window.pageData = {"stock":{"_id":2278,"stockCode":"002278","exchange":"sz","market":"a","stockType":"company","followedNum":105,"ipoDate":"2009-08-10T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":9,"fsTableType":"non_financial","tickerId":2278,"establishDate":"1993-07-14T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"神开股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"skgf","source":"cn_info","mutualMarketSellOnlyFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-03T19:08:10.490Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-03T19:08:10.485Z"}],"latestLiftedDate":"2026-06-25T16:00:00.000Z","province":{"shortName":"上海"},"earliestMutualMarketDate":"2017-07-23T16:00:00.000Z","industry":{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":70.07266258131145},"pb":{"mcw":2.9467503674218825},"ps_ttm":{"mcw":3.064925551510795},"dyr":{"mcw":0.011280706937802238}},"staticDividendYieldRatio":0.011849255361113607},"industryGroup":{"cni":[{"_id":2000000000001,"stockCode":"C01","exchange":"sz","stockType":"industry","source":"cni","tickerId":1,"name":"能源"},{"_id":2000000000101,"stockCode":"C0101","exchange":"sz","stockType":"industry","source":"cni","tickerId":101,"name":"能源"},{"_id":2000000010101,"stockCode":"C010101","exchange":"sz","stockType":"industry","source":"cni","tickerId":10101,"name":"能源设备与服务"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931248,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931248","tickerId":931248,"source":"csi","name":"油气资源","weighting":0.00594},{"_id":1000000000986,"stockCode":"000986","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":986,"name":"全指能源","weighting":0.00306},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00015},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.shenkai.com","companyName":"上海神开石油化工装备股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-23T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润为5000万元-6000万元，与上年同期相比增长65.75%-98.90%。","maxProfit":60000000,"maxProfitChangeRatio":0.989,"minProfit":50000000,"minProfitChangeRatio":0.6575,"performanceType":"sharply_increase","reason":"2025年，受益于海外战略的稳步推进，公司营业收入较上年同期有所增长，且海外收入占比的增加，优化了产品结构，提升了整体毛利水平。同时，公司完成对蓝海智信的战略并购，结合其AI技术的赋能，进一步推进数字化油服业务的发展，为公司利润增长提供新动能。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2278,"type":"tr_dri","cagr_p_r_fs":-0.010135760611576283,"cagr_p_r_fys":-0.12125984251968502,"cagr_p_r_y1":0.4727034120734901,"cagr_p_r_y3":0.2781528691788444,"cagr_p_r_y5":0.1415936409713412,"p_r_fs":-0.15597418717071487,"cagr_p_r_d30":-0.2356164383561642,"cagr_p_r_d60":-0.117088607594937,"cagr_p_r_d90":-0.12125984251968502,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2009-08-10T16:00:00.000Z","cagr_p_r_y10":-0.0119077035867855,"cagr_p_r_d14":-0.044520547945205435,"cagr_p_r_d7":-0.04778156996587046},"shnc":{"stockId":2278,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":51997,"shnc_d90":-0.13105165527498788,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":51997,"shnc_q1":-0.13105165527498788,"shnc_q2":-0.3008430705516935,"shnc_q3":1.5730898653998417,"shnc_y1":1.336838793762078,"shnc_y2":1.621080754108277},"ple":{"stockId":2278,"type":"ple","ps_sc_r":0.0608,"pc":1,"ps":23700000,"ps_mc":264492000,"ps_shbt10sh_r":0.1742720397771951,"last_data_date":"2026-03-26T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":91.28955735349018,"d_pe_ttm":121.15088499516628,"pb":3.119143883243727,"pb_wo_gw":3.4307749324814236,"dyr":0.004163845279107201,"mc":4352823120.24,"mc_om":4352823120.24,"sp":11.16,"spc":-0.0478,"ta":166065946,"to_r":0.043902430061597525,"cmc":3729368961,"ecmc":2865824767.44,"ecmc_psh":55115,"shn":51997},"staticDividendYieldRatio":0.004163845279107201},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b61781735","stockId":2278,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2025-01-13T16:00:00.000Z","date":"2025-01-13T16:00:00.000Z","changeQuantity":-6500000,"sharesChangeRatio":0.01786,"sharesHeldAfterChange":0.0096,"quantityHeldAfterChange":3500000,"candlestickAveragePrice":5.184731890155282,"lastUpdated":"2025-07-30T09:43:38.431Z","stock":{"_id":2278,"stockCode":"002278","exchange":"sz","market":"a","stockType":"company","followedNum":105,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2278,"memoNum":8,"currency":"CNY","name":"神开股份","isFollowed":false}},{"_id":"6865f999b9bea94b61781734","stockId":2278,"source":"cn_info","shareholderName":"李芳英","declarationDate":"2024-01-31T16:00:00.000Z","date":"2024-01-30T16:00:00.000Z","changeQuantity":5000000,"sharesChangeRatio":0.0137,"candlestickAveragePrice":4.898899411313028,"lastUpdated":"2025-07-30T09:43:38.435Z","stock":{"_id":2278,"stockCode":"002278","exchange":"sz","market":"a","stockType":"company","followedNum":105,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2278,"memoNum":8,"currency":"CNY","name":"神开股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":2278,"sp":11.16},{"date":"2026-04-01T16:00:00.000Z","stockId":2278,"sp":11.72},{"stockId":2278,"date":"2026-03-31T16:00:00.000Z","sp":11.9},{"date":"2026-03-30T16:00:00.000Z","stockId":2278,"sp":12.09},{"date":"2026-03-29T16:00:00.000Z","stockId":2278,"sp":11.96},{"date":"2026-03-26T16:00:00.000Z","stockId":2278,"sp":11.72},{"date":"2026-03-25T16:00:00.000Z","stockId":2278,"sp":11.87},{"stockId":2278,"date":"2026-03-24T16:00:00.000Z","sp":11.47},{"stockId":2278,"date":"2026-03-23T16:00:00.000Z","sp":11.26},{"stockId":2278,"date":"2026-03-22T16:00:00.000Z","sp":11.05},{"date":"2026-03-19T16:00:00.000Z","stockId":2278,"sp":11.68},{"stockId":2278,"date":"2026-03-18T16:00:00.000Z","sp":12.46},{"stockId":2278,"date":"2026-03-17T16:00:00.000Z","sp":12.63},{"stockId":2278,"date":"2026-03-16T16:00:00.000Z","sp":12.77},{"stockId":2278,"date":"2026-03-15T16:00:00.000Z","sp":13.75},{"date":"2026-03-12T16:00:00.000Z","stockId":2278,"sp":12.5},{"stockId":2278,"date":"2026-03-11T16:00:00.000Z","sp":12.8},{"stockId":2278,"date":"2026-03-10T16:00:00.000Z","sp":13.2},{"date":"2026-03-09T16:00:00.000Z","stockId":2278,"sp":13.66},{"stockId":2278,"date":"2026-03-08T16:00:00.000Z","sp":13.63},{"date":"2026-03-05T16:00:00.000Z","stockId":2278,"sp":13.84},{"stockId":2278,"date":"2026-03-04T16:00:00.000Z","sp":14.11},{"date":"2026-03-03T16:00:00.000Z","stockId":2278,"sp":14.6},{"stockId":2278,"date":"2026-03-02T16:00:00.000Z","sp":15.22},{"stockId":2278,"date":"2026-03-01T16:00:00.000Z","sp":15.24},{"date":"2026-02-26T16:00:00.000Z","stockId":2278,"sp":14.39},{"date":"2026-02-25T16:00:00.000Z","stockId":2278,"sp":14.18},{"stockId":2278,"date":"2026-02-24T16:00:00.000Z","sp":14.25},{"date":"2026-02-23T16:00:00.000Z","stockId":2278,"sp":14.29},{"date":"2026-02-12T16:00:00.000Z","stockId":2278,"sp":13.35},{"stockId":2278,"date":"2026-02-11T16:00:00.000Z","sp":13.53},{"date":"2026-02-10T16:00:00.000Z","stockId":2278,"sp":13.83},{"date":"2026-02-09T16:00:00.000Z","stockId":2278,"sp":13.99},{"date":"2026-02-08T16:00:00.000Z","stockId":2278,"sp":14.2},{"stockId":2278,"date":"2026-02-05T16:00:00.000Z","sp":14.03},{"stockId":2278,"date":"2026-02-04T16:00:00.000Z","sp":14.06},{"date":"2026-02-03T16:00:00.000Z","stockId":2278,"sp":14.39},{"stockId":2278,"date":"2026-02-02T16:00:00.000Z","sp":13.08},{"stockId":2278,"date":"2026-02-01T16:00:00.000Z","sp":12.64},{"stockId":2278,"date":"2026-01-29T16:00:00.000Z","sp":13},{"date":"2026-01-28T16:00:00.000Z","stockId":2278,"sp":13.9},{"date":"2026-01-27T16:00:00.000Z","stockId":2278,"sp":13.73},{"stockId":2278,"date":"2026-01-26T16:00:00.000Z","sp":13.19},{"stockId":2278,"date":"2026-01-25T16:00:00.000Z","sp":13.59},{"date":"2026-01-22T16:00:00.000Z","stockId":2278,"sp":13.3},{"date":"2026-01-21T16:00:00.000Z","stockId":2278,"sp":13.36},{"stockId":2278,"date":"2026-01-20T16:00:00.000Z","sp":12.74},{"date":"2026-01-19T16:00:00.000Z","stockId":2278,"sp":12.45},{"date":"2026-01-18T16:00:00.000Z","stockId":2278,"sp":12.92},{"stockId":2278,"date":"2026-01-15T16:00:00.000Z","sp":12.91},{"stockId":2278,"date":"2026-01-14T16:00:00.000Z","sp":13.5},{"date":"2026-01-13T16:00:00.000Z","stockId":2278,"sp":15},{"stockId":2278,"date":"2026-01-12T16:00:00.000Z","sp":15.25},{"stockId":2278,"date":"2026-01-11T16:00:00.000Z","sp":14.44},{"stockId":2278,"date":"2026-01-08T16:00:00.000Z","sp":14.01},{"date":"2026-01-07T16:00:00.000Z","stockId":2278,"sp":12.74},{"date":"2026-01-06T16:00:00.000Z","stockId":2278,"sp":12.34},{"date":"2026-01-05T16:00:00.000Z","stockId":2278,"sp":12.65},{"date":"2026-01-04T16:00:00.000Z","stockId":2278,"sp":12.6},{"date":"2025-12-30T16:00:00.000Z","stockId":2278,"sp":12.7},{"date":"2025-12-29T16:00:00.000Z","stockId":2278,"sp":13.14},{"date":"2025-12-28T16:00:00.000Z","stockId":2278,"sp":12.72},{"date":"2025-12-25T16:00:00.000Z","stockId":2278,"sp":12.53},{"date":"2025-12-24T16:00:00.000Z","stockId":2278,"sp":12.24},{"date":"2025-12-23T16:00:00.000Z","stockId":2278,"sp":12.09},{"date":"2025-12-22T16:00:00.000Z","stockId":2278,"sp":11.6},{"date":"2025-12-21T16:00:00.000Z","stockId":2278,"sp":11.75},{"date":"2025-12-18T16:00:00.000Z","stockId":2278,"sp":11.47},{"date":"2025-12-17T16:00:00.000Z","stockId":2278,"sp":11.39},{"date":"2025-12-16T16:00:00.000Z","stockId":2278,"sp":11.25},{"date":"2025-12-15T16:00:00.000Z","stockId":2278,"sp":11.57},{"date":"2025-12-14T16:00:00.000Z","stockId":2278,"sp":12.28},{"date":"2025-12-11T16:00:00.000Z","stockId":2278,"sp":11.93},{"date":"2025-12-10T16:00:00.000Z","stockId":2278,"sp":11.5},{"date":"2025-12-09T16:00:00.000Z","stockId":2278,"sp":11.61},{"date":"2025-12-08T16:00:00.000Z","stockId":2278,"sp":11.75},{"date":"2025-12-07T16:00:00.000Z","stockId":2278,"sp":12},{"date":"2025-12-04T16:00:00.000Z","stockId":2278,"sp":11.72},{"date":"2025-12-03T16:00:00.000Z","stockId":2278,"sp":11.52},{"date":"2025-12-02T16:00:00.000Z","stockId":2278,"sp":11.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2278,"sp":11.41},{"date":"2025-11-30T16:00:00.000Z","stockId":2278,"sp":11.53},{"date":"2025-11-27T16:00:00.000Z","stockId":2278,"sp":11.39},{"date":"2025-11-26T16:00:00.000Z","stockId":2278,"sp":11.13},{"date":"2025-11-25T16:00:00.000Z","stockId":2278,"sp":11.2},{"date":"2025-11-24T16:00:00.000Z","stockId":2278,"sp":11.27},{"date":"2025-11-23T16:00:00.000Z","stockId":2278,"sp":11.01},{"date":"2025-11-20T16:00:00.000Z","stockId":2278,"sp":10.81},{"date":"2025-11-19T16:00:00.000Z","stockId":2278,"sp":11.28},{"date":"2025-11-18T16:00:00.000Z","stockId":2278,"sp":11.44},{"date":"2025-11-17T16:00:00.000Z","stockId":2278,"sp":11.63},{"date":"2025-11-16T16:00:00.000Z","stockId":2278,"sp":11.81},{"date":"2025-11-13T16:00:00.000Z","stockId":2278,"sp":12.19},{"date":"2025-11-12T16:00:00.000Z","stockId":2278,"sp":12.68},{"date":"2025-11-11T16:00:00.000Z","stockId":2278,"sp":12.95},{"date":"2025-11-10T16:00:00.000Z","stockId":2278,"sp":12.18},{"date":"2025-11-09T16:00:00.000Z","stockId":2278,"sp":12.12},{"date":"2025-11-06T16:00:00.000Z","stockId":2278,"sp":12.28},{"date":"2025-11-05T16:00:00.000Z","stockId":2278,"sp":12.5},{"date":"2025-11-04T16:00:00.000Z","stockId":2278,"sp":12.76},{"date":"2025-11-03T16:00:00.000Z","stockId":2278,"sp":12.44},{"date":"2025-11-02T16:00:00.000Z","stockId":2278,"sp":12.81},{"date":"2025-10-30T16:00:00.000Z","stockId":2278,"sp":12.52},{"date":"2025-10-29T16:00:00.000Z","stockId":2278,"sp":12.42},{"date":"2025-10-28T16:00:00.000Z","stockId":2278,"sp":13.26},{"date":"2025-10-27T16:00:00.000Z","stockId":2278,"sp":14.36},{"date":"2025-10-26T16:00:00.000Z","stockId":2278,"sp":15.88},{"date":"2025-10-23T16:00:00.000Z","stockId":2278,"sp":14.44},{"date":"2025-10-22T16:00:00.000Z","stockId":2278,"sp":13.56},{"date":"2025-10-21T16:00:00.000Z","stockId":2278,"sp":12.33},{"date":"2025-10-20T16:00:00.000Z","stockId":2278,"sp":11.21},{"date":"2025-10-19T16:00:00.000Z","stockId":2278,"sp":10.19},{"date":"2025-10-16T16:00:00.000Z","stockId":2278,"sp":9.26},{"date":"2025-10-15T16:00:00.000Z","stockId":2278,"sp":9.65},{"date":"2025-10-14T16:00:00.000Z","stockId":2278,"sp":9.57},{"date":"2025-10-13T16:00:00.000Z","stockId":2278,"sp":9.56},{"date":"2025-10-12T16:00:00.000Z","stockId":2278,"sp":9.38},{"date":"2025-10-09T16:00:00.000Z","stockId":2278,"sp":9.51},{"date":"2025-10-08T16:00:00.000Z","stockId":2278,"sp":9.55},{"date":"2025-09-29T16:00:00.000Z","stockId":2278,"sp":9.27},{"date":"2025-09-28T16:00:00.000Z","stockId":2278,"sp":9.4},{"date":"2025-09-25T16:00:00.000Z","stockId":2278,"sp":9.41},{"date":"2025-09-24T16:00:00.000Z","stockId":2278,"sp":9.57},{"date":"2025-09-23T16:00:00.000Z","stockId":2278,"sp":9.63},{"date":"2025-09-22T16:00:00.000Z","stockId":2278,"sp":9.53},{"date":"2025-09-21T16:00:00.000Z","stockId":2278,"sp":9.85},{"date":"2025-09-18T16:00:00.000Z","stockId":2278,"sp":10.2},{"date":"2025-09-17T16:00:00.000Z","stockId":2278,"sp":10.39},{"date":"2025-09-16T16:00:00.000Z","stockId":2278,"sp":10.23},{"date":"2025-09-15T16:00:00.000Z","stockId":2278,"sp":10.55},{"date":"2025-09-14T16:00:00.000Z","stockId":2278,"sp":9.93},{"date":"2025-09-11T16:00:00.000Z","stockId":2278,"sp":10.08},{"date":"2025-09-10T16:00:00.000Z","stockId":2278,"sp":10.03},{"date":"2025-09-09T16:00:00.000Z","stockId":2278,"sp":9.94},{"date":"2025-09-08T16:00:00.000Z","stockId":2278,"sp":9.83},{"date":"2025-09-07T16:00:00.000Z","stockId":2278,"sp":10.11},{"date":"2025-09-04T16:00:00.000Z","stockId":2278,"sp":10},{"date":"2025-09-03T16:00:00.000Z","stockId":2278,"sp":9.79},{"date":"2025-09-02T16:00:00.000Z","stockId":2278,"sp":9.82},{"date":"2025-09-01T16:00:00.000Z","stockId":2278,"sp":10.35},{"date":"2025-08-31T16:00:00.000Z","stockId":2278,"sp":10.64},{"date":"2025-08-28T16:00:00.000Z","stockId":2278,"sp":10.81},{"date":"2025-08-27T16:00:00.000Z","stockId":2278,"sp":10.88},{"date":"2025-08-26T16:00:00.000Z","stockId":2278,"sp":10.78},{"date":"2025-08-25T16:00:00.000Z","stockId":2278,"sp":10.99},{"date":"2025-08-24T16:00:00.000Z","stockId":2278,"sp":11.07},{"date":"2025-08-21T16:00:00.000Z","stockId":2278,"sp":11.19},{"date":"2025-08-20T16:00:00.000Z","stockId":2278,"sp":11.44},{"date":"2025-08-19T16:00:00.000Z","stockId":2278,"sp":10.4},{"date":"2025-08-18T16:00:00.000Z","stockId":2278,"sp":10.51},{"date":"2025-08-17T16:00:00.000Z","stockId":2278,"sp":10.86},{"date":"2025-08-14T16:00:00.000Z","stockId":2278,"sp":10.35},{"date":"2025-08-13T16:00:00.000Z","stockId":2278,"sp":10.09},{"date":"2025-08-12T16:00:00.000Z","stockId":2278,"sp":9.85},{"date":"2025-08-11T16:00:00.000Z","stockId":2278,"sp":9.82},{"date":"2025-08-10T16:00:00.000Z","stockId":2278,"sp":9.97},{"date":"2025-08-07T16:00:00.000Z","stockId":2278,"sp":9.97},{"date":"2025-08-06T16:00:00.000Z","stockId":2278,"sp":9.87},{"date":"2025-08-05T16:00:00.000Z","stockId":2278,"sp":10.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2278,"sp":9.98},{"date":"2025-08-03T16:00:00.000Z","stockId":2278,"sp":9.68},{"date":"2025-07-31T16:00:00.000Z","stockId":2278,"sp":9.62},{"date":"2025-07-30T16:00:00.000Z","stockId":2278,"sp":9.79},{"date":"2025-07-29T16:00:00.000Z","stockId":2278,"sp":10.12},{"date":"2025-07-28T16:00:00.000Z","stockId":2278,"sp":9.66},{"date":"2025-07-27T16:00:00.000Z","stockId":2278,"sp":10.05},{"date":"2025-07-24T16:00:00.000Z","stockId":2278,"sp":9.14},{"date":"2025-07-23T16:00:00.000Z","stockId":2278,"sp":9.19},{"date":"2025-07-22T16:00:00.000Z","stockId":2278,"sp":9.14},{"date":"2025-07-21T16:00:00.000Z","stockId":2278,"sp":9.46},{"date":"2025-07-20T16:00:00.000Z","stockId":2278,"sp":9.35},{"date":"2025-07-17T16:00:00.000Z","stockId":2278,"sp":9.28},{"date":"2025-07-16T16:00:00.000Z","stockId":2278,"sp":9.32},{"date":"2025-07-15T16:00:00.000Z","stockId":2278,"sp":9.27},{"date":"2025-07-14T16:00:00.000Z","stockId":2278,"sp":9.27},{"date":"2025-07-13T16:00:00.000Z","stockId":2278,"sp":9.33},{"date":"2025-07-10T16:00:00.000Z","stockId":2278,"sp":9.3},{"date":"2025-07-09T16:00:00.000Z","stockId":2278,"sp":9.33},{"date":"2025-07-08T16:00:00.000Z","stockId":2278,"sp":9.58},{"date":"2025-07-07T16:00:00.000Z","stockId":2278,"sp":9.68},{"date":"2025-07-06T16:00:00.000Z","stockId":2278,"sp":9.28},{"date":"2025-07-03T16:00:00.000Z","stockId":2278,"sp":9.29},{"date":"2025-07-02T16:00:00.000Z","stockId":2278,"sp":10.15},{"date":"2025-07-01T16:00:00.000Z","stockId":2278,"sp":10.11},{"date":"2025-06-30T16:00:00.000Z","stockId":2278,"sp":9.19},{"date":"2025-06-29T16:00:00.000Z","stockId":2278,"sp":8.93},{"date":"2025-06-26T16:00:00.000Z","stockId":2278,"sp":8.86},{"date":"2025-06-25T16:00:00.000Z","stockId":2278,"sp":9.19},{"date":"2025-06-24T16:00:00.000Z","stockId":2278,"sp":8.74},{"date":"2025-06-23T16:00:00.000Z","stockId":2278,"sp":8.6},{"date":"2025-06-22T16:00:00.000Z","stockId":2278,"sp":8.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2278,"sp":8.06},{"date":"2025-06-18T16:00:00.000Z","stockId":2278,"sp":8.36},{"date":"2025-06-17T16:00:00.000Z","stockId":2278,"sp":9.02},{"date":"2025-06-16T16:00:00.000Z","stockId":2278,"sp":9.31},{"date":"2025-06-15T16:00:00.000Z","stockId":2278,"sp":9.19},{"date":"2025-06-12T16:00:00.000Z","stockId":2278,"sp":9.3},{"date":"2025-06-11T16:00:00.000Z","stockId":2278,"sp":8.87},{"date":"2025-06-10T16:00:00.000Z","stockId":2278,"sp":8.94},{"date":"2025-06-09T16:00:00.000Z","stockId":2278,"sp":8.87},{"date":"2025-06-08T16:00:00.000Z","stockId":2278,"sp":9.15},{"date":"2025-06-05T16:00:00.000Z","stockId":2278,"sp":9.04},{"date":"2025-06-04T16:00:00.000Z","stockId":2278,"sp":9.28},{"date":"2025-06-03T16:00:00.000Z","stockId":2278,"sp":9.66},{"date":"2025-06-02T16:00:00.000Z","stockId":2278,"sp":9.32},{"date":"2025-05-29T16:00:00.000Z","stockId":2278,"sp":9.44},{"date":"2025-05-28T16:00:00.000Z","stockId":2278,"sp":9.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2278,"sp":8.91},{"date":"2025-05-26T16:00:00.000Z","stockId":2278,"sp":8.1},{"date":"2025-05-25T16:00:00.000Z","stockId":2278,"sp":8.13},{"date":"2025-05-22T16:00:00.000Z","stockId":2278,"sp":7.97},{"date":"2025-05-21T16:00:00.000Z","stockId":2278,"sp":7.99},{"date":"2025-05-20T16:00:00.000Z","stockId":2278,"sp":8.18},{"date":"2025-05-19T16:00:00.000Z","stockId":2278,"sp":8.44},{"date":"2025-05-18T16:00:00.000Z","stockId":2278,"sp":8.62},{"date":"2025-05-15T16:00:00.000Z","stockId":2278,"sp":8.84},{"date":"2025-05-14T16:00:00.000Z","stockId":2278,"sp":8.82},{"date":"2025-05-13T16:00:00.000Z","stockId":2278,"sp":8.59},{"date":"2025-05-12T16:00:00.000Z","stockId":2278,"sp":8.48},{"date":"2025-05-11T16:00:00.000Z","stockId":2278,"sp":8.37},{"date":"2025-05-08T16:00:00.000Z","stockId":2278,"sp":8.36},{"date":"2025-05-07T16:00:00.000Z","stockId":2278,"sp":8.53},{"date":"2025-05-06T16:00:00.000Z","stockId":2278,"sp":8.71},{"date":"2025-05-05T16:00:00.000Z","stockId":2278,"sp":8.33},{"date":"2025-04-29T16:00:00.000Z","stockId":2278,"sp":7.93},{"date":"2025-04-28T16:00:00.000Z","stockId":2278,"sp":8.01},{"date":"2025-04-27T16:00:00.000Z","stockId":2278,"sp":8.11},{"date":"2025-04-24T16:00:00.000Z","stockId":2278,"sp":7.96},{"date":"2025-04-23T16:00:00.000Z","stockId":2278,"sp":7.82},{"date":"2025-04-22T16:00:00.000Z","stockId":2278,"sp":8.13},{"date":"2025-04-21T16:00:00.000Z","stockId":2278,"sp":7.39},{"date":"2025-04-20T16:00:00.000Z","stockId":2278,"sp":7.74},{"date":"2025-04-17T16:00:00.000Z","stockId":2278,"sp":7.72},{"date":"2025-04-16T16:00:00.000Z","stockId":2278,"sp":7.02},{"date":"2025-04-15T16:00:00.000Z","stockId":2278,"sp":6.98},{"date":"2025-04-14T16:00:00.000Z","stockId":2278,"sp":7.28},{"date":"2025-04-13T16:00:00.000Z","stockId":2278,"sp":7.4},{"date":"2025-04-10T16:00:00.000Z","stockId":2278,"sp":7.17},{"date":"2025-04-09T16:00:00.000Z","stockId":2278,"sp":7.22},{"date":"2025-04-08T16:00:00.000Z","stockId":2278,"sp":7.1},{"date":"2025-04-07T16:00:00.000Z","stockId":2278,"sp":6.9},{"date":"2025-04-06T16:00:00.000Z","stockId":2278,"sp":6.86},{"date":"2025-04-02T16:00:00.000Z","stockId":2278,"sp":7.62},{"date":"2025-04-01T16:00:00.000Z","stockId":2278,"sp":7.95},{"date":"2025-03-31T16:00:00.000Z","stockId":2278,"sp":8.13},{"date":"2025-03-30T16:00:00.000Z","stockId":2278,"sp":8.42},{"date":"2025-03-27T16:00:00.000Z","stockId":2278,"sp":9.36},{"date":"2025-03-26T16:00:00.000Z","stockId":2278,"sp":10.4},{"date":"2025-03-25T16:00:00.000Z","stockId":2278,"sp":11.56},{"date":"2025-03-24T16:00:00.000Z","stockId":2278,"sp":11.09},{"date":"2025-03-23T16:00:00.000Z","stockId":2278,"sp":10.6},{"date":"2025-03-20T16:00:00.000Z","stockId":2278,"sp":11.29},{"date":"2025-03-19T16:00:00.000Z","stockId":2278,"sp":10.26},{"date":"2025-03-18T16:00:00.000Z","stockId":2278,"sp":9.33},{"date":"2025-03-17T16:00:00.000Z","stockId":2278,"sp":8.48},{"date":"2025-03-16T16:00:00.000Z","stockId":2278,"sp":7.71},{"date":"2025-03-13T16:00:00.000Z","stockId":2278,"sp":7.01},{"date":"2025-03-12T16:00:00.000Z","stockId":2278,"sp":6.37},{"date":"2025-03-11T16:00:00.000Z","stockId":2278,"sp":5.79},{"date":"2025-03-10T16:00:00.000Z","stockId":2278,"sp":5.73},{"date":"2025-03-09T16:00:00.000Z","stockId":2278,"sp":5.78},{"date":"2025-03-06T16:00:00.000Z","stockId":2278,"sp":5.7},{"date":"2025-03-05T16:00:00.000Z","stockId":2278,"sp":5.73},{"date":"2025-03-04T16:00:00.000Z","stockId":2278,"sp":5.72},{"date":"2025-03-03T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2025-03-02T16:00:00.000Z","stockId":2278,"sp":5.61},{"date":"2025-02-27T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2025-02-26T16:00:00.000Z","stockId":2278,"sp":5.65},{"date":"2025-02-25T16:00:00.000Z","stockId":2278,"sp":5.68},{"date":"2025-02-24T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2025-02-23T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2025-02-20T16:00:00.000Z","stockId":2278,"sp":5.69},{"date":"2025-02-19T16:00:00.000Z","stockId":2278,"sp":5.71},{"date":"2025-02-18T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2025-02-17T16:00:00.000Z","stockId":2278,"sp":5.48},{"date":"2025-02-16T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2025-02-13T16:00:00.000Z","stockId":2278,"sp":5.47},{"date":"2025-02-12T16:00:00.000Z","stockId":2278,"sp":5.49},{"date":"2025-02-11T16:00:00.000Z","stockId":2278,"sp":5.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2278,"sp":5.64},{"date":"2025-02-09T16:00:00.000Z","stockId":2278,"sp":5.62},{"date":"2025-02-06T16:00:00.000Z","stockId":2278,"sp":5.53},{"date":"2025-02-05T16:00:00.000Z","stockId":2278,"sp":5.57},{"date":"2025-02-04T16:00:00.000Z","stockId":2278,"sp":5.41},{"date":"2025-01-26T16:00:00.000Z","stockId":2278,"sp":5.36},{"date":"2025-01-23T16:00:00.000Z","stockId":2278,"sp":5.43},{"date":"2025-01-22T16:00:00.000Z","stockId":2278,"sp":5.35},{"date":"2025-01-21T16:00:00.000Z","stockId":2278,"sp":5.51},{"date":"2025-01-20T16:00:00.000Z","stockId":2278,"sp":5.68},{"date":"2025-01-19T16:00:00.000Z","stockId":2278,"sp":5.97},{"date":"2025-01-16T16:00:00.000Z","stockId":2278,"sp":5.43},{"date":"2025-01-15T16:00:00.000Z","stockId":2278,"sp":5.36},{"date":"2025-01-14T16:00:00.000Z","stockId":2278,"sp":5.31},{"date":"2025-01-13T16:00:00.000Z","stockId":2278,"sp":5.26},{"date":"2025-01-12T16:00:00.000Z","stockId":2278,"sp":5.04},{"date":"2025-01-09T16:00:00.000Z","stockId":2278,"sp":5.02},{"date":"2025-01-08T16:00:00.000Z","stockId":2278,"sp":5.17},{"date":"2025-01-07T16:00:00.000Z","stockId":2278,"sp":5.18},{"date":"2025-01-06T16:00:00.000Z","stockId":2278,"sp":5.18},{"date":"2025-01-05T16:00:00.000Z","stockId":2278,"sp":4.94},{"date":"2025-01-02T16:00:00.000Z","stockId":2278,"sp":4.98},{"date":"2025-01-01T16:00:00.000Z","stockId":2278,"sp":5.23},{"date":"2024-12-30T16:00:00.000Z","stockId":2278,"sp":5.33},{"date":"2024-12-29T16:00:00.000Z","stockId":2278,"sp":5.36},{"date":"2024-12-26T16:00:00.000Z","stockId":2278,"sp":5.46},{"date":"2024-12-25T16:00:00.000Z","stockId":2278,"sp":5.26},{"date":"2024-12-24T16:00:00.000Z","stockId":2278,"sp":5.19},{"date":"2024-12-23T16:00:00.000Z","stockId":2278,"sp":5.37},{"date":"2024-12-22T16:00:00.000Z","stockId":2278,"sp":5.34},{"date":"2024-12-19T16:00:00.000Z","stockId":2278,"sp":5.69},{"date":"2024-12-18T16:00:00.000Z","stockId":2278,"sp":5.56},{"date":"2024-12-17T16:00:00.000Z","stockId":2278,"sp":5.53},{"date":"2024-12-16T16:00:00.000Z","stockId":2278,"sp":5.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2278,"sp":5.9},{"date":"2024-12-12T16:00:00.000Z","stockId":2278,"sp":6},{"date":"2024-12-11T16:00:00.000Z","stockId":2278,"sp":6.06},{"date":"2024-12-10T16:00:00.000Z","stockId":2278,"sp":5.94},{"date":"2024-12-09T16:00:00.000Z","stockId":2278,"sp":5.87},{"date":"2024-12-08T16:00:00.000Z","stockId":2278,"sp":5.91},{"date":"2024-12-05T16:00:00.000Z","stockId":2278,"sp":5.91},{"date":"2024-12-04T16:00:00.000Z","stockId":2278,"sp":5.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2278,"sp":5.87},{"date":"2024-12-02T16:00:00.000Z","stockId":2278,"sp":6.12},{"date":"2024-12-01T16:00:00.000Z","stockId":2278,"sp":5.88},{"date":"2024-11-28T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2024-11-27T16:00:00.000Z","stockId":2278,"sp":5.7},{"date":"2024-11-26T16:00:00.000Z","stockId":2278,"sp":5.54},{"date":"2024-11-25T16:00:00.000Z","stockId":2278,"sp":5.51},{"date":"2024-11-24T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2024-11-21T16:00:00.000Z","stockId":2278,"sp":5.46},{"date":"2024-11-20T16:00:00.000Z","stockId":2278,"sp":5.58},{"date":"2024-11-19T16:00:00.000Z","stockId":2278,"sp":5.6},{"date":"2024-11-18T16:00:00.000Z","stockId":2278,"sp":5.39},{"date":"2024-11-17T16:00:00.000Z","stockId":2278,"sp":5.3},{"date":"2024-11-14T16:00:00.000Z","stockId":2278,"sp":5.43},{"date":"2024-11-13T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2024-11-12T16:00:00.000Z","stockId":2278,"sp":5.77},{"date":"2024-11-11T16:00:00.000Z","stockId":2278,"sp":5.65},{"date":"2024-11-10T16:00:00.000Z","stockId":2278,"sp":5.65},{"date":"2024-11-07T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2024-11-06T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2024-11-05T16:00:00.000Z","stockId":2278,"sp":5.51},{"date":"2024-11-04T16:00:00.000Z","stockId":2278,"sp":5.39},{"date":"2024-11-03T16:00:00.000Z","stockId":2278,"sp":5.36},{"date":"2024-10-31T16:00:00.000Z","stockId":2278,"sp":5.31},{"date":"2024-10-30T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2024-10-29T16:00:00.000Z","stockId":2278,"sp":5.54},{"date":"2024-10-28T16:00:00.000Z","stockId":2278,"sp":5.55},{"date":"2024-10-27T16:00:00.000Z","stockId":2278,"sp":5.61},{"date":"2024-10-24T16:00:00.000Z","stockId":2278,"sp":5.28},{"date":"2024-10-23T16:00:00.000Z","stockId":2278,"sp":5.11},{"date":"2024-10-22T16:00:00.000Z","stockId":2278,"sp":5.05},{"date":"2024-10-21T16:00:00.000Z","stockId":2278,"sp":5.05},{"date":"2024-10-20T16:00:00.000Z","stockId":2278,"sp":4.99},{"date":"2024-10-17T16:00:00.000Z","stockId":2278,"sp":5.03},{"date":"2024-10-16T16:00:00.000Z","stockId":2278,"sp":4.82},{"date":"2024-10-15T16:00:00.000Z","stockId":2278,"sp":4.86},{"date":"2024-10-14T16:00:00.000Z","stockId":2278,"sp":4.89},{"date":"2024-10-13T16:00:00.000Z","stockId":2278,"sp":4.93},{"date":"2024-10-10T16:00:00.000Z","stockId":2278,"sp":4.82},{"date":"2024-10-09T16:00:00.000Z","stockId":2278,"sp":4.94},{"date":"2024-10-08T16:00:00.000Z","stockId":2278,"sp":4.88},{"date":"2024-10-07T16:00:00.000Z","stockId":2278,"sp":5.32},{"date":"2024-09-29T16:00:00.000Z","stockId":2278,"sp":5.03},{"date":"2024-09-26T16:00:00.000Z","stockId":2278,"sp":4.66},{"date":"2024-09-25T16:00:00.000Z","stockId":2278,"sp":4.52},{"date":"2024-09-24T16:00:00.000Z","stockId":2278,"sp":4.44},{"date":"2024-09-23T16:00:00.000Z","stockId":2278,"sp":4.39},{"date":"2024-09-22T16:00:00.000Z","stockId":2278,"sp":4.28},{"date":"2024-09-19T16:00:00.000Z","stockId":2278,"sp":4.26},{"date":"2024-09-18T16:00:00.000Z","stockId":2278,"sp":4.26},{"date":"2024-09-17T16:00:00.000Z","stockId":2278,"sp":4.15},{"date":"2024-09-12T16:00:00.000Z","stockId":2278,"sp":4.21},{"date":"2024-09-11T16:00:00.000Z","stockId":2278,"sp":4.26},{"date":"2024-09-10T16:00:00.000Z","stockId":2278,"sp":4.24},{"date":"2024-09-09T16:00:00.000Z","stockId":2278,"sp":4.33},{"date":"2024-09-08T16:00:00.000Z","stockId":2278,"sp":4.26},{"date":"2024-09-05T16:00:00.000Z","stockId":2278,"sp":4.2},{"date":"2024-09-04T16:00:00.000Z","stockId":2278,"sp":4.27},{"date":"2024-09-03T16:00:00.000Z","stockId":2278,"sp":4.24},{"date":"2024-09-02T16:00:00.000Z","stockId":2278,"sp":4.27},{"date":"2024-09-01T16:00:00.000Z","stockId":2278,"sp":4.27},{"date":"2024-08-29T16:00:00.000Z","stockId":2278,"sp":4.32},{"date":"2024-08-28T16:00:00.000Z","stockId":2278,"sp":4.26},{"date":"2024-08-27T16:00:00.000Z","stockId":2278,"sp":4.25},{"date":"2024-08-26T16:00:00.000Z","stockId":2278,"sp":4.2},{"date":"2024-08-25T16:00:00.000Z","stockId":2278,"sp":4.27},{"date":"2024-08-22T16:00:00.000Z","stockId":2278,"sp":4.15},{"date":"2024-08-21T16:00:00.000Z","stockId":2278,"sp":4.24},{"date":"2024-08-20T16:00:00.000Z","stockId":2278,"sp":4.24},{"date":"2024-08-19T16:00:00.000Z","stockId":2278,"sp":4.24},{"date":"2024-08-18T16:00:00.000Z","stockId":2278,"sp":4.41},{"date":"2024-08-15T16:00:00.000Z","stockId":2278,"sp":4.45},{"date":"2024-08-14T16:00:00.000Z","stockId":2278,"sp":4.56},{"date":"2024-08-13T16:00:00.000Z","stockId":2278,"sp":4.58},{"date":"2024-08-12T16:00:00.000Z","stockId":2278,"sp":4.68},{"date":"2024-08-11T16:00:00.000Z","stockId":2278,"sp":4.49},{"date":"2024-08-08T16:00:00.000Z","stockId":2278,"sp":4.57},{"date":"2024-08-07T16:00:00.000Z","stockId":2278,"sp":4.53},{"date":"2024-08-06T16:00:00.000Z","stockId":2278,"sp":4.78},{"date":"2024-08-05T16:00:00.000Z","stockId":2278,"sp":4.98},{"date":"2024-08-04T16:00:00.000Z","stockId":2278,"sp":4.85},{"date":"2024-08-01T16:00:00.000Z","stockId":2278,"sp":4.41},{"date":"2024-07-31T16:00:00.000Z","stockId":2278,"sp":4.6},{"date":"2024-07-30T16:00:00.000Z","stockId":2278,"sp":4.63},{"date":"2024-07-29T16:00:00.000Z","stockId":2278,"sp":4.83},{"date":"2024-07-28T16:00:00.000Z","stockId":2278,"sp":4.79},{"date":"2024-07-25T16:00:00.000Z","stockId":2278,"sp":4.35},{"date":"2024-07-24T16:00:00.000Z","stockId":2278,"sp":3.95},{"date":"2024-07-23T16:00:00.000Z","stockId":2278,"sp":3.88},{"date":"2024-07-22T16:00:00.000Z","stockId":2278,"sp":3.92},{"date":"2024-07-21T16:00:00.000Z","stockId":2278,"sp":4.01},{"date":"2024-07-18T16:00:00.000Z","stockId":2278,"sp":4},{"date":"2024-07-17T16:00:00.000Z","stockId":2278,"sp":4},{"date":"2024-07-16T16:00:00.000Z","stockId":2278,"sp":3.98},{"date":"2024-07-15T16:00:00.000Z","stockId":2278,"sp":4.03},{"date":"2024-07-14T16:00:00.000Z","stockId":2278,"sp":4.05},{"date":"2024-07-11T16:00:00.000Z","stockId":2278,"sp":4.12},{"date":"2024-07-10T16:00:00.000Z","stockId":2278,"sp":4.15},{"date":"2024-07-09T16:00:00.000Z","stockId":2278,"sp":4.04},{"date":"2024-07-08T16:00:00.000Z","stockId":2278,"sp":4.11},{"date":"2024-07-07T16:00:00.000Z","stockId":2278,"sp":4.07},{"date":"2024-07-04T16:00:00.000Z","stockId":2278,"sp":4.23},{"date":"2024-07-03T16:00:00.000Z","stockId":2278,"sp":4.15},{"date":"2024-07-02T16:00:00.000Z","stockId":2278,"sp":4.31},{"date":"2024-07-01T16:00:00.000Z","stockId":2278,"sp":4.34},{"date":"2024-06-30T16:00:00.000Z","stockId":2278,"sp":4.32},{"date":"2024-06-27T16:00:00.000Z","stockId":2278,"sp":4.14},{"date":"2024-06-26T16:00:00.000Z","stockId":2278,"sp":4.09},{"sp":4.12,"stockId":2278,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.01,"stockId":2278,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.97,"stockId":2278,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.11,"stockId":2278,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.02,"stockId":2278,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.1,"stockId":2278,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.12,"stockId":2278,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.01,"stockId":2278,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.11,"stockId":2278,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.12,"stockId":2278,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.21,"stockId":2278,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.11,"stockId":2278,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.14,"stockId":2278,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.89,"stockId":2278,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.17,"stockId":2278,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.41,"stockId":2278,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.6,"stockId":2278,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.83,"stockId":2278,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.31,"stockId":2278,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.83,"stockId":2278,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.39,"stockId":2278,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.41,"stockId":2278,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.39,"stockId":2278,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.4,"stockId":2278,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.54,"stockId":2278,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.56,"stockId":2278,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.72,"stockId":2278,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.57,"stockId":2278,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.49,"stockId":2278,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.42,"stockId":2278,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.43,"stockId":2278,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.4,"stockId":2278,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2278,"sp":4.49},{"date":"2024-05-08T16:00:00.000Z","stockId":2278,"sp":4.54},{"date":"2024-05-07T16:00:00.000Z","stockId":2278,"sp":4.48},{"date":"2024-05-06T16:00:00.000Z","stockId":2278,"sp":4.57},{"date":"2024-05-05T16:00:00.000Z","stockId":2278,"sp":4.57},{"date":"2024-04-29T16:00:00.000Z","stockId":2278,"sp":4.5},{"date":"2024-04-28T16:00:00.000Z","stockId":2278,"sp":4.39},{"date":"2024-04-25T16:00:00.000Z","stockId":2278,"sp":4.3},{"date":"2024-04-24T16:00:00.000Z","stockId":2278,"sp":4.3},{"date":"2024-04-23T16:00:00.000Z","stockId":2278,"sp":4.37},{"date":"2024-04-22T16:00:00.000Z","stockId":2278,"sp":4.69},{"date":"2024-04-21T16:00:00.000Z","stockId":2278,"sp":5.03},{"date":"2024-04-18T16:00:00.000Z","stockId":2278,"sp":4.57},{"date":"2024-04-17T16:00:00.000Z","stockId":2278,"sp":4.15},{"date":"2024-04-16T16:00:00.000Z","stockId":2278,"sp":4.22},{"date":"2024-04-15T16:00:00.000Z","stockId":2278,"sp":3.92},{"date":"2024-04-14T16:00:00.000Z","stockId":2278,"sp":4.36},{"date":"2024-04-11T16:00:00.000Z","stockId":2278,"sp":4.84},{"date":"2024-04-10T16:00:00.000Z","stockId":2278,"sp":4.84},{"date":"2024-04-09T16:00:00.000Z","stockId":2278,"sp":4.67},{"date":"2024-04-08T16:00:00.000Z","stockId":2278,"sp":4.81},{"date":"2024-04-07T16:00:00.000Z","stockId":2278,"sp":4.77},{"date":"2024-04-02T16:00:00.000Z","stockId":2278,"sp":4.95},{"date":"2024-04-01T16:00:00.000Z","stockId":2278,"sp":4.98},{"date":"2024-03-31T16:00:00.000Z","stockId":2278,"sp":4.88},{"date":"2024-03-28T16:00:00.000Z","stockId":2278,"sp":4.78},{"date":"2024-03-27T16:00:00.000Z","stockId":2278,"sp":4.66},{"date":"2024-03-26T16:00:00.000Z","stockId":2278,"sp":4.51},{"date":"2024-03-25T16:00:00.000Z","stockId":2278,"sp":4.63},{"date":"2024-03-24T16:00:00.000Z","stockId":2278,"sp":4.61},{"date":"2024-03-21T16:00:00.000Z","stockId":2278,"sp":4.66},{"date":"2024-03-20T16:00:00.000Z","stockId":2278,"sp":4.77},{"date":"2024-03-19T16:00:00.000Z","stockId":2278,"sp":4.75},{"date":"2024-03-18T16:00:00.000Z","stockId":2278,"sp":4.64},{"date":"2024-03-17T16:00:00.000Z","stockId":2278,"sp":4.66},{"date":"2024-03-14T16:00:00.000Z","stockId":2278,"sp":4.58},{"date":"2024-03-13T16:00:00.000Z","stockId":2278,"sp":4.46},{"date":"2024-03-12T16:00:00.000Z","stockId":2278,"sp":4.46},{"date":"2024-03-11T16:00:00.000Z","stockId":2278,"sp":4.5},{"date":"2024-03-10T16:00:00.000Z","stockId":2278,"sp":4.4},{"date":"2024-03-07T16:00:00.000Z","stockId":2278,"sp":4.36},{"date":"2024-03-06T16:00:00.000Z","stockId":2278,"sp":4.3},{"date":"2024-03-05T16:00:00.000Z","stockId":2278,"sp":4.27},{"date":"2024-03-04T16:00:00.000Z","stockId":2278,"sp":4.18},{"date":"2024-03-03T16:00:00.000Z","stockId":2278,"sp":4.29},{"date":"2024-02-29T16:00:00.000Z","stockId":2278,"sp":4.31},{"date":"2024-02-28T16:00:00.000Z","stockId":2278,"sp":4.25},{"date":"2024-02-27T16:00:00.000Z","stockId":2278,"sp":4.14},{"date":"2024-02-26T16:00:00.000Z","stockId":2278,"sp":4.6},{"date":"2024-02-25T16:00:00.000Z","stockId":2278,"sp":4.44},{"date":"2024-02-22T16:00:00.000Z","stockId":2278,"sp":4.36},{"date":"2024-02-21T16:00:00.000Z","stockId":2278,"sp":4.18},{"date":"2024-02-20T16:00:00.000Z","stockId":2278,"sp":4.03},{"date":"2024-02-19T16:00:00.000Z","stockId":2278,"sp":3.93},{"date":"2024-02-18T16:00:00.000Z","stockId":2278,"sp":3.84},{"date":"2024-02-07T16:00:00.000Z","stockId":2278,"sp":3.63},{"date":"2024-02-06T16:00:00.000Z","stockId":2278,"sp":3.35},{"date":"2024-02-05T16:00:00.000Z","stockId":2278,"sp":3.63},{"date":"2024-02-04T16:00:00.000Z","stockId":2278,"sp":3.92},{"date":"2024-02-01T16:00:00.000Z","stockId":2278,"sp":4.36},{"date":"2024-01-31T16:00:00.000Z","stockId":2278,"sp":4.62},{"date":"2024-01-30T16:00:00.000Z","stockId":2278,"sp":4.8},{"date":"2024-01-29T16:00:00.000Z","stockId":2278,"sp":5.07},{"date":"2024-01-28T16:00:00.000Z","stockId":2278,"sp":5.25},{"date":"2024-01-25T16:00:00.000Z","stockId":2278,"sp":5.46},{"date":"2024-01-24T16:00:00.000Z","stockId":2278,"sp":5.46},{"date":"2024-01-23T16:00:00.000Z","stockId":2278,"sp":5.02},{"date":"2024-01-22T16:00:00.000Z","stockId":2278,"sp":4.97},{"date":"2024-01-21T16:00:00.000Z","stockId":2278,"sp":5.07},{"date":"2024-01-18T16:00:00.000Z","stockId":2278,"sp":5.55},{"date":"2024-01-17T16:00:00.000Z","stockId":2278,"sp":5.68},{"date":"2024-01-16T16:00:00.000Z","stockId":2278,"sp":5.82},{"date":"2024-01-15T16:00:00.000Z","stockId":2278,"sp":5.92},{"date":"2024-01-14T16:00:00.000Z","stockId":2278,"sp":5.91},{"date":"2024-01-11T16:00:00.000Z","stockId":2278,"sp":5.89},{"date":"2024-01-10T16:00:00.000Z","stockId":2278,"sp":5.97},{"date":"2024-01-09T16:00:00.000Z","stockId":2278,"sp":5.92},{"date":"2024-01-08T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2024-01-07T16:00:00.000Z","stockId":2278,"sp":5.86},{"date":"2024-01-04T16:00:00.000Z","stockId":2278,"sp":5.99},{"date":"2024-01-03T16:00:00.000Z","stockId":2278,"sp":6.05},{"date":"2024-01-02T16:00:00.000Z","stockId":2278,"sp":6.03},{"date":"2024-01-01T16:00:00.000Z","stockId":2278,"sp":6.03},{"date":"2023-12-28T16:00:00.000Z","stockId":2278,"sp":5.87},{"date":"2023-12-27T16:00:00.000Z","stockId":2278,"sp":5.85},{"date":"2023-12-26T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2023-12-25T16:00:00.000Z","stockId":2278,"sp":5.67},{"date":"2023-12-24T16:00:00.000Z","stockId":2278,"sp":5.72},{"date":"2023-12-21T16:00:00.000Z","stockId":2278,"sp":5.8},{"date":"2023-12-20T16:00:00.000Z","stockId":2278,"sp":5.9},{"date":"2023-12-19T16:00:00.000Z","stockId":2278,"sp":5.82},{"date":"2023-12-18T16:00:00.000Z","stockId":2278,"sp":5.85},{"date":"2023-12-17T16:00:00.000Z","stockId":2278,"sp":5.86},{"date":"2023-12-14T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-12-13T16:00:00.000Z","stockId":2278,"sp":5.95},{"date":"2023-12-12T16:00:00.000Z","stockId":2278,"sp":5.92},{"date":"2023-12-11T16:00:00.000Z","stockId":2278,"sp":5.9},{"date":"2023-12-10T16:00:00.000Z","stockId":2278,"sp":5.81},{"date":"2023-12-07T16:00:00.000Z","stockId":2278,"sp":5.76},{"date":"2023-12-06T16:00:00.000Z","stockId":2278,"sp":5.92},{"date":"2023-12-05T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-12-04T16:00:00.000Z","stockId":2278,"sp":5.92},{"date":"2023-12-03T16:00:00.000Z","stockId":2278,"sp":6.04},{"date":"2023-11-30T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-11-29T16:00:00.000Z","stockId":2278,"sp":6},{"date":"2023-11-28T16:00:00.000Z","stockId":2278,"sp":6.04},{"date":"2023-11-27T16:00:00.000Z","stockId":2278,"sp":6.02},{"date":"2023-11-26T16:00:00.000Z","stockId":2278,"sp":5.93},{"date":"2023-11-23T16:00:00.000Z","stockId":2278,"sp":5.93},{"date":"2023-11-22T16:00:00.000Z","stockId":2278,"sp":6.02},{"date":"2023-11-21T16:00:00.000Z","stockId":2278,"sp":5.97},{"date":"2023-11-20T16:00:00.000Z","stockId":2278,"sp":6},{"date":"2023-11-19T16:00:00.000Z","stockId":2278,"sp":6.07},{"date":"2023-11-16T16:00:00.000Z","stockId":2278,"sp":5.99},{"date":"2023-11-15T16:00:00.000Z","stockId":2278,"sp":5.99},{"date":"2023-11-14T16:00:00.000Z","stockId":2278,"sp":6.01},{"date":"2023-11-13T16:00:00.000Z","stockId":2278,"sp":6.03},{"date":"2023-11-12T16:00:00.000Z","stockId":2278,"sp":6.06},{"date":"2023-11-09T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-11-08T16:00:00.000Z","stockId":2278,"sp":5.94},{"date":"2023-11-07T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-11-06T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-11-05T16:00:00.000Z","stockId":2278,"sp":5.93},{"date":"2023-11-02T16:00:00.000Z","stockId":2278,"sp":5.91},{"date":"2023-11-01T16:00:00.000Z","stockId":2278,"sp":5.9},{"date":"2023-10-31T16:00:00.000Z","stockId":2278,"sp":5.95},{"date":"2023-10-30T16:00:00.000Z","stockId":2278,"sp":5.88},{"date":"2023-10-29T16:00:00.000Z","stockId":2278,"sp":5.9},{"date":"2023-10-26T16:00:00.000Z","stockId":2278,"sp":5.82},{"date":"2023-10-25T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2023-10-24T16:00:00.000Z","stockId":2278,"sp":5.84},{"date":"2023-10-23T16:00:00.000Z","stockId":2278,"sp":5.68},{"date":"2023-10-22T16:00:00.000Z","stockId":2278,"sp":5.39},{"date":"2023-10-19T16:00:00.000Z","stockId":2278,"sp":5.79},{"date":"2023-10-18T16:00:00.000Z","stockId":2278,"sp":5.78},{"date":"2023-10-17T16:00:00.000Z","stockId":2278,"sp":5.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2278,"sp":6},{"date":"2023-10-15T16:00:00.000Z","stockId":2278,"sp":5.98},{"date":"2023-10-12T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2023-10-11T16:00:00.000Z","stockId":2278,"sp":5.77},{"date":"2023-10-10T16:00:00.000Z","stockId":2278,"sp":5.83},{"date":"2023-10-09T16:00:00.000Z","stockId":2278,"sp":6.04},{"date":"2023-10-08T16:00:00.000Z","stockId":2278,"sp":5.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2278,"sp":6.04},{"date":"2023-09-26T16:00:00.000Z","stockId":2278,"sp":5.87},{"date":"2023-09-25T16:00:00.000Z","stockId":2278,"sp":5.8},{"date":"2023-09-24T16:00:00.000Z","stockId":2278,"sp":5.78},{"date":"2023-09-21T16:00:00.000Z","stockId":2278,"sp":5.82},{"date":"2023-09-20T16:00:00.000Z","stockId":2278,"sp":5.73},{"date":"2023-09-19T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2023-09-18T16:00:00.000Z","stockId":2278,"sp":5.76},{"date":"2023-09-17T16:00:00.000Z","stockId":2278,"sp":5.83},{"date":"2023-09-14T16:00:00.000Z","stockId":2278,"sp":5.75},{"date":"2023-09-13T16:00:00.000Z","stockId":2278,"sp":5.78},{"date":"2023-09-12T16:00:00.000Z","stockId":2278,"sp":5.79},{"date":"2023-09-11T16:00:00.000Z","stockId":2278,"sp":5.81},{"date":"2023-09-10T16:00:00.000Z","stockId":2278,"sp":5.82},{"date":"2023-09-07T16:00:00.000Z","stockId":2278,"sp":5.75},{"date":"2023-09-06T16:00:00.000Z","stockId":2278,"sp":5.76},{"date":"2023-09-05T16:00:00.000Z","stockId":2278,"sp":5.85},{"date":"2023-09-04T16:00:00.000Z","stockId":2278,"sp":5.81},{"date":"2023-09-03T16:00:00.000Z","stockId":2278,"sp":5.87},{"date":"2023-08-31T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2023-08-30T16:00:00.000Z","stockId":2278,"sp":5.71},{"date":"2023-08-29T16:00:00.000Z","stockId":2278,"sp":5.7},{"date":"2023-08-28T16:00:00.000Z","stockId":2278,"sp":5.78},{"date":"2023-08-27T16:00:00.000Z","stockId":2278,"sp":5.56},{"date":"2023-08-24T16:00:00.000Z","stockId":2278,"sp":5.35},{"date":"2023-08-23T16:00:00.000Z","stockId":2278,"sp":5.49},{"date":"2023-08-22T16:00:00.000Z","stockId":2278,"sp":5.48},{"date":"2023-08-21T16:00:00.000Z","stockId":2278,"sp":5.55},{"date":"2023-08-20T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2023-08-17T16:00:00.000Z","stockId":2278,"sp":5.57},{"date":"2023-08-16T16:00:00.000Z","stockId":2278,"sp":5.64},{"date":"2023-08-15T16:00:00.000Z","stockId":2278,"sp":5.47},{"date":"2023-08-14T16:00:00.000Z","stockId":2278,"sp":5.51},{"date":"2023-08-13T16:00:00.000Z","stockId":2278,"sp":5.53},{"date":"2023-08-10T16:00:00.000Z","stockId":2278,"sp":5.48},{"date":"2023-08-09T16:00:00.000Z","stockId":2278,"sp":5.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2278,"sp":5.54},{"date":"2023-08-07T16:00:00.000Z","stockId":2278,"sp":5.57},{"date":"2023-08-06T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2023-08-03T16:00:00.000Z","stockId":2278,"sp":5.65},{"date":"2023-08-02T16:00:00.000Z","stockId":2278,"sp":5.67},{"date":"2023-08-01T16:00:00.000Z","stockId":2278,"sp":5.71},{"date":"2023-07-31T16:00:00.000Z","stockId":2278,"sp":5.74},{"date":"2023-07-30T16:00:00.000Z","stockId":2278,"sp":5.68},{"date":"2023-07-27T16:00:00.000Z","stockId":2278,"sp":5.66},{"date":"2023-07-26T16:00:00.000Z","stockId":2278,"sp":5.65},{"date":"2023-07-25T16:00:00.000Z","stockId":2278,"sp":5.66},{"date":"2023-07-24T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2023-07-23T16:00:00.000Z","stockId":2278,"sp":5.58},{"date":"2023-07-20T16:00:00.000Z","stockId":2278,"sp":5.56},{"date":"2023-07-19T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2023-07-18T16:00:00.000Z","stockId":2278,"sp":5.61},{"date":"2023-07-17T16:00:00.000Z","stockId":2278,"sp":5.63},{"date":"2023-07-16T16:00:00.000Z","stockId":2278,"sp":5.59},{"date":"2023-07-13T16:00:00.000Z","stockId":2278,"sp":5.52},{"date":"2023-07-12T16:00:00.000Z","stockId":2278,"sp":5.53},{"date":"2023-07-11T16:00:00.000Z","stockId":2278,"sp":5.49},{"date":"2023-07-10T16:00:00.000Z","stockId":2278,"sp":5.52},{"date":"2023-07-09T16:00:00.000Z","stockId":2278,"sp":5.48},{"date":"2023-07-06T16:00:00.000Z","stockId":2278,"sp":5.48},{"date":"2023-07-05T16:00:00.000Z","stockId":2278,"sp":5.46},{"date":"2023-07-04T16:00:00.000Z","stockId":2278,"sp":5.46},{"date":"2023-07-03T16:00:00.000Z","stockId":2278,"sp":5.51},{"date":"2023-07-02T16:00:00.000Z","stockId":2278,"sp":5.43},{"date":"2023-06-29T16:00:00.000Z","stockId":2278,"sp":5.33},{"date":"2023-06-28T16:00:00.000Z","stockId":2278,"sp":5.29},{"date":"2023-06-27T16:00:00.000Z","stockId":2278,"sp":5.22},{"date":"2023-06-26T16:00:00.000Z","stockId":2278,"sp":5.19},{"date":"2023-06-25T16:00:00.000Z","stockId":2278,"sp":5.05},{"date":"2023-06-20T16:00:00.000Z","stockId":2278,"sp":5.1},{"date":"2023-06-19T16:00:00.000Z","stockId":2278,"sp":5.1},{"date":"2023-06-18T16:00:00.000Z","stockId":2278,"sp":5.18},{"date":"2023-06-15T16:00:00.000Z","stockId":2278,"sp":5.31},{"date":"2023-06-14T16:00:00.000Z","stockId":2278,"sp":5.22},{"date":"2023-06-13T16:00:00.000Z","stockId":2278,"sp":5.24},{"date":"2023-06-12T16:00:00.000Z","stockId":2278,"sp":5.26},{"date":"2023-06-11T16:00:00.000Z","stockId":2278,"sp":5.24},{"date":"2023-06-08T16:00:00.000Z","stockId":2278,"sp":5.19},{"date":"2023-06-07T16:00:00.000Z","stockId":2278,"sp":5.21},{"date":"2023-06-06T16:00:00.000Z","stockId":2278,"sp":5.2},{"date":"2023-06-05T16:00:00.000Z","stockId":2278,"sp":5.17},{"date":"2023-06-04T16:00:00.000Z","stockId":2278,"sp":5.26},{"date":"2023-06-01T16:00:00.000Z","stockId":2278,"sp":5.27},{"date":"2023-05-31T16:00:00.000Z","stockId":2278,"sp":5.27},{"date":"2023-05-30T16:00:00.000Z","stockId":2278,"sp":5.28},{"date":"2023-05-29T16:00:00.000Z","stockId":2278,"sp":5.37},{"date":"2023-05-28T16:00:00.000Z","stockId":2278,"sp":5.34},{"date":"2023-05-25T16:00:00.000Z","stockId":2278,"sp":5.4},{"date":"2023-05-24T16:00:00.000Z","stockId":2278,"sp":5.39},{"date":"2023-05-23T16:00:00.000Z","stockId":2278,"sp":5.4},{"date":"2023-05-22T16:00:00.000Z","stockId":2278,"sp":5.38},{"date":"2023-05-21T16:00:00.000Z","stockId":2278,"sp":5.39},{"date":"2023-05-18T16:00:00.000Z","stockId":2278,"sp":5.37},{"date":"2023-05-17T16:00:00.000Z","stockId":2278,"sp":5.33},{"date":"2023-05-16T16:00:00.000Z","stockId":2278,"sp":5.32},{"date":"2023-05-15T16:00:00.000Z","stockId":2278,"sp":5.21},{"date":"2023-05-14T16:00:00.000Z","stockId":2278,"sp":5.24},{"date":"2023-05-11T16:00:00.000Z","stockId":2278,"sp":5.22},{"date":"2023-05-10T16:00:00.000Z","stockId":2278,"sp":5.26},{"date":"2023-05-09T16:00:00.000Z","stockId":2278,"sp":5.2},{"date":"2023-05-08T16:00:00.000Z","stockId":2278,"sp":5.19},{"date":"2023-05-07T16:00:00.000Z","stockId":2278,"sp":5.27},{"date":"2023-05-04T16:00:00.000Z","stockId":2278,"sp":5.22},{"date":"2023-05-03T16:00:00.000Z","stockId":2278,"sp":5.28},{"date":"2023-04-27T16:00:00.000Z","stockId":2278,"sp":5.22},{"stockId":2278,"date":"2023-04-26T16:00:00.000Z","sp":5.09},{"stockId":2278,"date":"2023-04-25T16:00:00.000Z","sp":5.05},{"stockId":2278,"date":"2023-04-24T16:00:00.000Z","sp":5.01},{"stockId":2278,"date":"2023-04-23T16:00:00.000Z","sp":5.11},{"stockId":2278,"date":"2023-04-20T16:00:00.000Z","sp":5.03},{"stockId":2278,"date":"2023-04-19T16:00:00.000Z","sp":5.2},{"stockId":2278,"date":"2023-04-18T16:00:00.000Z","sp":5.17},{"stockId":2278,"date":"2023-04-17T16:00:00.000Z","sp":5.23},{"stockId":2278,"date":"2023-04-16T16:00:00.000Z","sp":5.34},{"stockId":2278,"date":"2023-04-13T16:00:00.000Z","sp":5.28},{"stockId":2278,"date":"2023-04-12T16:00:00.000Z","sp":5.31},{"stockId":2278,"date":"2023-04-11T16:00:00.000Z","sp":5.31},{"stockId":2278,"date":"2023-04-10T16:00:00.000Z","sp":5.23},{"stockId":2278,"date":"2023-04-09T16:00:00.000Z","sp":5.21},{"stockId":2278,"date":"2023-04-06T16:00:00.000Z","sp":5.29},{"stockId":2278,"date":"2023-04-05T16:00:00.000Z","sp":5.24}],"dateFlag":"day"}