window.pageData = {"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"ipoDate":"2008-09-18T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":23,"fsTableType":"non_financial","tickerId":2272,"establishDate":"2007-02-04T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"川润股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"crgf","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"罗丽华;钟利钢","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-13T19:09:06.702Z"}],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000640106,"stockCode":"640106","name":"其它通用机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640106,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":51.16960398606109},"pb":{"mcw":3.569652059201497},"ps_ttm":{"mcw":3.483735883504917},"dyr":{"mcw":0.010774654695455597}},"staticDividendYieldRatio":0.010662750081645748},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640106,"stockCode":"640106","name":"其它通用机械","stockType":"industry","exchange":"sw","tickerId":640106,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640106,"stockCode":"640106","name":"其他通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640106,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0013},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00016},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00016}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chuanrun.cn","companyName":"四川川润股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2272,"type":"tr_dri","cagr_p_r_fs":0.05109854564996841,"cagr_p_r_fys":0.23730886850152944,"cagr_p_r_y1":0.8818604651162789,"cagr_p_r_y3":0.4582897533874508,"cagr_p_r_y5":0.30155467285623105,"p_r_fs":1.4303789259694502,"cagr_p_r_d30":-0.033906399235912876,"cagr_p_r_d60":0.07950907150480169,"cagr_p_r_d90":0.05750130684788246,"last_data_date":"2026-07-13T16:00:00.000Z","period_date":"2008-09-18T16:00:00.000Z","cagr_p_r_y10":0.08889527670617792,"cagr_p_r_d14":-0.175295556461476,"cagr_p_r_d7":-0.09687500000000004},"shnc":{"stockId":2272,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":64468,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":82979,"shnc_q1":-0.2406475346828215,"shnc_q3":-0.40221165622073335,"shnc_y2":0.30502024291497976,"shnc_d90":-0.5224981668160372,"shnc_d60":-0.2865111337376599,"shnc_q2":-0.3389549658639177,"shnc_d10":-0.22308053844948722,"shnc_d20":-0.2688133017273645,"shnc_d30":-0.3317854847737308},"ple":{"stockId":2272,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2272,"type":"mtasl","last_data_date":"2026-07-12T16:00:00.000Z","spc":-0.0998,"mtaslb":607200481,"mtaslb_mc_r":0.06961867749124162,"mtaslb_fbc":-27404204,"mtaslb_fb":606792314,"mtaslb_smc":-2400,"mtaslb_sb":408167,"fb_mc_rc_d1":-0.003142033809061152,"fb_mc_rc_d5":-0.013958894021720623,"fb_mc_rc_d20":-0.0005124088466908505,"fb_mc_rc_d60":0.0015830317000285164,"fb_mc_rc_d120":0.015602148644935842,"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":-27404204,"npa_o_f_d120":197867772,"npa_o_f_d20":3590868,"npa_o_f_d5":-127172417,"npa_o_f_d60":60508107,"fb_mc_rc_d240":0.03690512781131354,"npa_o_f_d240":369409559},"mm_ha":{"stockId":2272,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":11543561,"mm_sha":283163551,"mm_sh_cap_r":0.028283814903931167,"spc":0.0385,"mm_sh_nba_q1":213529150.15658948,"mm_sh_nba_q2":186262634.26021817,"mm_sh_nba_q3":257783933.48575795,"mm_sh_nba_q4":257783933.48575795,"mm_sh_nbv_q1":8876365,"mm_sh_nbv_q2":7320488,"mm_sh_nbv_q3":11543561,"mm_sh_nbv_q4":11543561,"mm_sh_cap_rc_q1":0.021748701694367358,"mm_sh_cap_rc_q2":0.01793652128649463}},"priceMetrics":{"pe_ttm":-352.75612794907516,"d_pe_ttm":-185.0164980046121,"pb":6.722574233487328,"pb_wo_gw":6.754012959891148,"dyr":0,"mc":9809067779,"mc_om":9809067779,"sp":20.23,"spc":-0.0533,"ta":985400157,"to_r":0.12065867787081556,"cmc":8256532573,"ecmc":7679572972.54,"ecmc_psh":119122,"shn":64468},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"68cf044cf6bba98f3292f48b","stockId":2272,"source":"cn_info","shareholderName":"高欢","declarationDate":"2025-08-21T16:00:00.000Z","date":"2025-08-20T16:00:00.000Z","changeQuantity":-32500,"sharesChangeRatio":0.00007,"priceLimit":"17.25","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":97500,"priceFloor":17.25,"priceCeiling":17.25,"averagePrice":17.25,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814d3","stockId":2272,"source":"cn_info","shareholderName":"罗丽华","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-20T16:00:00.000Z","changeQuantity":-9697500,"sharesChangeRatio":0.02,"priceLimit":"9.60","sharesHeldAfterChange":0.1258,"quantityHeldAfterChange":60998578,"priceFloor":9.6,"priceCeiling":9.6,"averagePrice":9.6,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814cf","stockId":2272,"source":"cn_info","shareholderName":"李辉","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-19T16:00:00.000Z","changeQuantity":-72800,"sharesChangeRatio":0.00015,"priceLimit":"9.44","sharesHeldAfterChange":0.00045,"quantityHeldAfterChange":218525,"priceFloor":9.44,"priceCeiling":9.44,"averagePrice":9.44,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814d0","stockId":2272,"source":"cn_info","shareholderName":"缪银兵","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-19T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00004,"priceLimit":"9.46","sharesHeldAfterChange":0.00012,"quantityHeldAfterChange":60000,"priceFloor":9.46,"priceCeiling":9.46,"averagePrice":9.46,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814d1","stockId":2272,"source":"cn_info","shareholderName":"罗丽华","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-19T16:00:00.000Z","changeQuantity":-4523700,"sharesChangeRatio":0.00933,"priceLimit":"9.55","priceFloor":9.55,"priceCeiling":9.55,"averagePrice":9.55,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814d2","stockId":2272,"source":"cn_info","shareholderName":"饶红","declarationDate":"2025-02-21T16:00:00.000Z","date":"2025-02-19T16:00:00.000Z","changeQuantity":-34400,"sharesChangeRatio":0.00007,"priceLimit":"9.50","sharesHeldAfterChange":0.00021,"quantityHeldAfterChange":103400,"priceFloor":9.5,"priceCeiling":9.5,"averagePrice":9.5,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814ce","stockId":2272,"source":"cn_info","shareholderName":"罗丽华","declarationDate":"2024-02-26T16:00:00.000Z","date":"2024-02-25T16:00:00.000Z","changeQuantity":1600000,"sharesChangeRatio":0.00365,"priceLimit":"4.393","sharesHeldAfterChange":0.17175,"quantityHeldAfterChange":75219778,"priceFloor":4.393,"priceCeiling":4.393,"averagePrice":4.393,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814c5","stockId":2272,"source":"cn_info","shareholderName":"李辉","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00002,"priceLimit":"3.4","sharesHeldAfterChange":0.00085,"quantityHeldAfterChange":371325,"priceFloor":3.4,"priceCeiling":3.4,"averagePrice":3.4,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814c6","stockId":2272,"source":"cn_info","shareholderName":"王学伟","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":15000,"sharesChangeRatio":0.00003,"priceLimit":"3.533","sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":27000,"priceFloor":3.533,"priceCeiling":3.533,"averagePrice":3.533,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814c7","stockId":2272,"source":"cn_info","shareholderName":"王辉","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":44000,"sharesChangeRatio":0.0001,"priceLimit":"3.389","sharesHeldAfterChange":0.00085,"quantityHeldAfterChange":374000,"priceFloor":3.389,"priceCeiling":3.389,"averagePrice":3.389,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814c8","stockId":2272,"source":"cn_info","shareholderName":"缪银兵","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00002,"priceLimit":"3.41","sharesHeldAfterChange":0.00037,"quantityHeldAfterChange":160000,"priceFloor":3.41,"priceCeiling":3.41,"averagePrice":3.41,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814c9","stockId":2272,"source":"cn_info","shareholderName":"罗丽华","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":600000,"sharesChangeRatio":0.00137,"priceLimit":"3.432","sharesHeldAfterChange":0.1681,"quantityHeldAfterChange":73619778,"priceFloor":3.432,"priceCeiling":3.432,"averagePrice":3.432,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814ca","stockId":2272,"source":"cn_info","shareholderName":"罗永忠","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":145700,"sharesChangeRatio":0.00033,"priceLimit":"3.434","sharesHeldAfterChange":0.06005,"quantityHeldAfterChange":26300700,"priceFloor":3.434,"priceCeiling":3.434,"averagePrice":3.434,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814cb","stockId":2272,"source":"cn_info","shareholderName":"钟海晖","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":150000,"sharesChangeRatio":0.00034,"priceLimit":"3.461","sharesHeldAfterChange":0.00034,"quantityHeldAfterChange":150000,"priceFloor":3.461,"priceCeiling":3.461,"averagePrice":3.461,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814cc","stockId":2272,"source":"cn_info","shareholderName":"饶红","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":26800,"sharesChangeRatio":0.00006,"priceLimit":"3.410","sharesHeldAfterChange":0.00065,"quantityHeldAfterChange":285800,"priceFloor":3.41,"priceCeiling":3.41,"averagePrice":3.41,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617814cd","stockId":2272,"source":"cn_info","shareholderName":"高欢","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00002,"priceLimit":"3.46","sharesHeldAfterChange":0.00066,"quantityHeldAfterChange":290000,"priceFloor":3.46,"priceCeiling":3.46,"averagePrice":3.46,"stock":{"_id":2272,"stockCode":"002272","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2272,"memoNum":6,"currency":"CNY","name":"川润股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2272,"date":"2026-07-13T16:00:00.000Z","sp":20.23},{"stockId":2272,"date":"2026-07-12T16:00:00.000Z","sp":21.37},{"date":"2026-07-09T16:00:00.000Z","stockId":2272,"sp":23.74},{"date":"2026-07-08T16:00:00.000Z","stockId":2272,"sp":22.58},{"date":"2026-07-07T16:00:00.000Z","stockId":2272,"sp":21.8},{"stockId":2272,"date":"2026-07-06T16:00:00.000Z","sp":22.4},{"date":"2026-07-05T16:00:00.000Z","stockId":2272,"sp":22.82},{"stockId":2272,"date":"2026-07-02T16:00:00.000Z","sp":23.26},{"date":"2026-07-01T16:00:00.000Z","stockId":2272,"sp":23.96},{"date":"2026-06-30T16:00:00.000Z","stockId":2272,"sp":23.81},{"date":"2026-06-29T16:00:00.000Z","stockId":2272,"sp":24.53},{"date":"2026-06-28T16:00:00.000Z","stockId":2272,"sp":23.62},{"date":"2026-06-25T16:00:00.000Z","stockId":2272,"sp":22.88},{"stockId":2272,"date":"2026-06-24T16:00:00.000Z","sp":23.43},{"stockId":2272,"date":"2026-06-23T16:00:00.000Z","sp":23.2},{"stockId":2272,"date":"2026-06-22T16:00:00.000Z","sp":23.06},{"stockId":2272,"date":"2026-06-21T16:00:00.000Z","sp":22.61},{"date":"2026-06-17T16:00:00.000Z","stockId":2272,"sp":21.2},{"date":"2026-06-16T16:00:00.000Z","stockId":2272,"sp":21.09},{"stockId":2272,"date":"2026-06-15T16:00:00.000Z","sp":21.17},{"stockId":2272,"date":"2026-06-14T16:00:00.000Z","sp":21.08},{"stockId":2272,"date":"2026-06-11T16:00:00.000Z","sp":20.94},{"stockId":2272,"date":"2026-06-10T16:00:00.000Z","sp":20.81},{"stockId":2272,"date":"2026-06-09T16:00:00.000Z","sp":20.6},{"stockId":2272,"date":"2026-06-08T16:00:00.000Z","sp":19.93},{"date":"2026-06-07T16:00:00.000Z","stockId":2272,"sp":18.32},{"date":"2026-06-04T16:00:00.000Z","stockId":2272,"sp":19},{"date":"2026-06-03T16:00:00.000Z","stockId":2272,"sp":19.81},{"stockId":2272,"date":"2026-06-02T16:00:00.000Z","sp":19.83},{"stockId":2272,"date":"2026-06-01T16:00:00.000Z","sp":19.92},{"stockId":2272,"date":"2026-05-31T16:00:00.000Z","sp":19.7},{"stockId":2272,"date":"2026-05-28T16:00:00.000Z","sp":20.83},{"date":"2026-05-27T16:00:00.000Z","stockId":2272,"sp":21.75},{"date":"2026-05-26T16:00:00.000Z","stockId":2272,"sp":21.03},{"date":"2026-05-25T16:00:00.000Z","stockId":2272,"sp":22.04},{"date":"2026-05-24T16:00:00.000Z","stockId":2272,"sp":24.1},{"stockId":2272,"date":"2026-05-21T16:00:00.000Z","sp":24.7},{"date":"2026-05-20T16:00:00.000Z","stockId":2272,"sp":22.45},{"date":"2026-05-19T16:00:00.000Z","stockId":2272,"sp":24.94},{"date":"2026-05-18T16:00:00.000Z","stockId":2272,"sp":22.67},{"date":"2026-05-17T16:00:00.000Z","stockId":2272,"sp":20.61},{"date":"2026-05-14T16:00:00.000Z","stockId":2272,"sp":18.74},{"date":"2026-05-13T16:00:00.000Z","stockId":2272,"sp":19.18},{"stockId":2272,"date":"2026-05-12T16:00:00.000Z","sp":20.35},{"date":"2026-05-11T16:00:00.000Z","stockId":2272,"sp":19.39},{"date":"2026-05-10T16:00:00.000Z","stockId":2272,"sp":19.63},{"date":"2026-05-07T16:00:00.000Z","stockId":2272,"sp":19.53},{"date":"2026-05-06T16:00:00.000Z","stockId":2272,"sp":19.86},{"date":"2026-05-05T16:00:00.000Z","stockId":2272,"sp":19.03},{"stockId":2272,"date":"2026-04-29T16:00:00.000Z","sp":17.3},{"date":"2026-04-28T16:00:00.000Z","stockId":2272,"sp":17.41},{"stockId":2272,"date":"2026-04-27T16:00:00.000Z","sp":17.48},{"date":"2026-04-26T16:00:00.000Z","stockId":2272,"sp":18.3},{"date":"2026-04-23T16:00:00.000Z","stockId":2272,"sp":19.36},{"stockId":2272,"date":"2026-04-22T16:00:00.000Z","sp":18.95},{"date":"2026-04-21T16:00:00.000Z","stockId":2272,"sp":19.58},{"date":"2026-04-20T16:00:00.000Z","stockId":2272,"sp":19.33},{"date":"2026-04-19T16:00:00.000Z","stockId":2272,"sp":20.64},{"stockId":2272,"date":"2026-04-16T16:00:00.000Z","sp":20.26},{"stockId":2272,"date":"2026-04-15T16:00:00.000Z","sp":19.58},{"date":"2026-04-14T16:00:00.000Z","stockId":2272,"sp":19.13},{"stockId":2272,"date":"2026-04-13T16:00:00.000Z","sp":19.68},{"date":"2026-04-12T16:00:00.000Z","stockId":2272,"sp":19.03},{"date":"2026-04-09T16:00:00.000Z","stockId":2272,"sp":19.12},{"stockId":2272,"date":"2026-04-08T16:00:00.000Z","sp":19.22},{"date":"2026-04-07T16:00:00.000Z","stockId":2272,"sp":19.14},{"date":"2026-04-06T16:00:00.000Z","stockId":2272,"sp":18.33},{"date":"2026-04-02T16:00:00.000Z","stockId":2272,"sp":17.71},{"date":"2026-04-01T16:00:00.000Z","stockId":2272,"sp":17.13},{"stockId":2272,"date":"2026-03-31T16:00:00.000Z","sp":18.03},{"date":"2026-03-30T16:00:00.000Z","stockId":2272,"sp":17.1},{"date":"2026-03-29T16:00:00.000Z","stockId":2272,"sp":18.06},{"date":"2026-03-26T16:00:00.000Z","stockId":2272,"sp":17.66},{"date":"2026-03-25T16:00:00.000Z","stockId":2272,"sp":16.05},{"stockId":2272,"date":"2026-03-24T16:00:00.000Z","sp":16.75},{"stockId":2272,"date":"2026-03-23T16:00:00.000Z","sp":16.8},{"stockId":2272,"date":"2026-03-22T16:00:00.000Z","sp":16.28},{"date":"2026-03-19T16:00:00.000Z","stockId":2272,"sp":17.36},{"stockId":2272,"date":"2026-03-18T16:00:00.000Z","sp":18.03},{"stockId":2272,"date":"2026-03-17T16:00:00.000Z","sp":18.7},{"date":"2026-03-16T16:00:00.000Z","stockId":2272,"sp":17.74},{"stockId":2272,"date":"2026-03-15T16:00:00.000Z","sp":19.12},{"date":"2026-03-12T16:00:00.000Z","stockId":2272,"sp":18.7},{"stockId":2272,"date":"2026-03-11T16:00:00.000Z","sp":19.5},{"stockId":2272,"date":"2026-03-10T16:00:00.000Z","sp":20.69},{"date":"2026-03-09T16:00:00.000Z","stockId":2272,"sp":20.83},{"stockId":2272,"date":"2026-03-08T16:00:00.000Z","sp":19.83},{"date":"2026-03-05T16:00:00.000Z","stockId":2272,"sp":20.77},{"stockId":2272,"date":"2026-03-04T16:00:00.000Z","sp":21.01},{"date":"2026-03-03T16:00:00.000Z","stockId":2272,"sp":21.07},{"stockId":2272,"date":"2026-03-02T16:00:00.000Z","sp":19.15},{"stockId":2272,"date":"2026-03-01T16:00:00.000Z","sp":20.39},{"date":"2026-02-26T16:00:00.000Z","stockId":2272,"sp":19.47},{"date":"2026-02-25T16:00:00.000Z","stockId":2272,"sp":19.21},{"stockId":2272,"date":"2026-02-24T16:00:00.000Z","sp":17.46},{"date":"2026-02-23T16:00:00.000Z","stockId":2272,"sp":17.26},{"date":"2026-02-12T16:00:00.000Z","stockId":2272,"sp":16.92},{"stockId":2272,"date":"2026-02-11T16:00:00.000Z","sp":18.12},{"date":"2026-02-10T16:00:00.000Z","stockId":2272,"sp":16.47},{"date":"2026-02-09T16:00:00.000Z","stockId":2272,"sp":16.69},{"date":"2026-02-08T16:00:00.000Z","stockId":2272,"sp":16.93},{"stockId":2272,"date":"2026-02-05T16:00:00.000Z","sp":15.39},{"stockId":2272,"date":"2026-02-04T16:00:00.000Z","sp":14.54},{"date":"2026-02-03T16:00:00.000Z","stockId":2272,"sp":14.88},{"stockId":2272,"date":"2026-02-02T16:00:00.000Z","sp":14.92},{"stockId":2272,"date":"2026-02-01T16:00:00.000Z","sp":14.63},{"stockId":2272,"date":"2026-01-29T16:00:00.000Z","sp":14.71},{"date":"2026-01-28T16:00:00.000Z","stockId":2272,"sp":14.66},{"date":"2026-01-27T16:00:00.000Z","stockId":2272,"sp":15.09},{"stockId":2272,"date":"2026-01-26T16:00:00.000Z","sp":15.23},{"stockId":2272,"date":"2026-01-25T16:00:00.000Z","sp":15.37},{"date":"2026-01-22T16:00:00.000Z","stockId":2272,"sp":15.69},{"date":"2026-01-21T16:00:00.000Z","stockId":2272,"sp":15.6},{"stockId":2272,"date":"2026-01-20T16:00:00.000Z","sp":15.77},{"date":"2026-01-19T16:00:00.000Z","stockId":2272,"sp":15.49},{"date":"2026-01-18T16:00:00.000Z","stockId":2272,"sp":16.55},{"stockId":2272,"date":"2026-01-15T16:00:00.000Z","sp":16.4},{"stockId":2272,"date":"2026-01-14T16:00:00.000Z","sp":16.72},{"date":"2026-01-13T16:00:00.000Z","stockId":2272,"sp":16.92},{"stockId":2272,"date":"2026-01-12T16:00:00.000Z","sp":16.17},{"stockId":2272,"date":"2026-01-11T16:00:00.000Z","sp":17.1},{"stockId":2272,"date":"2026-01-08T16:00:00.000Z","sp":16.7},{"date":"2026-01-07T16:00:00.000Z","stockId":2272,"sp":16.7},{"date":"2026-01-06T16:00:00.000Z","stockId":2272,"sp":16.45},{"date":"2026-01-05T16:00:00.000Z","stockId":2272,"sp":16.61},{"date":"2026-01-04T16:00:00.000Z","stockId":2272,"sp":16.8},{"date":"2025-12-30T16:00:00.000Z","stockId":2272,"sp":16.35},{"date":"2025-12-29T16:00:00.000Z","stockId":2272,"sp":18.15},{"date":"2025-12-28T16:00:00.000Z","stockId":2272,"sp":17.88},{"date":"2025-12-25T16:00:00.000Z","stockId":2272,"sp":16.25},{"date":"2025-12-24T16:00:00.000Z","stockId":2272,"sp":16.07},{"date":"2025-12-23T16:00:00.000Z","stockId":2272,"sp":15.86},{"date":"2025-12-22T16:00:00.000Z","stockId":2272,"sp":15.92},{"date":"2025-12-21T16:00:00.000Z","stockId":2272,"sp":14.47},{"date":"2025-12-18T16:00:00.000Z","stockId":2272,"sp":14.18},{"date":"2025-12-17T16:00:00.000Z","stockId":2272,"sp":13.99},{"date":"2025-12-16T16:00:00.000Z","stockId":2272,"sp":14.33},{"date":"2025-12-15T16:00:00.000Z","stockId":2272,"sp":13.77},{"date":"2025-12-14T16:00:00.000Z","stockId":2272,"sp":14.06},{"date":"2025-12-11T16:00:00.000Z","stockId":2272,"sp":14.14},{"date":"2025-12-10T16:00:00.000Z","stockId":2272,"sp":13.95},{"date":"2025-12-09T16:00:00.000Z","stockId":2272,"sp":14.22},{"date":"2025-12-08T16:00:00.000Z","stockId":2272,"sp":14.27},{"date":"2025-12-07T16:00:00.000Z","stockId":2272,"sp":14.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2272,"sp":14.04},{"date":"2025-12-03T16:00:00.000Z","stockId":2272,"sp":13.72},{"date":"2025-12-02T16:00:00.000Z","stockId":2272,"sp":13.73},{"date":"2025-12-01T16:00:00.000Z","stockId":2272,"sp":13.94},{"date":"2025-11-30T16:00:00.000Z","stockId":2272,"sp":14.28},{"date":"2025-11-27T16:00:00.000Z","stockId":2272,"sp":14.14},{"date":"2025-11-26T16:00:00.000Z","stockId":2272,"sp":13.94},{"date":"2025-11-25T16:00:00.000Z","stockId":2272,"sp":14.04},{"date":"2025-11-24T16:00:00.000Z","stockId":2272,"sp":14.19},{"date":"2025-11-23T16:00:00.000Z","stockId":2272,"sp":14.05},{"date":"2025-11-20T16:00:00.000Z","stockId":2272,"sp":13.67},{"date":"2025-11-19T16:00:00.000Z","stockId":2272,"sp":14.39},{"date":"2025-11-18T16:00:00.000Z","stockId":2272,"sp":14.46},{"date":"2025-11-17T16:00:00.000Z","stockId":2272,"sp":14.81},{"date":"2025-11-16T16:00:00.000Z","stockId":2272,"sp":15.07},{"date":"2025-11-13T16:00:00.000Z","stockId":2272,"sp":14.76},{"date":"2025-11-12T16:00:00.000Z","stockId":2272,"sp":14.85},{"date":"2025-11-11T16:00:00.000Z","stockId":2272,"sp":14.6},{"date":"2025-11-10T16:00:00.000Z","stockId":2272,"sp":15.43},{"date":"2025-11-09T16:00:00.000Z","stockId":2272,"sp":15.53},{"date":"2025-11-06T16:00:00.000Z","stockId":2272,"sp":15.92},{"date":"2025-11-05T16:00:00.000Z","stockId":2272,"sp":16.74},{"date":"2025-11-04T16:00:00.000Z","stockId":2272,"sp":15.9},{"date":"2025-11-03T16:00:00.000Z","stockId":2272,"sp":15.93},{"date":"2025-11-02T16:00:00.000Z","stockId":2272,"sp":16},{"date":"2025-10-30T16:00:00.000Z","stockId":2272,"sp":15.63},{"date":"2025-10-29T16:00:00.000Z","stockId":2272,"sp":15.67},{"date":"2025-10-28T16:00:00.000Z","stockId":2272,"sp":16.11},{"date":"2025-10-27T16:00:00.000Z","stockId":2272,"sp":16.24},{"date":"2025-10-26T16:00:00.000Z","stockId":2272,"sp":16.47},{"date":"2025-10-23T16:00:00.000Z","stockId":2272,"sp":16.07},{"date":"2025-10-22T16:00:00.000Z","stockId":2272,"sp":15.79},{"date":"2025-10-21T16:00:00.000Z","stockId":2272,"sp":16.07},{"date":"2025-10-20T16:00:00.000Z","stockId":2272,"sp":16.11},{"date":"2025-10-19T16:00:00.000Z","stockId":2272,"sp":15.77},{"date":"2025-10-16T16:00:00.000Z","stockId":2272,"sp":15.22},{"date":"2025-10-15T16:00:00.000Z","stockId":2272,"sp":16},{"date":"2025-10-14T16:00:00.000Z","stockId":2272,"sp":16.29},{"date":"2025-10-13T16:00:00.000Z","stockId":2272,"sp":15.93},{"date":"2025-10-12T16:00:00.000Z","stockId":2272,"sp":16.57},{"date":"2025-10-09T16:00:00.000Z","stockId":2272,"sp":16.9},{"date":"2025-10-08T16:00:00.000Z","stockId":2272,"sp":17.24},{"date":"2025-09-29T16:00:00.000Z","stockId":2272,"sp":16.53},{"date":"2025-09-28T16:00:00.000Z","stockId":2272,"sp":16.61},{"date":"2025-09-25T16:00:00.000Z","stockId":2272,"sp":16.47},{"date":"2025-09-24T16:00:00.000Z","stockId":2272,"sp":17.88},{"date":"2025-09-23T16:00:00.000Z","stockId":2272,"sp":18.45},{"date":"2025-09-22T16:00:00.000Z","stockId":2272,"sp":19.45},{"date":"2025-09-21T16:00:00.000Z","stockId":2272,"sp":18.47},{"date":"2025-09-18T16:00:00.000Z","stockId":2272,"sp":18.7},{"date":"2025-09-17T16:00:00.000Z","stockId":2272,"sp":18.5},{"date":"2025-09-16T16:00:00.000Z","stockId":2272,"sp":16.82},{"date":"2025-09-15T16:00:00.000Z","stockId":2272,"sp":17.15},{"date":"2025-09-14T16:00:00.000Z","stockId":2272,"sp":16.16},{"date":"2025-09-11T16:00:00.000Z","stockId":2272,"sp":16.68},{"date":"2025-09-10T16:00:00.000Z","stockId":2272,"sp":16.55},{"date":"2025-09-09T16:00:00.000Z","stockId":2272,"sp":15.87},{"date":"2025-09-08T16:00:00.000Z","stockId":2272,"sp":15.39},{"date":"2025-09-07T16:00:00.000Z","stockId":2272,"sp":15.82},{"date":"2025-09-04T16:00:00.000Z","stockId":2272,"sp":15.94},{"date":"2025-09-03T16:00:00.000Z","stockId":2272,"sp":15.39},{"date":"2025-09-02T16:00:00.000Z","stockId":2272,"sp":16.05},{"date":"2025-09-01T16:00:00.000Z","stockId":2272,"sp":16.55},{"date":"2025-08-31T16:00:00.000Z","stockId":2272,"sp":17.3},{"date":"2025-08-28T16:00:00.000Z","stockId":2272,"sp":17.48},{"date":"2025-08-27T16:00:00.000Z","stockId":2272,"sp":19.42},{"date":"2025-08-26T16:00:00.000Z","stockId":2272,"sp":19.23},{"date":"2025-08-25T16:00:00.000Z","stockId":2272,"sp":21.37},{"date":"2025-08-24T16:00:00.000Z","stockId":2272,"sp":19.43},{"date":"2025-08-21T16:00:00.000Z","stockId":2272,"sp":18.98},{"date":"2025-08-20T16:00:00.000Z","stockId":2272,"sp":17.25},{"date":"2025-08-19T16:00:00.000Z","stockId":2272,"sp":19.17},{"date":"2025-08-18T16:00:00.000Z","stockId":2272,"sp":18.02},{"date":"2025-08-17T16:00:00.000Z","stockId":2272,"sp":16.38},{"date":"2025-08-14T16:00:00.000Z","stockId":2272,"sp":14.89},{"date":"2025-08-13T16:00:00.000Z","stockId":2272,"sp":13.54},{"date":"2025-08-12T16:00:00.000Z","stockId":2272,"sp":14.14},{"date":"2025-08-11T16:00:00.000Z","stockId":2272,"sp":13.95},{"date":"2025-08-10T16:00:00.000Z","stockId":2272,"sp":13.59},{"date":"2025-08-07T16:00:00.000Z","stockId":2272,"sp":13.19},{"date":"2025-08-06T16:00:00.000Z","stockId":2272,"sp":12.99},{"date":"2025-08-05T16:00:00.000Z","stockId":2272,"sp":13.65},{"date":"2025-08-04T16:00:00.000Z","stockId":2272,"sp":13.07},{"date":"2025-08-03T16:00:00.000Z","stockId":2272,"sp":12.53},{"date":"2025-07-31T16:00:00.000Z","stockId":2272,"sp":12.23},{"date":"2025-07-30T16:00:00.000Z","stockId":2272,"sp":12.12},{"date":"2025-07-29T16:00:00.000Z","stockId":2272,"sp":11.02},{"date":"2025-07-28T16:00:00.000Z","stockId":2272,"sp":11.3},{"date":"2025-07-27T16:00:00.000Z","stockId":2272,"sp":11.71},{"date":"2025-07-24T16:00:00.000Z","stockId":2272,"sp":11.75},{"date":"2025-07-23T16:00:00.000Z","stockId":2272,"sp":11.42},{"date":"2025-07-22T16:00:00.000Z","stockId":2272,"sp":11.57},{"date":"2025-07-21T16:00:00.000Z","stockId":2272,"sp":11.35},{"date":"2025-07-20T16:00:00.000Z","stockId":2272,"sp":11.2},{"date":"2025-07-17T16:00:00.000Z","stockId":2272,"sp":11},{"date":"2025-07-16T16:00:00.000Z","stockId":2272,"sp":11.15},{"date":"2025-07-15T16:00:00.000Z","stockId":2272,"sp":10.75},{"date":"2025-07-14T16:00:00.000Z","stockId":2272,"sp":10.62},{"date":"2025-07-13T16:00:00.000Z","stockId":2272,"sp":10.75},{"date":"2025-07-10T16:00:00.000Z","stockId":2272,"sp":10.6},{"date":"2025-07-09T16:00:00.000Z","stockId":2272,"sp":10.65},{"date":"2025-07-08T16:00:00.000Z","stockId":2272,"sp":10.71},{"date":"2025-07-07T16:00:00.000Z","stockId":2272,"sp":10.78},{"date":"2025-07-06T16:00:00.000Z","stockId":2272,"sp":10.63},{"date":"2025-07-03T16:00:00.000Z","stockId":2272,"sp":10.59},{"date":"2025-07-02T16:00:00.000Z","stockId":2272,"sp":10.76},{"date":"2025-07-01T16:00:00.000Z","stockId":2272,"sp":10.71},{"date":"2025-06-30T16:00:00.000Z","stockId":2272,"sp":10.95},{"date":"2025-06-29T16:00:00.000Z","stockId":2272,"sp":11.06},{"date":"2025-06-26T16:00:00.000Z","stockId":2272,"sp":11.1},{"date":"2025-06-25T16:00:00.000Z","stockId":2272,"sp":11.08},{"date":"2025-06-24T16:00:00.000Z","stockId":2272,"sp":11.25},{"date":"2025-06-23T16:00:00.000Z","stockId":2272,"sp":11.18},{"date":"2025-06-22T16:00:00.000Z","stockId":2272,"sp":11.05},{"date":"2025-06-19T16:00:00.000Z","stockId":2272,"sp":11.04},{"date":"2025-06-18T16:00:00.000Z","stockId":2272,"sp":10.04},{"date":"2025-06-17T16:00:00.000Z","stockId":2272,"sp":10.04},{"date":"2025-06-16T16:00:00.000Z","stockId":2272,"sp":9.89},{"date":"2025-06-15T16:00:00.000Z","stockId":2272,"sp":10.02},{"date":"2025-06-12T16:00:00.000Z","stockId":2272,"sp":9.98},{"date":"2025-06-11T16:00:00.000Z","stockId":2272,"sp":10.1},{"date":"2025-06-10T16:00:00.000Z","stockId":2272,"sp":10.21},{"date":"2025-06-09T16:00:00.000Z","stockId":2272,"sp":10.29},{"date":"2025-06-08T16:00:00.000Z","stockId":2272,"sp":10.22},{"date":"2025-06-05T16:00:00.000Z","stockId":2272,"sp":10.19},{"date":"2025-06-04T16:00:00.000Z","stockId":2272,"sp":10.3},{"date":"2025-06-03T16:00:00.000Z","stockId":2272,"sp":9.92},{"date":"2025-06-02T16:00:00.000Z","stockId":2272,"sp":9.88},{"date":"2025-05-29T16:00:00.000Z","stockId":2272,"sp":9.97},{"date":"2025-05-28T16:00:00.000Z","stockId":2272,"sp":10.34},{"date":"2025-05-27T16:00:00.000Z","stockId":2272,"sp":10.06},{"date":"2025-05-26T16:00:00.000Z","stockId":2272,"sp":10.38},{"date":"2025-05-25T16:00:00.000Z","stockId":2272,"sp":10.3},{"date":"2025-05-22T16:00:00.000Z","stockId":2272,"sp":9.9},{"date":"2025-05-21T16:00:00.000Z","stockId":2272,"sp":10.17},{"date":"2025-05-20T16:00:00.000Z","stockId":2272,"sp":10.44},{"date":"2025-05-19T16:00:00.000Z","stockId":2272,"sp":10.99},{"date":"2025-05-18T16:00:00.000Z","stockId":2272,"sp":10.85},{"date":"2025-05-15T16:00:00.000Z","stockId":2272,"sp":10.72},{"date":"2025-05-14T16:00:00.000Z","stockId":2272,"sp":10.54},{"date":"2025-05-13T16:00:00.000Z","stockId":2272,"sp":11.08},{"date":"2025-05-12T16:00:00.000Z","stockId":2272,"sp":10.69},{"date":"2025-05-11T16:00:00.000Z","stockId":2272,"sp":10.49},{"date":"2025-05-08T16:00:00.000Z","stockId":2272,"sp":10.82},{"date":"2025-05-07T16:00:00.000Z","stockId":2272,"sp":11.24},{"date":"2025-05-06T16:00:00.000Z","stockId":2272,"sp":10.85},{"date":"2025-05-05T16:00:00.000Z","stockId":2272,"sp":10.75},{"date":"2025-04-29T16:00:00.000Z","stockId":2272,"sp":9.77},{"date":"2025-04-28T16:00:00.000Z","stockId":2272,"sp":8.88},{"date":"2025-04-27T16:00:00.000Z","stockId":2272,"sp":9.02},{"date":"2025-04-24T16:00:00.000Z","stockId":2272,"sp":8.87},{"date":"2025-04-23T16:00:00.000Z","stockId":2272,"sp":9.01},{"date":"2025-04-22T16:00:00.000Z","stockId":2272,"sp":9.1},{"date":"2025-04-21T16:00:00.000Z","stockId":2272,"sp":9.16},{"date":"2025-04-20T16:00:00.000Z","stockId":2272,"sp":9.06},{"date":"2025-04-17T16:00:00.000Z","stockId":2272,"sp":8.73},{"date":"2025-04-16T16:00:00.000Z","stockId":2272,"sp":9.38},{"date":"2025-04-15T16:00:00.000Z","stockId":2272,"sp":9.65},{"date":"2025-04-14T16:00:00.000Z","stockId":2272,"sp":9.18},{"date":"2025-04-13T16:00:00.000Z","stockId":2272,"sp":9.04},{"date":"2025-04-10T16:00:00.000Z","stockId":2272,"sp":8.22},{"date":"2025-04-09T16:00:00.000Z","stockId":2272,"sp":8.05},{"date":"2025-04-08T16:00:00.000Z","stockId":2272,"sp":7.8},{"date":"2025-04-07T16:00:00.000Z","stockId":2272,"sp":7.56},{"date":"2025-04-06T16:00:00.000Z","stockId":2272,"sp":8.09},{"date":"2025-04-02T16:00:00.000Z","stockId":2272,"sp":8.99},{"date":"2025-04-01T16:00:00.000Z","stockId":2272,"sp":9.03},{"date":"2025-03-31T16:00:00.000Z","stockId":2272,"sp":9.03},{"date":"2025-03-30T16:00:00.000Z","stockId":2272,"sp":9.12},{"date":"2025-03-27T16:00:00.000Z","stockId":2272,"sp":9.59},{"date":"2025-03-26T16:00:00.000Z","stockId":2272,"sp":10.51},{"date":"2025-03-25T16:00:00.000Z","stockId":2272,"sp":9.55},{"date":"2025-03-24T16:00:00.000Z","stockId":2272,"sp":9.52},{"date":"2025-03-23T16:00:00.000Z","stockId":2272,"sp":9.79},{"date":"2025-03-20T16:00:00.000Z","stockId":2272,"sp":10.16},{"date":"2025-03-19T16:00:00.000Z","stockId":2272,"sp":10.54},{"date":"2025-03-18T16:00:00.000Z","stockId":2272,"sp":10.72},{"date":"2025-03-17T16:00:00.000Z","stockId":2272,"sp":11.17},{"date":"2025-03-16T16:00:00.000Z","stockId":2272,"sp":11.3},{"date":"2025-03-13T16:00:00.000Z","stockId":2272,"sp":11.1},{"date":"2025-03-12T16:00:00.000Z","stockId":2272,"sp":11.2},{"date":"2025-03-11T16:00:00.000Z","stockId":2272,"sp":10.83},{"date":"2025-03-10T16:00:00.000Z","stockId":2272,"sp":10.47},{"date":"2025-03-09T16:00:00.000Z","stockId":2272,"sp":10.63},{"date":"2025-03-06T16:00:00.000Z","stockId":2272,"sp":10.7},{"date":"2025-03-05T16:00:00.000Z","stockId":2272,"sp":10.95},{"date":"2025-03-04T16:00:00.000Z","stockId":2272,"sp":10.84},{"date":"2025-03-03T16:00:00.000Z","stockId":2272,"sp":10.45},{"date":"2025-03-02T16:00:00.000Z","stockId":2272,"sp":10.37},{"date":"2025-02-27T16:00:00.000Z","stockId":2272,"sp":10.22},{"date":"2025-02-26T16:00:00.000Z","stockId":2272,"sp":11.1},{"date":"2025-02-25T16:00:00.000Z","stockId":2272,"sp":11.59},{"date":"2025-02-24T16:00:00.000Z","stockId":2272,"sp":11.94},{"date":"2025-02-23T16:00:00.000Z","stockId":2272,"sp":11.8},{"date":"2025-02-20T16:00:00.000Z","stockId":2272,"sp":12.07},{"date":"2025-02-19T16:00:00.000Z","stockId":2272,"sp":10.97},{"date":"2025-02-18T16:00:00.000Z","stockId":2272,"sp":9.97},{"date":"2025-02-17T16:00:00.000Z","stockId":2272,"sp":10.17},{"date":"2025-02-16T16:00:00.000Z","stockId":2272,"sp":10.29},{"date":"2025-02-13T16:00:00.000Z","stockId":2272,"sp":9.84},{"date":"2025-02-12T16:00:00.000Z","stockId":2272,"sp":10.17},{"date":"2025-02-11T16:00:00.000Z","stockId":2272,"sp":9.9},{"date":"2025-02-10T16:00:00.000Z","stockId":2272,"sp":9},{"date":"2025-02-09T16:00:00.000Z","stockId":2272,"sp":9.35},{"date":"2025-02-06T16:00:00.000Z","stockId":2272,"sp":8.97},{"date":"2025-02-05T16:00:00.000Z","stockId":2272,"sp":8.74},{"date":"2025-02-04T16:00:00.000Z","stockId":2272,"sp":8.37},{"date":"2025-01-26T16:00:00.000Z","stockId":2272,"sp":7.86},{"date":"2025-01-23T16:00:00.000Z","stockId":2272,"sp":8.15},{"date":"2025-01-22T16:00:00.000Z","stockId":2272,"sp":8.2},{"date":"2025-01-21T16:00:00.000Z","stockId":2272,"sp":8.49},{"date":"2025-01-20T16:00:00.000Z","stockId":2272,"sp":8.39},{"date":"2025-01-19T16:00:00.000Z","stockId":2272,"sp":8.5},{"date":"2025-01-16T16:00:00.000Z","stockId":2272,"sp":8.45},{"date":"2025-01-15T16:00:00.000Z","stockId":2272,"sp":8.79},{"date":"2025-01-14T16:00:00.000Z","stockId":2272,"sp":8.53},{"date":"2025-01-13T16:00:00.000Z","stockId":2272,"sp":8.52},{"date":"2025-01-12T16:00:00.000Z","stockId":2272,"sp":7.85},{"date":"2025-01-09T16:00:00.000Z","stockId":2272,"sp":8.13},{"date":"2025-01-08T16:00:00.000Z","stockId":2272,"sp":8.56},{"date":"2025-01-07T16:00:00.000Z","stockId":2272,"sp":8.24},{"date":"2025-01-06T16:00:00.000Z","stockId":2272,"sp":8.21},{"date":"2025-01-05T16:00:00.000Z","stockId":2272,"sp":7.84},{"date":"2025-01-02T16:00:00.000Z","stockId":2272,"sp":8.22},{"date":"2025-01-01T16:00:00.000Z","stockId":2272,"sp":9.13},{"date":"2024-12-30T16:00:00.000Z","stockId":2272,"sp":9.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2272,"sp":10.94},{"date":"2024-12-26T16:00:00.000Z","stockId":2272,"sp":12.16},{"date":"2024-12-25T16:00:00.000Z","stockId":2272,"sp":11.44},{"date":"2024-12-24T16:00:00.000Z","stockId":2272,"sp":11.15},{"date":"2024-12-23T16:00:00.000Z","stockId":2272,"sp":11.81},{"date":"2024-12-22T16:00:00.000Z","stockId":2272,"sp":10.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2272,"sp":10.34},{"date":"2024-12-18T16:00:00.000Z","stockId":2272,"sp":10.7},{"date":"2024-12-17T16:00:00.000Z","stockId":2272,"sp":9.73},{"date":"2024-12-16T16:00:00.000Z","stockId":2272,"sp":9.66},{"date":"2024-12-15T16:00:00.000Z","stockId":2272,"sp":10.06},{"date":"2024-12-12T16:00:00.000Z","stockId":2272,"sp":10.08},{"date":"2024-12-11T16:00:00.000Z","stockId":2272,"sp":10.67},{"date":"2024-12-10T16:00:00.000Z","stockId":2272,"sp":10.57},{"date":"2024-12-09T16:00:00.000Z","stockId":2272,"sp":10.3},{"date":"2024-12-08T16:00:00.000Z","stockId":2272,"sp":10.21},{"date":"2024-12-05T16:00:00.000Z","stockId":2272,"sp":10.63},{"date":"2024-12-04T16:00:00.000Z","stockId":2272,"sp":10.42},{"date":"2024-12-03T16:00:00.000Z","stockId":2272,"sp":10.3},{"date":"2024-12-02T16:00:00.000Z","stockId":2272,"sp":10.6},{"date":"2024-12-01T16:00:00.000Z","stockId":2272,"sp":10.4},{"date":"2024-11-28T16:00:00.000Z","stockId":2272,"sp":10.11},{"date":"2024-11-27T16:00:00.000Z","stockId":2272,"sp":10.22},{"date":"2024-11-26T16:00:00.000Z","stockId":2272,"sp":10.21},{"date":"2024-11-25T16:00:00.000Z","stockId":2272,"sp":10.12},{"date":"2024-11-24T16:00:00.000Z","stockId":2272,"sp":10.65},{"date":"2024-11-21T16:00:00.000Z","stockId":2272,"sp":11.83},{"date":"2024-11-20T16:00:00.000Z","stockId":2272,"sp":11.98},{"date":"2024-11-19T16:00:00.000Z","stockId":2272,"sp":10.89},{"date":"2024-11-18T16:00:00.000Z","stockId":2272,"sp":10.56},{"date":"2024-11-17T16:00:00.000Z","stockId":2272,"sp":9.92},{"date":"2024-11-14T16:00:00.000Z","stockId":2272,"sp":10.34},{"date":"2024-11-13T16:00:00.000Z","stockId":2272,"sp":11.2},{"date":"2024-11-12T16:00:00.000Z","stockId":2272,"sp":11.65},{"date":"2024-11-11T16:00:00.000Z","stockId":2272,"sp":11.82},{"date":"2024-11-10T16:00:00.000Z","stockId":2272,"sp":12.18},{"date":"2024-11-07T16:00:00.000Z","stockId":2272,"sp":11.83},{"date":"2024-11-06T16:00:00.000Z","stockId":2272,"sp":11.59},{"date":"2024-11-05T16:00:00.000Z","stockId":2272,"sp":11.91},{"date":"2024-11-04T16:00:00.000Z","stockId":2272,"sp":12.83},{"date":"2024-11-03T16:00:00.000Z","stockId":2272,"sp":13.33},{"date":"2024-10-31T16:00:00.000Z","stockId":2272,"sp":14.81},{"date":"2024-10-30T16:00:00.000Z","stockId":2272,"sp":16.46},{"date":"2024-10-29T16:00:00.000Z","stockId":2272,"sp":14.96},{"date":"2024-10-28T16:00:00.000Z","stockId":2272,"sp":13.6},{"date":"2024-10-27T16:00:00.000Z","stockId":2272,"sp":13.96},{"date":"2024-10-24T16:00:00.000Z","stockId":2272,"sp":12.69},{"date":"2024-10-23T16:00:00.000Z","stockId":2272,"sp":11.54},{"date":"2024-10-22T16:00:00.000Z","stockId":2272,"sp":10.49},{"date":"2024-10-21T16:00:00.000Z","stockId":2272,"sp":9.54},{"date":"2024-10-20T16:00:00.000Z","stockId":2272,"sp":8.67},{"date":"2024-10-17T16:00:00.000Z","stockId":2272,"sp":7.88},{"date":"2024-10-16T16:00:00.000Z","stockId":2272,"sp":7.16},{"date":"2024-10-15T16:00:00.000Z","stockId":2272,"sp":6.51},{"date":"2024-10-14T16:00:00.000Z","stockId":2272,"sp":5.92},{"date":"2024-10-13T16:00:00.000Z","stockId":2272,"sp":5.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2272,"sp":5.44},{"date":"2024-10-09T16:00:00.000Z","stockId":2272,"sp":5.37},{"date":"2024-10-08T16:00:00.000Z","stockId":2272,"sp":5.45},{"date":"2024-10-07T16:00:00.000Z","stockId":2272,"sp":6.05},{"date":"2024-09-29T16:00:00.000Z","stockId":2272,"sp":5.67},{"date":"2024-09-26T16:00:00.000Z","stockId":2272,"sp":5.15},{"date":"2024-09-25T16:00:00.000Z","stockId":2272,"sp":4.96},{"date":"2024-09-24T16:00:00.000Z","stockId":2272,"sp":4.85},{"date":"2024-09-23T16:00:00.000Z","stockId":2272,"sp":4.82},{"date":"2024-09-22T16:00:00.000Z","stockId":2272,"sp":4.75},{"date":"2024-09-19T16:00:00.000Z","stockId":2272,"sp":4.69},{"date":"2024-09-18T16:00:00.000Z","stockId":2272,"sp":4.57},{"date":"2024-09-17T16:00:00.000Z","stockId":2272,"sp":4.47},{"date":"2024-09-12T16:00:00.000Z","stockId":2272,"sp":4.5},{"date":"2024-09-11T16:00:00.000Z","stockId":2272,"sp":4.67},{"date":"2024-09-10T16:00:00.000Z","stockId":2272,"sp":4.67},{"date":"2024-09-09T16:00:00.000Z","stockId":2272,"sp":4.8},{"date":"2024-09-08T16:00:00.000Z","stockId":2272,"sp":4.77},{"date":"2024-09-05T16:00:00.000Z","stockId":2272,"sp":4.71},{"date":"2024-09-04T16:00:00.000Z","stockId":2272,"sp":4.94},{"date":"2024-09-03T16:00:00.000Z","stockId":2272,"sp":4.93},{"date":"2024-09-02T16:00:00.000Z","stockId":2272,"sp":5.04},{"date":"2024-09-01T16:00:00.000Z","stockId":2272,"sp":5.06},{"date":"2024-08-29T16:00:00.000Z","stockId":2272,"sp":5},{"date":"2024-08-28T16:00:00.000Z","stockId":2272,"sp":4.86},{"date":"2024-08-27T16:00:00.000Z","stockId":2272,"sp":4.86},{"date":"2024-08-26T16:00:00.000Z","stockId":2272,"sp":4.89},{"date":"2024-08-25T16:00:00.000Z","stockId":2272,"sp":5.03},{"date":"2024-08-22T16:00:00.000Z","stockId":2272,"sp":4.57},{"date":"2024-08-21T16:00:00.000Z","stockId":2272,"sp":4.54},{"date":"2024-08-20T16:00:00.000Z","stockId":2272,"sp":4.84},{"date":"2024-08-19T16:00:00.000Z","stockId":2272,"sp":4.9},{"date":"2024-08-18T16:00:00.000Z","stockId":2272,"sp":5.08},{"date":"2024-08-15T16:00:00.000Z","stockId":2272,"sp":5.34},{"date":"2024-08-14T16:00:00.000Z","stockId":2272,"sp":5.2},{"date":"2024-08-13T16:00:00.000Z","stockId":2272,"sp":4.92},{"date":"2024-08-12T16:00:00.000Z","stockId":2272,"sp":4.47},{"date":"2024-08-11T16:00:00.000Z","stockId":2272,"sp":4.4},{"date":"2024-08-08T16:00:00.000Z","stockId":2272,"sp":4.44},{"date":"2024-08-07T16:00:00.000Z","stockId":2272,"sp":4.55},{"date":"2024-08-06T16:00:00.000Z","stockId":2272,"sp":4.64},{"date":"2024-08-05T16:00:00.000Z","stockId":2272,"sp":4.64},{"date":"2024-08-04T16:00:00.000Z","stockId":2272,"sp":4.55},{"date":"2024-08-01T16:00:00.000Z","stockId":2272,"sp":4.76},{"date":"2024-07-31T16:00:00.000Z","stockId":2272,"sp":4.99},{"date":"2024-07-30T16:00:00.000Z","stockId":2272,"sp":4.84},{"date":"2024-07-29T16:00:00.000Z","stockId":2272,"sp":4.76},{"date":"2024-07-28T16:00:00.000Z","stockId":2272,"sp":4.71},{"date":"2024-07-25T16:00:00.000Z","stockId":2272,"sp":4.75},{"date":"2024-07-24T16:00:00.000Z","stockId":2272,"sp":4.83},{"date":"2024-07-23T16:00:00.000Z","stockId":2272,"sp":4.88},{"date":"2024-07-22T16:00:00.000Z","stockId":2272,"sp":4.44},{"date":"2024-07-21T16:00:00.000Z","stockId":2272,"sp":4.49},{"date":"2024-07-18T16:00:00.000Z","stockId":2272,"sp":4.57},{"date":"2024-07-17T16:00:00.000Z","stockId":2272,"sp":4.15},{"date":"2024-07-16T16:00:00.000Z","stockId":2272,"sp":4.15},{"date":"2024-07-15T16:00:00.000Z","stockId":2272,"sp":4.23},{"date":"2024-07-14T16:00:00.000Z","stockId":2272,"sp":4.27},{"date":"2024-07-11T16:00:00.000Z","stockId":2272,"sp":4.38},{"date":"2024-07-10T16:00:00.000Z","stockId":2272,"sp":4.41},{"date":"2024-07-09T16:00:00.000Z","stockId":2272,"sp":4.2},{"date":"2024-07-08T16:00:00.000Z","stockId":2272,"sp":4.37},{"date":"2024-07-07T16:00:00.000Z","stockId":2272,"sp":4.28},{"date":"2024-07-04T16:00:00.000Z","stockId":2272,"sp":4.43},{"date":"2024-07-03T16:00:00.000Z","stockId":2272,"sp":4.3},{"date":"2024-07-02T16:00:00.000Z","stockId":2272,"sp":4.44},{"date":"2024-07-01T16:00:00.000Z","stockId":2272,"sp":4.53},{"date":"2024-06-30T16:00:00.000Z","stockId":2272,"sp":4.48},{"date":"2024-06-27T16:00:00.000Z","stockId":2272,"sp":4.48},{"date":"2024-06-26T16:00:00.000Z","stockId":2272,"sp":4.42},{"sp":4.51,"stockId":2272,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.37,"stockId":2272,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.3,"stockId":2272,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.52,"stockId":2272,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.61,"stockId":2272,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.8,"stockId":2272,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.82,"stockId":2272,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.63,"stockId":2272,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.75,"stockId":2272,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.7,"stockId":2272,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.75,"stockId":2272,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.63,"stockId":2272,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.68,"stockId":2272,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.45,"stockId":2272,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.7,"stockId":2272,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.91,"stockId":2272,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.05,"stockId":2272,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.37,"stockId":2272,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.26,"stockId":2272,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.61,"stockId":2272,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.52,"stockId":2272,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.92,"stockId":2272,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.7,"stockId":2272,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.18,"stockId":2272,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.3,"stockId":2272,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.24,"stockId":2272,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.34,"stockId":2272,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.41,"stockId":2272,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.33,"stockId":2272,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.28,"stockId":2272,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.29,"stockId":2272,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.21,"stockId":2272,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2272,"sp":5.35},{"date":"2024-05-08T16:00:00.000Z","stockId":2272,"sp":5.47},{"date":"2024-05-07T16:00:00.000Z","stockId":2272,"sp":5.41},{"date":"2024-05-06T16:00:00.000Z","stockId":2272,"sp":5.5},{"date":"2024-05-05T16:00:00.000Z","stockId":2272,"sp":5.4},{"date":"2024-04-29T16:00:00.000Z","stockId":2272,"sp":5.45},{"date":"2024-04-28T16:00:00.000Z","stockId":2272,"sp":5.63},{"date":"2024-04-25T16:00:00.000Z","stockId":2272,"sp":5.45},{"date":"2024-04-24T16:00:00.000Z","stockId":2272,"sp":5.24},{"date":"2024-04-23T16:00:00.000Z","stockId":2272,"sp":5.29},{"date":"2024-04-22T16:00:00.000Z","stockId":2272,"sp":5.11},{"date":"2024-04-21T16:00:00.000Z","stockId":2272,"sp":5.02},{"date":"2024-04-18T16:00:00.000Z","stockId":2272,"sp":5.14},{"date":"2024-04-17T16:00:00.000Z","stockId":2272,"sp":5.18},{"date":"2024-04-16T16:00:00.000Z","stockId":2272,"sp":5.12},{"date":"2024-04-15T16:00:00.000Z","stockId":2272,"sp":4.65},{"date":"2024-04-14T16:00:00.000Z","stockId":2272,"sp":5.11},{"date":"2024-04-11T16:00:00.000Z","stockId":2272,"sp":5.68},{"date":"2024-04-10T16:00:00.000Z","stockId":2272,"sp":5.64},{"date":"2024-04-09T16:00:00.000Z","stockId":2272,"sp":5.68},{"date":"2024-04-08T16:00:00.000Z","stockId":2272,"sp":5.87},{"date":"2024-04-07T16:00:00.000Z","stockId":2272,"sp":5.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2272,"sp":5.99},{"date":"2024-04-01T16:00:00.000Z","stockId":2272,"sp":6.12},{"date":"2024-03-31T16:00:00.000Z","stockId":2272,"sp":6.28},{"date":"2024-03-28T16:00:00.000Z","stockId":2272,"sp":6.18},{"date":"2024-03-27T16:00:00.000Z","stockId":2272,"sp":6.2},{"date":"2024-03-26T16:00:00.000Z","stockId":2272,"sp":5.84},{"date":"2024-03-25T16:00:00.000Z","stockId":2272,"sp":6.17},{"date":"2024-03-24T16:00:00.000Z","stockId":2272,"sp":6.34},{"date":"2024-03-21T16:00:00.000Z","stockId":2272,"sp":6.66},{"date":"2024-03-20T16:00:00.000Z","stockId":2272,"sp":6.98},{"date":"2024-03-19T16:00:00.000Z","stockId":2272,"sp":6.92},{"date":"2024-03-18T16:00:00.000Z","stockId":2272,"sp":6.99},{"date":"2024-03-17T16:00:00.000Z","stockId":2272,"sp":7.21},{"date":"2024-03-14T16:00:00.000Z","stockId":2272,"sp":6.91},{"date":"2024-03-13T16:00:00.000Z","stockId":2272,"sp":7.41},{"date":"2024-03-12T16:00:00.000Z","stockId":2272,"sp":8.23},{"date":"2024-03-11T16:00:00.000Z","stockId":2272,"sp":8},{"date":"2024-03-10T16:00:00.000Z","stockId":2272,"sp":7.82},{"date":"2024-03-07T16:00:00.000Z","stockId":2272,"sp":7.11},{"date":"2024-03-06T16:00:00.000Z","stockId":2272,"sp":7.27},{"date":"2024-03-05T16:00:00.000Z","stockId":2272,"sp":6.61},{"date":"2024-03-04T16:00:00.000Z","stockId":2272,"sp":6.01},{"date":"2024-03-03T16:00:00.000Z","stockId":2272,"sp":5.46},{"date":"2024-02-29T16:00:00.000Z","stockId":2272,"sp":4.96},{"date":"2024-02-28T16:00:00.000Z","stockId":2272,"sp":4.83},{"date":"2024-02-27T16:00:00.000Z","stockId":2272,"sp":4.6},{"date":"2024-02-26T16:00:00.000Z","stockId":2272,"sp":5.11},{"date":"2024-02-25T16:00:00.000Z","stockId":2272,"sp":5.04},{"date":"2024-02-22T16:00:00.000Z","stockId":2272,"sp":4.72},{"date":"2024-02-21T16:00:00.000Z","stockId":2272,"sp":4.57},{"date":"2024-02-20T16:00:00.000Z","stockId":2272,"sp":4.31},{"date":"2024-02-19T16:00:00.000Z","stockId":2272,"sp":4.21},{"date":"2024-02-18T16:00:00.000Z","stockId":2272,"sp":4.06},{"date":"2024-02-07T16:00:00.000Z","stockId":2272,"sp":3.69},{"date":"2024-02-06T16:00:00.000Z","stockId":2272,"sp":3.35},{"date":"2024-02-05T16:00:00.000Z","stockId":2272,"sp":3.69},{"date":"2024-02-04T16:00:00.000Z","stockId":2272,"sp":4.1},{"date":"2024-02-01T16:00:00.000Z","stockId":2272,"sp":4.55},{"date":"2024-01-31T16:00:00.000Z","stockId":2272,"sp":4.89},{"date":"2024-01-30T16:00:00.000Z","stockId":2272,"sp":5.04},{"date":"2024-01-29T16:00:00.000Z","stockId":2272,"sp":5.39},{"date":"2024-01-28T16:00:00.000Z","stockId":2272,"sp":5.58},{"date":"2024-01-25T16:00:00.000Z","stockId":2272,"sp":5.77},{"date":"2024-01-24T16:00:00.000Z","stockId":2272,"sp":5.7},{"date":"2024-01-23T16:00:00.000Z","stockId":2272,"sp":5.48},{"date":"2024-01-22T16:00:00.000Z","stockId":2272,"sp":5.39},{"date":"2024-01-21T16:00:00.000Z","stockId":2272,"sp":5.57},{"date":"2024-01-18T16:00:00.000Z","stockId":2272,"sp":6.07},{"date":"2024-01-17T16:00:00.000Z","stockId":2272,"sp":6.15},{"date":"2024-01-16T16:00:00.000Z","stockId":2272,"sp":6.31},{"date":"2024-01-15T16:00:00.000Z","stockId":2272,"sp":6.46},{"date":"2024-01-14T16:00:00.000Z","stockId":2272,"sp":6.49},{"date":"2024-01-11T16:00:00.000Z","stockId":2272,"sp":6.51},{"date":"2024-01-10T16:00:00.000Z","stockId":2272,"sp":6.6},{"date":"2024-01-09T16:00:00.000Z","stockId":2272,"sp":6.55},{"date":"2024-01-08T16:00:00.000Z","stockId":2272,"sp":6.59},{"date":"2024-01-07T16:00:00.000Z","stockId":2272,"sp":6.47},{"date":"2024-01-04T16:00:00.000Z","stockId":2272,"sp":6.57},{"date":"2024-01-03T16:00:00.000Z","stockId":2272,"sp":6.84},{"date":"2024-01-02T16:00:00.000Z","stockId":2272,"sp":6.97},{"date":"2024-01-01T16:00:00.000Z","stockId":2272,"sp":6.92},{"date":"2023-12-28T16:00:00.000Z","stockId":2272,"sp":6.84},{"date":"2023-12-27T16:00:00.000Z","stockId":2272,"sp":6.85},{"date":"2023-12-26T16:00:00.000Z","stockId":2272,"sp":6.45},{"date":"2023-12-25T16:00:00.000Z","stockId":2272,"sp":6.38},{"date":"2023-12-24T16:00:00.000Z","stockId":2272,"sp":6.51},{"date":"2023-12-21T16:00:00.000Z","stockId":2272,"sp":6.5},{"date":"2023-12-20T16:00:00.000Z","stockId":2272,"sp":6.67},{"date":"2023-12-19T16:00:00.000Z","stockId":2272,"sp":6.57},{"date":"2023-12-18T16:00:00.000Z","stockId":2272,"sp":6.56},{"date":"2023-12-17T16:00:00.000Z","stockId":2272,"sp":6.52},{"date":"2023-12-14T16:00:00.000Z","stockId":2272,"sp":6.6},{"date":"2023-12-13T16:00:00.000Z","stockId":2272,"sp":6.65},{"date":"2023-12-12T16:00:00.000Z","stockId":2272,"sp":6.72},{"date":"2023-12-11T16:00:00.000Z","stockId":2272,"sp":6.67},{"date":"2023-12-10T16:00:00.000Z","stockId":2272,"sp":6.71},{"date":"2023-12-07T16:00:00.000Z","stockId":2272,"sp":6.65},{"date":"2023-12-06T16:00:00.000Z","stockId":2272,"sp":6.78},{"date":"2023-12-05T16:00:00.000Z","stockId":2272,"sp":6.8},{"date":"2023-12-04T16:00:00.000Z","stockId":2272,"sp":6.68},{"date":"2023-12-03T16:00:00.000Z","stockId":2272,"sp":6.87},{"date":"2023-11-30T16:00:00.000Z","stockId":2272,"sp":6.89},{"date":"2023-11-29T16:00:00.000Z","stockId":2272,"sp":6.7},{"date":"2023-11-28T16:00:00.000Z","stockId":2272,"sp":6.8},{"date":"2023-11-27T16:00:00.000Z","stockId":2272,"sp":6.82},{"date":"2023-11-26T16:00:00.000Z","stockId":2272,"sp":6.71},{"date":"2023-11-23T16:00:00.000Z","stockId":2272,"sp":6.76},{"date":"2023-11-22T16:00:00.000Z","stockId":2272,"sp":6.88},{"date":"2023-11-21T16:00:00.000Z","stockId":2272,"sp":6.71},{"date":"2023-11-20T16:00:00.000Z","stockId":2272,"sp":6.78},{"date":"2023-11-19T16:00:00.000Z","stockId":2272,"sp":7.03},{"date":"2023-11-16T16:00:00.000Z","stockId":2272,"sp":6.71},{"date":"2023-11-15T16:00:00.000Z","stockId":2272,"sp":6.37},{"date":"2023-11-14T16:00:00.000Z","stockId":2272,"sp":6.22},{"date":"2023-11-13T16:00:00.000Z","stockId":2272,"sp":6.2},{"date":"2023-11-12T16:00:00.000Z","stockId":2272,"sp":6.14},{"date":"2023-11-09T16:00:00.000Z","stockId":2272,"sp":6.05},{"date":"2023-11-08T16:00:00.000Z","stockId":2272,"sp":6.02},{"date":"2023-11-07T16:00:00.000Z","stockId":2272,"sp":6.06},{"date":"2023-11-06T16:00:00.000Z","stockId":2272,"sp":6.07},{"date":"2023-11-05T16:00:00.000Z","stockId":2272,"sp":6.08},{"date":"2023-11-02T16:00:00.000Z","stockId":2272,"sp":6.04},{"date":"2023-11-01T16:00:00.000Z","stockId":2272,"sp":5.94},{"date":"2023-10-31T16:00:00.000Z","stockId":2272,"sp":6.01},{"date":"2023-10-30T16:00:00.000Z","stockId":2272,"sp":5.96},{"date":"2023-10-29T16:00:00.000Z","stockId":2272,"sp":5.96},{"date":"2023-10-26T16:00:00.000Z","stockId":2272,"sp":5.96},{"date":"2023-10-25T16:00:00.000Z","stockId":2272,"sp":5.87},{"date":"2023-10-24T16:00:00.000Z","stockId":2272,"sp":5.79},{"date":"2023-10-23T16:00:00.000Z","stockId":2272,"sp":5.63},{"date":"2023-10-22T16:00:00.000Z","stockId":2272,"sp":5.45},{"date":"2023-10-19T16:00:00.000Z","stockId":2272,"sp":5.64},{"date":"2023-10-18T16:00:00.000Z","stockId":2272,"sp":5.67},{"date":"2023-10-17T16:00:00.000Z","stockId":2272,"sp":5.75},{"date":"2023-10-16T16:00:00.000Z","stockId":2272,"sp":5.83},{"date":"2023-10-15T16:00:00.000Z","stockId":2272,"sp":5.8},{"date":"2023-10-12T16:00:00.000Z","stockId":2272,"sp":5.86},{"date":"2023-10-11T16:00:00.000Z","stockId":2272,"sp":5.96},{"date":"2023-10-10T16:00:00.000Z","stockId":2272,"sp":6.02},{"date":"2023-10-09T16:00:00.000Z","stockId":2272,"sp":6.01},{"date":"2023-10-08T16:00:00.000Z","stockId":2272,"sp":6.03},{"date":"2023-09-27T16:00:00.000Z","stockId":2272,"sp":6.03},{"date":"2023-09-26T16:00:00.000Z","stockId":2272,"sp":5.96},{"date":"2023-09-25T16:00:00.000Z","stockId":2272,"sp":5.93},{"date":"2023-09-24T16:00:00.000Z","stockId":2272,"sp":5.93},{"date":"2023-09-21T16:00:00.000Z","stockId":2272,"sp":6.02},{"date":"2023-09-20T16:00:00.000Z","stockId":2272,"sp":5.91},{"date":"2023-09-19T16:00:00.000Z","stockId":2272,"sp":5.93},{"date":"2023-09-18T16:00:00.000Z","stockId":2272,"sp":5.97},{"date":"2023-09-17T16:00:00.000Z","stockId":2272,"sp":6.08},{"date":"2023-09-14T16:00:00.000Z","stockId":2272,"sp":5.98},{"date":"2023-09-13T16:00:00.000Z","stockId":2272,"sp":5.99},{"date":"2023-09-12T16:00:00.000Z","stockId":2272,"sp":6.03},{"date":"2023-09-11T16:00:00.000Z","stockId":2272,"sp":6.3},{"date":"2023-09-10T16:00:00.000Z","stockId":2272,"sp":6.33},{"date":"2023-09-07T16:00:00.000Z","stockId":2272,"sp":6.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2272,"sp":6.23},{"date":"2023-09-05T16:00:00.000Z","stockId":2272,"sp":6.32},{"date":"2023-09-04T16:00:00.000Z","stockId":2272,"sp":6.26},{"date":"2023-09-03T16:00:00.000Z","stockId":2272,"sp":6.38},{"date":"2023-08-31T16:00:00.000Z","stockId":2272,"sp":6.1},{"date":"2023-08-30T16:00:00.000Z","stockId":2272,"sp":6.07},{"date":"2023-08-29T16:00:00.000Z","stockId":2272,"sp":6.1},{"date":"2023-08-28T16:00:00.000Z","stockId":2272,"sp":6.07},{"date":"2023-08-27T16:00:00.000Z","stockId":2272,"sp":5.88},{"date":"2023-08-24T16:00:00.000Z","stockId":2272,"sp":5.82},{"date":"2023-08-23T16:00:00.000Z","stockId":2272,"sp":5.94},{"date":"2023-08-22T16:00:00.000Z","stockId":2272,"sp":5.99},{"date":"2023-08-21T16:00:00.000Z","stockId":2272,"sp":6.09},{"date":"2023-08-20T16:00:00.000Z","stockId":2272,"sp":6.14},{"date":"2023-08-17T16:00:00.000Z","stockId":2272,"sp":6.12},{"date":"2023-08-16T16:00:00.000Z","stockId":2272,"sp":6.21},{"date":"2023-08-15T16:00:00.000Z","stockId":2272,"sp":6.07},{"date":"2023-08-14T16:00:00.000Z","stockId":2272,"sp":6.15},{"date":"2023-08-13T16:00:00.000Z","stockId":2272,"sp":6.22},{"date":"2023-08-10T16:00:00.000Z","stockId":2272,"sp":6.15},{"date":"2023-08-09T16:00:00.000Z","stockId":2272,"sp":6.27},{"date":"2023-08-08T16:00:00.000Z","stockId":2272,"sp":6.24},{"date":"2023-08-07T16:00:00.000Z","stockId":2272,"sp":6.33},{"date":"2023-08-06T16:00:00.000Z","stockId":2272,"sp":6.37},{"date":"2023-08-03T16:00:00.000Z","stockId":2272,"sp":6.39},{"date":"2023-08-02T16:00:00.000Z","stockId":2272,"sp":6.4},{"date":"2023-08-01T16:00:00.000Z","stockId":2272,"sp":6.47},{"date":"2023-07-31T16:00:00.000Z","stockId":2272,"sp":6.61},{"date":"2023-07-30T16:00:00.000Z","stockId":2272,"sp":6.51},{"date":"2023-07-27T16:00:00.000Z","stockId":2272,"sp":6.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2272,"sp":6.35},{"date":"2023-07-25T16:00:00.000Z","stockId":2272,"sp":6.37},{"date":"2023-07-24T16:00:00.000Z","stockId":2272,"sp":6.45},{"date":"2023-07-23T16:00:00.000Z","stockId":2272,"sp":6.33},{"date":"2023-07-20T16:00:00.000Z","stockId":2272,"sp":6.31},{"date":"2023-07-19T16:00:00.000Z","stockId":2272,"sp":6.43},{"date":"2023-07-18T16:00:00.000Z","stockId":2272,"sp":6.48},{"date":"2023-07-17T16:00:00.000Z","stockId":2272,"sp":6.55},{"date":"2023-07-16T16:00:00.000Z","stockId":2272,"sp":6.54}],"dateFlag":"day"}