61},{"date":"2023-07-02T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2023-06-29T16:00:00.000Z","stockId":2269,"sp":1.57},{"date":"2023-06-28T16:00:00.000Z","stockId":2269,"sp":1.54},{"date":"2023-06-27T16:00:00.000Z","stockId":2269,"sp":1.53},{"date":"2023-06-26T16:00:00.000Z","stockId":2269,"sp":1.55},{"date":"2023-06-25T16:00:00.000Z","stockId":2269,"sp":1.53},{"date":"2023-06-20T16:00:00.000Z","stockId":2269,"sp":1.57},{"date":"2023-06-19T16:00:00.000Z","stockId":2269,"sp":1.59},{"date":"2023-06-18T16:00:00.000Z","stockId":2269,"sp":1.61},{"date":"2023-06-15T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2023-06-14T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2023-06-13T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2023-06-12T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2023-06-11T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2023-06-08T16:00:00.000Z","stockId":2269,"sp":1.61},{"date":"2023-06-07T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2023-06-06T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2023-06-05T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2023-06-04T16:00:00.000Z","stockId":2269,"sp":1.67},{"date":"2023-06-01T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2023-05-31T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2023-05-30T16:00:00.000Z","stockId":2269,"sp":1.63},{"date":"2023-05-29T16:00:00.000Z","stockId":2269,"sp":1.62},{"date":"2023-05-28T16:00:00.000Z","stockId":2269,"sp":1.6},{"date":"2023-05-25T16:00:00.000Z","stockId":2269,"sp":1.64},{"date":"2023-05-24T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2023-05-23T16:00:00.000Z","stockId":2269,"sp":1.66},{"date":"2023-05-22T16:00:00.000Z","stockId":2269,"sp":1.68},{"date":"2023-05-21T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2023-05-18T16:00:00.000Z","stockId":2269,"sp":1.71},{"date":"2023-05-17T16:00:00.000Z","stockId":2269,"sp":1.75},{"date":"2023-05-16T16:00:00.000Z","stockId":2269,"sp":1.77},{"date":"2023-05-15T16:00:00.000Z","stockId":2269,"sp":1.75}],"dateFlag":"day"}