window.pageData = {"stock":{"_id":2284,"stockCode":"002284","exchange":"sz","market":"a","stockType":"company","followedNum":319,"ipoDate":"2009-08-27T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":11,"fsTableType":"non_financial","tickerId":2284,"establishDate":"2000-12-06T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"亚太股份","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"ytgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"黄来兴家族","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.17981843764292},"pb":{"mcw":2.993623178049659},"ps_ttm":{"mcw":1.8610200396788754},"dyr":{"mcw":0.013162031671199982}},"staticDividendYieldRatio":0.013084544745100898},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931697","tickerId":931697,"source":"csi","name":"消费50策略","weighting":0.02014},{"_id":1000000931783,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931783","tickerId":931783,"source":"csi","name":"智能驾驶","weighting":0.01141},{"_id":1000000930721,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","name":"CS智汽车","weighting":0.00601},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.0041},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.0017},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00077},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001},{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0001},{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报"}],"inclusionIndices":[{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长"}],"exclusionIndices":[],"profile":{"website":"http://www.apg.cn","companyName":"浙江亚太机电股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2284,"type":"tr_dri","cagr_p_r_fs":0.06918479774372233,"cagr_p_r_fys":-0.2317481580709978,"cagr_p_r_y1":0.01682970966858055,"cagr_p_r_y3":0.1357016344076032,"cagr_p_r_y5":0.09918996350541831,"p_r_fs":2.06919496495369,"cagr_p_r_d30":-0.1369450714823176,"cagr_p_r_d60":-0.14082397003745328,"cagr_p_r_d90":-0.2508164598301764,"last_data_date":"2026-06-01T16:00:00.000Z","period_date":"2009-08-27T16:00:00.000Z","cagr_p_r_y10":-0.05141886394162709,"cagr_p_r_d14":-0.0838658146964858,"cagr_p_r_d7":-0.09399684044233814},"shnc":{"stockId":2284,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":43752,"shnc_q1":0.051806620669759836,"shnc_q2":-0.12296034959708134,"shnc_q3":-0.19729937988478333,"shnc_y1":-0.19890140071408954,"shnc_rln":43752,"shnc_d30":0.044075885932466294,"shnc_d90":0.051806620669759836,"shnc_y2":-0.2881686841077704},"ple":{"stockId":2284,"type":"ple","ps":102000000,"ps_mc":1174020000,"ps_shbt10sh_r":0.27043795485422495,"ps_sc_r":0.138,"pc":4,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2284,"type":"mtasl","last_data_date":"2026-05-31T16:00:00.000Z","spc":-0.0052,"mtaslb":272754595,"mtaslb_mc_r":0.03242239258880061,"mtaslb_fbc":-5245228,"mtaslb_fb":272606116,"mtaslb_smc":600,"mtaslb_sb":148479,"fb_mc_rc_d1":-0.000623501288525568,"fb_mc_rc_d5":-0.0013131327081490726,"fb_mc_rc_d20":0.0016923829596360456,"fb_mc_rc_d60":0.0020663990318251176,"fb_mc_rc_d120":-0.0011040217115297524,"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":-5245228,"npa_o_f_d120":-6552069,"npa_o_f_d20":18454099,"npa_o_f_d5":-11518118,"npa_o_f_d60":20427200,"fb_mc_rc_d240":-0.00858580652232676,"npa_o_f_d240":-61250732},"mm_ha":{"stockId":2284,"type":"mm_ha","mm_sh":39407468,"mm_sha":519390428,"mm_sh_cap_r":0.05391713905274495,"spc":-0.0686,"mm_shc_v_r":0.42805459652524225,"mm_sh_nba_d1":140533222.8249647,"mm_sh_nba_d5":140533222.8249647,"mm_sh_nba_d20":140533222.8249647,"mm_sh_nba_d60":140533222.8249647,"mm_sh_nba_d120":252200095.62043613,"mm_sh_nba_d240":392221971.9259196,"mm_sh_cap_rc_d1":0.014734639176639704,"mm_sh_cap_rc_d5":0.014734639176639704,"mm_sh_cap_rc_d20":0.014734639176639704,"mm_sh_cap_rc_d60":0.014734639176639704,"mm_sh_cap_rc_d120":0.028646100928352767,"mm_sh_nbv_d1":10774177,"mm_sh_nbv_d5":10774177,"mm_sh_nbv_d20":10774177,"mm_sh_nbv_d60":10774177,"mm_sh_nbv_d120":20946435,"mm_sh_nbv_d240":35843037,"mm_sh_nbp_d1":-4870912.511535258,"mm_sh_nbp_d5":2531422.7815189417,"mm_sh_nbp_d20":2531422.7815189417,"mm_sh_nbp_d60":2531422.7815189417,"mm_sh_nbp_d120":3531314.5354004125,"mm_sh_nbp_d240":13704315.062843034,"mm_sh_nbpr_d1":-0.034660220648337514,"mm_sh_nbpr_d5":0.1941513083832811,"mm_sh_nbpr_d20":0.1941513083832811,"mm_sh_nbpr_d60":0.1941513083832811,"mm_sh_nbpr_d120":0.14790218845750325,"mm_sh_nbpr_d240":0.47384709519618073,"mm_sh_cap_rc_d240":0.04901852059697426,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.01013142722768268,"mm_shc_v_r_d20":0.021402729826262113,"mm_shc_v_r_d240":0.007416244595641487,"mm_shc_v_r_d5":0.08561091930504845,"mm_shc_v_r_d60":0.007134243275420704,"mm_sh_cap_rc_q1":-0.027660848101339675,"mm_sh_cap_rc_q2":-0.0033751164512639126,"mm_sh_cap_rc_q3":0.011366069140459116,"mm_sh_cap_rc_q4":0.025283711579866728,"mm_sh_nba_q1":-269359071.4644636,"mm_sh_nba_q2":-1828614.067511946,"mm_sh_nba_q3":138704608.75745276,"mm_sh_nba_q4":250371481.5529242,"mm_sh_nbv_q1":-20217022,"mm_sh_nbv_q2":-2466837,"mm_sh_nbv_q3":8307340,"mm_sh_nbv_q4":18479598}},"priceMetrics":{"pe_ttm":15.933919182537121,"d_pe_ttm":17.835213749862024,"pb":2.418180968423043,"pb_wo_gw":2.418180968423043,"dyr":0.008718395815170008,"mc":8477480991.56,"mc_om":8477480991.56,"sp":11.47,"spc":-0.0035,"ta":146445431,"to_r":0.017556964374179883,"cmc":8383301969,"ecmc":4843467559.31,"ecmc_psh":110703,"shn":43752},"staticDividendYieldRatio":0.008718395815170008},"shareholdersEquityChangeData":[{"_id":"69a1f891ab9237e661bdde9e","stockId":2284,"source":"cn_info","shareholderName":"亚太机电集团有限公司","declarationDate":"2026-01-30T16:00:00.000Z","date":"2026-01-29T16:00:00.000Z","changeQuantity":-7364100,"sharesChangeRatio":0.00996,"priceLimit":"17.33","sharesHeldAfterChange":0.3641,"quantityHeldAfterChange":269128417,"priceFloor":17.33,"priceCeiling":17.33,"averagePrice":17.33,"stock":{"_id":2284,"stockCode":"002284","exchange":"sz","market":"a","stockType":"company","followedNum":319,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2284,"memoNum":8,"currency":"CNY","name":"亚太股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-01T16:00:00.000Z","stockId":2284,"sp":11.47},{"stockId":2284,"date":"2026-05-31T16:00:00.000Z","sp":11.51},{"date":"2026-05-28T16:00:00.000Z","stockId":2284,"sp":11.57},{"date":"2026-05-27T16:00:00.000Z","stockId":2284,"sp":12.12},{"stockId":2284,"date":"2026-05-26T16:00:00.000Z","sp":12.26},{"stockId":2284,"date":"2026-05-25T16:00:00.000Z","sp":12.66},{"date":"2026-05-24T16:00:00.000Z","stockId":2284,"sp":12.72},{"date":"2026-05-21T16:00:00.000Z","stockId":2284,"sp":13.05},{"date":"2026-05-20T16:00:00.000Z","stockId":2284,"sp":13.09},{"stockId":2284,"date":"2026-05-19T16:00:00.000Z","sp":12.39},{"date":"2026-05-18T16:00:00.000Z","stockId":2284,"sp":12.52},{"stockId":2284,"date":"2026-05-17T16:00:00.000Z","sp":12.71},{"date":"2026-05-14T16:00:00.000Z","stockId":2284,"sp":12.95},{"date":"2026-05-13T16:00:00.000Z","stockId":2284,"sp":13},{"date":"2026-05-12T16:00:00.000Z","stockId":2284,"sp":13.6},{"date":"2026-05-11T16:00:00.000Z","stockId":2284,"sp":13.29},{"date":"2026-05-10T16:00:00.000Z","stockId":2284,"sp":13.15},{"date":"2026-05-07T16:00:00.000Z","stockId":2284,"sp":13.42},{"date":"2026-05-06T16:00:00.000Z","stockId":2284,"sp":13.01},{"date":"2026-05-05T16:00:00.000Z","stockId":2284,"sp":13.07},{"stockId":2284,"date":"2026-04-29T16:00:00.000Z","sp":13.29},{"stockId":2284,"date":"2026-04-28T16:00:00.000Z","sp":13.22},{"stockId":2284,"date":"2026-04-27T16:00:00.000Z","sp":13.33},{"stockId":2284,"date":"2026-04-26T16:00:00.000Z","sp":14.01},{"stockId":2284,"date":"2026-04-23T16:00:00.000Z","sp":13.82},{"stockId":2284,"date":"2026-04-22T16:00:00.000Z","sp":13.74},{"date":"2026-04-21T16:00:00.000Z","stockId":2284,"sp":13.98},{"stockId":2284,"date":"2026-04-20T16:00:00.000Z","sp":13.91},{"stockId":2284,"date":"2026-04-19T16:00:00.000Z","sp":14.23},{"date":"2026-04-16T16:00:00.000Z","stockId":2284,"sp":14.14},{"date":"2026-04-15T16:00:00.000Z","stockId":2284,"sp":14.36},{"stockId":2284,"date":"2026-04-14T16:00:00.000Z","sp":14.18},{"stockId":2284,"date":"2026-04-13T16:00:00.000Z","sp":14.07},{"stockId":2284,"date":"2026-04-12T16:00:00.000Z","sp":14.33},{"date":"2026-04-09T16:00:00.000Z","stockId":2284,"sp":14.17},{"stockId":2284,"date":"2026-04-08T16:00:00.000Z","sp":14},{"date":"2026-04-07T16:00:00.000Z","stockId":2284,"sp":14.15},{"stockId":2284,"date":"2026-04-06T16:00:00.000Z","sp":13.73},{"stockId":2284,"date":"2026-04-02T16:00:00.000Z","sp":13.35},{"date":"2026-04-01T16:00:00.000Z","stockId":2284,"sp":13.5},{"date":"2026-03-31T16:00:00.000Z","stockId":2284,"sp":13.57},{"date":"2026-03-30T16:00:00.000Z","stockId":2284,"sp":13.18},{"stockId":2284,"date":"2026-03-29T16:00:00.000Z","sp":14.15},{"date":"2026-03-26T16:00:00.000Z","stockId":2284,"sp":14.39},{"stockId":2284,"date":"2026-03-25T16:00:00.000Z","sp":14.2},{"date":"2026-03-24T16:00:00.000Z","stockId":2284,"sp":14.31},{"date":"2026-03-23T16:00:00.000Z","stockId":2284,"sp":14},{"stockId":2284,"date":"2026-03-22T16:00:00.000Z","sp":13.83},{"date":"2026-03-19T16:00:00.000Z","stockId":2284,"sp":14.6},{"date":"2026-03-18T16:00:00.000Z","stockId":2284,"sp":14.88},{"stockId":2284,"date":"2026-03-17T16:00:00.000Z","sp":15.12},{"date":"2026-03-16T16:00:00.000Z","stockId":2284,"sp":15.29},{"date":"2026-03-15T16:00:00.000Z","stockId":2284,"sp":15.06},{"stockId":2284,"date":"2026-03-12T16:00:00.000Z","sp":14.98},{"stockId":2284,"date":"2026-03-11T16:00:00.000Z","sp":15.15},{"date":"2026-03-10T16:00:00.000Z","stockId":2284,"sp":15.3},{"date":"2026-03-09T16:00:00.000Z","stockId":2284,"sp":15.69},{"date":"2026-03-08T16:00:00.000Z","stockId":2284,"sp":15.4},{"stockId":2284,"date":"2026-03-05T16:00:00.000Z","sp":15.84},{"stockId":2284,"date":"2026-03-04T16:00:00.000Z","sp":15.56},{"date":"2026-03-03T16:00:00.000Z","stockId":2284,"sp":15.31},{"stockId":2284,"date":"2026-03-02T16:00:00.000Z","sp":15.6},{"date":"2026-03-01T16:00:00.000Z","stockId":2284,"sp":16.22},{"stockId":2284,"date":"2026-02-26T16:00:00.000Z","sp":16.75},{"date":"2026-02-25T16:00:00.000Z","stockId":2284,"sp":16.73},{"date":"2026-02-24T16:00:00.000Z","stockId":2284,"sp":16.8},{"stockId":2284,"date":"2026-02-23T16:00:00.000Z","sp":16.59},{"stockId":2284,"date":"2026-02-12T16:00:00.000Z","sp":16.4},{"stockId":2284,"date":"2026-02-11T16:00:00.000Z","sp":16.34},{"stockId":2284,"date":"2026-02-10T16:00:00.000Z","sp":16.33},{"date":"2026-02-09T16:00:00.000Z","stockId":2284,"sp":16.29},{"date":"2026-02-08T16:00:00.000Z","stockId":2284,"sp":16.66},{"stockId":2284,"date":"2026-02-05T16:00:00.000Z","sp":16.56},{"date":"2026-02-04T16:00:00.000Z","stockId":2284,"sp":16.66},{"stockId":2284,"date":"2026-02-03T16:00:00.000Z","sp":16.78},{"date":"2026-02-02T16:00:00.000Z","stockId":2284,"sp":16.52},{"date":"2026-02-01T16:00:00.000Z","stockId":2284,"sp":16.28},{"date":"2026-01-29T16:00:00.000Z","stockId":2284,"sp":16.95},{"date":"2026-01-28T16:00:00.000Z","stockId":2284,"sp":17.35},{"stockId":2284,"date":"2026-01-27T16:00:00.000Z","sp":17.16},{"stockId":2284,"date":"2026-01-26T16:00:00.000Z","sp":17.38},{"stockId":2284,"date":"2026-01-25T16:00:00.000Z","sp":16.97},{"date":"2026-01-22T16:00:00.000Z","stockId":2284,"sp":17.44},{"stockId":2284,"date":"2026-01-21T16:00:00.000Z","sp":16.85},{"date":"2026-01-20T16:00:00.000Z","stockId":2284,"sp":17.2},{"date":"2026-01-19T16:00:00.000Z","stockId":2284,"sp":16.5},{"stockId":2284,"date":"2026-01-18T16:00:00.000Z","sp":17.19},{"stockId":2284,"date":"2026-01-15T16:00:00.000Z","sp":16.78},{"date":"2026-01-14T16:00:00.000Z","stockId":2284,"sp":17.23},{"stockId":2284,"date":"2026-01-13T16:00:00.000Z","sp":16.62},{"stockId":2284,"date":"2026-01-12T16:00:00.000Z","sp":16.37},{"stockId":2284,"date":"2026-01-11T16:00:00.000Z","sp":15.53},{"stockId":2284,"date":"2026-01-08T16:00:00.000Z","sp":15.52},{"date":"2026-01-07T16:00:00.000Z","stockId":2284,"sp":15.63},{"date":"2026-01-06T16:00:00.000Z","stockId":2284,"sp":15.98},{"date":"2026-01-05T16:00:00.000Z","stockId":2284,"sp":16.06},{"date":"2026-01-04T16:00:00.000Z","stockId":2284,"sp":15.04},{"date":"2025-12-30T16:00:00.000Z","stockId":2284,"sp":14.93},{"date":"2025-12-29T16:00:00.000Z","stockId":2284,"sp":15.28},{"date":"2025-12-28T16:00:00.000Z","stockId":2284,"sp":15.22},{"date":"2025-12-25T16:00:00.000Z","stockId":2284,"sp":15.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2284,"sp":15.6},{"date":"2025-12-23T16:00:00.000Z","stockId":2284,"sp":15.93},{"date":"2025-12-22T16:00:00.000Z","stockId":2284,"sp":15.16},{"date":"2025-12-21T16:00:00.000Z","stockId":2284,"sp":15.05},{"date":"2025-12-18T16:00:00.000Z","stockId":2284,"sp":13.68},{"date":"2025-12-17T16:00:00.000Z","stockId":2284,"sp":12.9},{"date":"2025-12-16T16:00:00.000Z","stockId":2284,"sp":12.86},{"date":"2025-12-15T16:00:00.000Z","stockId":2284,"sp":12.68},{"date":"2025-12-14T16:00:00.000Z","stockId":2284,"sp":12.42},{"date":"2025-12-11T16:00:00.000Z","stockId":2284,"sp":12.4},{"date":"2025-12-10T16:00:00.000Z","stockId":2284,"sp":12.53},{"date":"2025-12-09T16:00:00.000Z","stockId":2284,"sp":12.61},{"date":"2025-12-08T16:00:00.000Z","stockId":2284,"sp":12.58},{"date":"2025-12-07T16:00:00.000Z","stockId":2284,"sp":12.55},{"date":"2025-12-04T16:00:00.000Z","stockId":2284,"sp":12.59},{"date":"2025-12-03T16:00:00.000Z","stockId":2284,"sp":12.33},{"date":"2025-12-02T16:00:00.000Z","stockId":2284,"sp":12.28},{"date":"2025-12-01T16:00:00.000Z","stockId":2284,"sp":12.29},{"date":"2025-11-30T16:00:00.000Z","stockId":2284,"sp":12.38},{"date":"2025-11-27T16:00:00.000Z","stockId":2284,"sp":12.1},{"date":"2025-11-26T16:00:00.000Z","stockId":2284,"sp":12.05},{"date":"2025-11-25T16:00:00.000Z","stockId":2284,"sp":11.94},{"date":"2025-11-24T16:00:00.000Z","stockId":2284,"sp":11.87},{"date":"2025-11-23T16:00:00.000Z","stockId":2284,"sp":11.84},{"date":"2025-11-20T16:00:00.000Z","stockId":2284,"sp":11.57},{"date":"2025-11-19T16:00:00.000Z","stockId":2284,"sp":11.97},{"date":"2025-11-18T16:00:00.000Z","stockId":2284,"sp":11.97},{"date":"2025-11-17T16:00:00.000Z","stockId":2284,"sp":12.15},{"date":"2025-11-16T16:00:00.000Z","stockId":2284,"sp":12.37},{"date":"2025-11-13T16:00:00.000Z","stockId":2284,"sp":12.77},{"date":"2025-11-12T16:00:00.000Z","stockId":2284,"sp":13.09},{"date":"2025-11-11T16:00:00.000Z","stockId":2284,"sp":12.93},{"date":"2025-11-10T16:00:00.000Z","stockId":2284,"sp":13.13},{"date":"2025-11-09T16:00:00.000Z","stockId":2284,"sp":13.28},{"date":"2025-11-06T16:00:00.000Z","stockId":2284,"sp":13.79},{"date":"2025-11-05T16:00:00.000Z","stockId":2284,"sp":13.82},{"date":"2025-11-04T16:00:00.000Z","stockId":2284,"sp":13.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2284,"sp":13.77},{"date":"2025-11-02T16:00:00.000Z","stockId":2284,"sp":14},{"date":"2025-10-30T16:00:00.000Z","stockId":2284,"sp":14.18},{"date":"2025-10-29T16:00:00.000Z","stockId":2284,"sp":13.86},{"date":"2025-10-28T16:00:00.000Z","stockId":2284,"sp":14.05},{"date":"2025-10-27T16:00:00.000Z","stockId":2284,"sp":13.91},{"date":"2025-10-26T16:00:00.000Z","stockId":2284,"sp":13.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2284,"sp":13.2},{"date":"2025-10-22T16:00:00.000Z","stockId":2284,"sp":12.7},{"date":"2025-10-21T16:00:00.000Z","stockId":2284,"sp":12.7},{"date":"2025-10-20T16:00:00.000Z","stockId":2284,"sp":12.99},{"date":"2025-10-19T16:00:00.000Z","stockId":2284,"sp":12.73},{"date":"2025-10-16T16:00:00.000Z","stockId":2284,"sp":12.45},{"date":"2025-10-15T16:00:00.000Z","stockId":2284,"sp":13.26},{"date":"2025-10-14T16:00:00.000Z","stockId":2284,"sp":13.18},{"date":"2025-10-13T16:00:00.000Z","stockId":2284,"sp":12.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2284,"sp":12.46},{"date":"2025-10-09T16:00:00.000Z","stockId":2284,"sp":12.9},{"date":"2025-10-08T16:00:00.000Z","stockId":2284,"sp":13.34},{"date":"2025-09-29T16:00:00.000Z","stockId":2284,"sp":13.04},{"date":"2025-09-28T16:00:00.000Z","stockId":2284,"sp":13.33},{"date":"2025-09-25T16:00:00.000Z","stockId":2284,"sp":13.06},{"date":"2025-09-24T16:00:00.000Z","stockId":2284,"sp":12.94},{"date":"2025-09-23T16:00:00.000Z","stockId":2284,"sp":13.01},{"date":"2025-09-22T16:00:00.000Z","stockId":2284,"sp":13.05},{"date":"2025-09-21T16:00:00.000Z","stockId":2284,"sp":12.7},{"date":"2025-09-18T16:00:00.000Z","stockId":2284,"sp":12.65},{"date":"2025-09-17T16:00:00.000Z","stockId":2284,"sp":13.04},{"date":"2025-09-16T16:00:00.000Z","stockId":2284,"sp":12.89},{"date":"2025-09-15T16:00:00.000Z","stockId":2284,"sp":12.76},{"date":"2025-09-14T16:00:00.000Z","stockId":2284,"sp":12.37},{"date":"2025-09-11T16:00:00.000Z","stockId":2284,"sp":11.82},{"date":"2025-09-10T16:00:00.000Z","stockId":2284,"sp":12.04},{"date":"2025-09-09T16:00:00.000Z","stockId":2284,"sp":12.01},{"date":"2025-09-08T16:00:00.000Z","stockId":2284,"sp":12.17},{"date":"2025-09-07T16:00:00.000Z","stockId":2284,"sp":12.07},{"date":"2025-09-04T16:00:00.000Z","stockId":2284,"sp":11.88},{"date":"2025-09-03T16:00:00.000Z","stockId":2284,"sp":11.48},{"date":"2025-09-02T16:00:00.000Z","stockId":2284,"sp":11.77},{"date":"2025-09-01T16:00:00.000Z","stockId":2284,"sp":11.75},{"date":"2025-08-31T16:00:00.000Z","stockId":2284,"sp":11.85},{"date":"2025-08-28T16:00:00.000Z","stockId":2284,"sp":12},{"date":"2025-08-27T16:00:00.000Z","stockId":2284,"sp":12.14},{"date":"2025-08-26T16:00:00.000Z","stockId":2284,"sp":12.31},{"date":"2025-08-25T16:00:00.000Z","stockId":2284,"sp":12.31},{"date":"2025-08-24T16:00:00.000Z","stockId":2284,"sp":12.18},{"date":"2025-08-21T16:00:00.000Z","stockId":2284,"sp":12.21},{"date":"2025-08-20T16:00:00.000Z","stockId":2284,"sp":12.13},{"date":"2025-08-19T16:00:00.000Z","stockId":2284,"sp":12.2},{"date":"2025-08-18T16:00:00.000Z","stockId":2284,"sp":11.85},{"date":"2025-08-17T16:00:00.000Z","stockId":2284,"sp":11.66},{"date":"2025-08-14T16:00:00.000Z","stockId":2284,"sp":11.58},{"date":"2025-08-13T16:00:00.000Z","stockId":2284,"sp":11.54},{"date":"2025-08-12T16:00:00.000Z","stockId":2284,"sp":11.9},{"date":"2025-08-11T16:00:00.000Z","stockId":2284,"sp":11.51},{"date":"2025-08-10T16:00:00.000Z","stockId":2284,"sp":11.49},{"date":"2025-08-07T16:00:00.000Z","stockId":2284,"sp":11.48},{"date":"2025-08-06T16:00:00.000Z","stockId":2284,"sp":11.5},{"date":"2025-08-05T16:00:00.000Z","stockId":2284,"sp":11.62},{"date":"2025-08-04T16:00:00.000Z","stockId":2284,"sp":11.37},{"date":"2025-08-03T16:00:00.000Z","stockId":2284,"sp":11.09},{"date":"2025-07-31T16:00:00.000Z","stockId":2284,"sp":10.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2284,"sp":10.93},{"date":"2025-07-29T16:00:00.000Z","stockId":2284,"sp":11.08},{"date":"2025-07-28T16:00:00.000Z","stockId":2284,"sp":11.22},{"date":"2025-07-27T16:00:00.000Z","stockId":2284,"sp":11.41},{"date":"2025-07-24T16:00:00.000Z","stockId":2284,"sp":11.18},{"date":"2025-07-23T16:00:00.000Z","stockId":2284,"sp":11.3},{"date":"2025-07-22T16:00:00.000Z","stockId":2284,"sp":11.28},{"date":"2025-07-21T16:00:00.000Z","stockId":2284,"sp":11.34},{"date":"2025-07-20T16:00:00.000Z","stockId":2284,"sp":11.41},{"date":"2025-07-17T16:00:00.000Z","stockId":2284,"sp":11.39},{"date":"2025-07-16T16:00:00.000Z","stockId":2284,"sp":11.46},{"date":"2025-07-15T16:00:00.000Z","stockId":2284,"sp":11.26},{"date":"2025-07-14T16:00:00.000Z","stockId":2284,"sp":11.14},{"date":"2025-07-13T16:00:00.000Z","stockId":2284,"sp":11.27},{"date":"2025-07-10T16:00:00.000Z","stockId":2284,"sp":11.1},{"date":"2025-07-09T16:00:00.000Z","stockId":2284,"sp":11.13},{"date":"2025-07-08T16:00:00.000Z","stockId":2284,"sp":11.35},{"date":"2025-07-07T16:00:00.000Z","stockId":2284,"sp":11.06},{"date":"2025-07-06T16:00:00.000Z","stockId":2284,"sp":10.88},{"date":"2025-07-03T16:00:00.000Z","stockId":2284,"sp":10.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2284,"sp":11.01},{"date":"2025-07-01T16:00:00.000Z","stockId":2284,"sp":10.98},{"date":"2025-06-30T16:00:00.000Z","stockId":2284,"sp":11.08},{"date":"2025-06-29T16:00:00.000Z","stockId":2284,"sp":11.05},{"date":"2025-06-26T16:00:00.000Z","stockId":2284,"sp":10.95},{"date":"2025-06-25T16:00:00.000Z","stockId":2284,"sp":10.92},{"date":"2025-06-24T16:00:00.000Z","stockId":2284,"sp":11.17},{"date":"2025-06-23T16:00:00.000Z","stockId":2284,"sp":10.88},{"date":"2025-06-22T16:00:00.000Z","stockId":2284,"sp":10.46},{"date":"2025-06-19T16:00:00.000Z","stockId":2284,"sp":10.32},{"date":"2025-06-18T16:00:00.000Z","stockId":2284,"sp":10.44},{"date":"2025-06-17T16:00:00.000Z","stockId":2284,"sp":10.68},{"date":"2025-06-16T16:00:00.000Z","stockId":2284,"sp":10.66},{"date":"2025-06-15T16:00:00.000Z","stockId":2284,"sp":10.69},{"date":"2025-06-12T16:00:00.000Z","stockId":2284,"sp":10.72},{"date":"2025-06-11T16:00:00.000Z","stockId":2284,"sp":10.98},{"date":"2025-06-10T16:00:00.000Z","stockId":2284,"sp":10.96},{"date":"2025-06-09T16:00:00.000Z","stockId":2284,"sp":10.89},{"date":"2025-06-08T16:00:00.000Z","stockId":2284,"sp":11.09},{"date":"2025-06-05T16:00:00.000Z","stockId":2284,"sp":11.08},{"date":"2025-06-04T16:00:00.000Z","stockId":2284,"sp":11.25},{"date":"2025-06-03T16:00:00.000Z","stockId":2284,"sp":11.29},{"date":"2025-06-02T16:00:00.000Z","stockId":2284,"sp":11.26},{"date":"2025-05-29T16:00:00.000Z","stockId":2284,"sp":11.33},{"date":"2025-05-28T16:00:00.000Z","stockId":2284,"sp":11.82},{"date":"2025-05-27T16:00:00.000Z","stockId":2284,"sp":11.58},{"date":"2025-05-26T16:00:00.000Z","stockId":2284,"sp":11.59},{"date":"2025-05-25T16:00:00.000Z","stockId":2284,"sp":11.75},{"date":"2025-05-22T16:00:00.000Z","stockId":2284,"sp":11.86},{"date":"2025-05-21T16:00:00.000Z","stockId":2284,"sp":12.07},{"date":"2025-05-20T16:00:00.000Z","stockId":2284,"sp":12.23},{"date":"2025-05-19T16:00:00.000Z","stockId":2284,"sp":12.88},{"date":"2025-05-18T16:00:00.000Z","stockId":2284,"sp":13.27},{"date":"2025-05-15T16:00:00.000Z","stockId":2284,"sp":12.63},{"date":"2025-05-14T16:00:00.000Z","stockId":2284,"sp":11.48},{"date":"2025-05-13T16:00:00.000Z","stockId":2284,"sp":11.6},{"date":"2025-05-12T16:00:00.000Z","stockId":2284,"sp":11.75},{"date":"2025-05-11T16:00:00.000Z","stockId":2284,"sp":11.65},{"date":"2025-05-08T16:00:00.000Z","stockId":2284,"sp":11.52},{"date":"2025-05-07T16:00:00.000Z","stockId":2284,"sp":11.83},{"date":"2025-05-06T16:00:00.000Z","stockId":2284,"sp":11.26},{"date":"2025-05-05T16:00:00.000Z","stockId":2284,"sp":11.35},{"date":"2025-04-29T16:00:00.000Z","stockId":2284,"sp":11},{"date":"2025-04-28T16:00:00.000Z","stockId":2284,"sp":10.9},{"date":"2025-04-27T16:00:00.000Z","stockId":2284,"sp":10.34},{"date":"2025-04-24T16:00:00.000Z","stockId":2284,"sp":10.5},{"date":"2025-04-23T16:00:00.000Z","stockId":2284,"sp":10.43},{"date":"2025-04-22T16:00:00.000Z","stockId":2284,"sp":10.54},{"date":"2025-04-21T16:00:00.000Z","stockId":2284,"sp":10.22},{"date":"2025-04-20T16:00:00.000Z","stockId":2284,"sp":10.18},{"date":"2025-04-17T16:00:00.000Z","stockId":2284,"sp":10.2},{"date":"2025-04-16T16:00:00.000Z","stockId":2284,"sp":9.79},{"date":"2025-04-15T16:00:00.000Z","stockId":2284,"sp":9.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2284,"sp":9.99},{"date":"2025-04-13T16:00:00.000Z","stockId":2284,"sp":9.81},{"date":"2025-04-10T16:00:00.000Z","stockId":2284,"sp":9.06},{"date":"2025-04-09T16:00:00.000Z","stockId":2284,"sp":8.77},{"date":"2025-04-08T16:00:00.000Z","stockId":2284,"sp":8.72},{"date":"2025-04-07T16:00:00.000Z","stockId":2284,"sp":8.07},{"date":"2025-04-06T16:00:00.000Z","stockId":2284,"sp":8.97},{"date":"2025-04-02T16:00:00.000Z","stockId":2284,"sp":9.97},{"date":"2025-04-01T16:00:00.000Z","stockId":2284,"sp":10.16},{"date":"2025-03-31T16:00:00.000Z","stockId":2284,"sp":10.08},{"date":"2025-03-30T16:00:00.000Z","stockId":2284,"sp":9.72},{"date":"2025-03-27T16:00:00.000Z","stockId":2284,"sp":9.74},{"date":"2025-03-26T16:00:00.000Z","stockId":2284,"sp":9.75},{"date":"2025-03-25T16:00:00.000Z","stockId":2284,"sp":9.93},{"date":"2025-03-24T16:00:00.000Z","stockId":2284,"sp":9.42},{"date":"2025-03-23T16:00:00.000Z","stockId":2284,"sp":9.48},{"date":"2025-03-20T16:00:00.000Z","stockId":2284,"sp":9.74},{"date":"2025-03-19T16:00:00.000Z","stockId":2284,"sp":10.14},{"date":"2025-03-18T16:00:00.000Z","stockId":2284,"sp":9.88},{"date":"2025-03-17T16:00:00.000Z","stockId":2284,"sp":9.79},{"date":"2025-03-16T16:00:00.000Z","stockId":2284,"sp":9.6},{"date":"2025-03-13T16:00:00.000Z","stockId":2284,"sp":9.56},{"date":"2025-03-12T16:00:00.000Z","stockId":2284,"sp":9.38},{"date":"2025-03-11T16:00:00.000Z","stockId":2284,"sp":9.66},{"date":"2025-03-10T16:00:00.000Z","stockId":2284,"sp":9.6},{"date":"2025-03-09T16:00:00.000Z","stockId":2284,"sp":9.75},{"date":"2025-03-06T16:00:00.000Z","stockId":2284,"sp":9.63},{"date":"2025-03-05T16:00:00.000Z","stockId":2284,"sp":9.47},{"date":"2025-03-04T16:00:00.000Z","stockId":2284,"sp":9.38},{"date":"2025-03-03T16:00:00.000Z","stockId":2284,"sp":9.27},{"date":"2025-03-02T16:00:00.000Z","stockId":2284,"sp":9.01},{"date":"2025-02-27T16:00:00.000Z","stockId":2284,"sp":8.98},{"date":"2025-02-26T16:00:00.000Z","stockId":2284,"sp":9.7},{"date":"2025-02-25T16:00:00.000Z","stockId":2284,"sp":9.85},{"date":"2025-02-24T16:00:00.000Z","stockId":2284,"sp":9.72},{"date":"2025-02-23T16:00:00.000Z","stockId":2284,"sp":9.58},{"date":"2025-02-20T16:00:00.000Z","stockId":2284,"sp":9.7},{"date":"2025-02-19T16:00:00.000Z","stockId":2284,"sp":9.83},{"date":"2025-02-18T16:00:00.000Z","stockId":2284,"sp":9.68},{"date":"2025-02-17T16:00:00.000Z","stockId":2284,"sp":9.29},{"date":"2025-02-16T16:00:00.000Z","stockId":2284,"sp":9.43},{"date":"2025-02-13T16:00:00.000Z","stockId":2284,"sp":9.21},{"date":"2025-02-12T16:00:00.000Z","stockId":2284,"sp":9.05},{"date":"2025-02-11T16:00:00.000Z","stockId":2284,"sp":9.26},{"date":"2025-02-10T16:00:00.000Z","stockId":2284,"sp":9.15},{"date":"2025-02-09T16:00:00.000Z","stockId":2284,"sp":9.26},{"date":"2025-02-06T16:00:00.000Z","stockId":2284,"sp":9.19},{"date":"2025-02-05T16:00:00.000Z","stockId":2284,"sp":8.98},{"date":"2025-02-04T16:00:00.000Z","stockId":2284,"sp":8.16},{"date":"2025-01-26T16:00:00.000Z","stockId":2284,"sp":7.98},{"date":"2025-01-23T16:00:00.000Z","stockId":2284,"sp":8.07},{"date":"2025-01-22T16:00:00.000Z","stockId":2284,"sp":8},{"date":"2025-01-21T16:00:00.000Z","stockId":2284,"sp":8.05},{"date":"2025-01-20T16:00:00.000Z","stockId":2284,"sp":8.19},{"date":"2025-01-19T16:00:00.000Z","stockId":2284,"sp":8.12},{"date":"2025-01-16T16:00:00.000Z","stockId":2284,"sp":7.87},{"date":"2025-01-15T16:00:00.000Z","stockId":2284,"sp":7.77},{"date":"2025-01-14T16:00:00.000Z","stockId":2284,"sp":7.65},{"date":"2025-01-13T16:00:00.000Z","stockId":2284,"sp":7.63},{"date":"2025-01-12T16:00:00.000Z","stockId":2284,"sp":7.3},{"date":"2025-01-09T16:00:00.000Z","stockId":2284,"sp":7.25},{"date":"2025-01-08T16:00:00.000Z","stockId":2284,"sp":7.35},{"date":"2025-01-07T16:00:00.000Z","stockId":2284,"sp":7.34},{"date":"2025-01-06T16:00:00.000Z","stockId":2284,"sp":7.42},{"date":"2025-01-05T16:00:00.000Z","stockId":2284,"sp":7.31},{"date":"2025-01-02T16:00:00.000Z","stockId":2284,"sp":7.24},{"date":"2025-01-01T16:00:00.000Z","stockId":2284,"sp":7.56},{"date":"2024-12-30T16:00:00.000Z","stockId":2284,"sp":7.74},{"date":"2024-12-29T16:00:00.000Z","stockId":2284,"sp":8.02},{"date":"2024-12-26T16:00:00.000Z","stockId":2284,"sp":8.11},{"date":"2024-12-25T16:00:00.000Z","stockId":2284,"sp":8.09},{"date":"2024-12-24T16:00:00.000Z","stockId":2284,"sp":7.96},{"date":"2024-12-23T16:00:00.000Z","stockId":2284,"sp":8.13},{"date":"2024-12-22T16:00:00.000Z","stockId":2284,"sp":8.01},{"date":"2024-12-19T16:00:00.000Z","stockId":2284,"sp":8.32},{"date":"2024-12-18T16:00:00.000Z","stockId":2284,"sp":8.38},{"date":"2024-12-17T16:00:00.000Z","stockId":2284,"sp":8.24},{"date":"2024-12-16T16:00:00.000Z","stockId":2284,"sp":8.2},{"date":"2024-12-15T16:00:00.000Z","stockId":2284,"sp":8.43},{"date":"2024-12-12T16:00:00.000Z","stockId":2284,"sp":8.48},{"date":"2024-12-11T16:00:00.000Z","stockId":2284,"sp":8.68},{"date":"2024-12-10T16:00:00.000Z","stockId":2284,"sp":8.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2284,"sp":8.53},{"date":"2024-12-08T16:00:00.000Z","stockId":2284,"sp":8.64},{"date":"2024-12-05T16:00:00.000Z","stockId":2284,"sp":8.57},{"date":"2024-12-04T16:00:00.000Z","stockId":2284,"sp":8.57},{"date":"2024-12-03T16:00:00.000Z","stockId":2284,"sp":8.38},{"date":"2024-12-02T16:00:00.000Z","stockId":2284,"sp":8.45},{"date":"2024-12-01T16:00:00.000Z","stockId":2284,"sp":8.35},{"date":"2024-11-28T16:00:00.000Z","stockId":2284,"sp":8.03},{"date":"2024-11-27T16:00:00.000Z","stockId":2284,"sp":7.87},{"date":"2024-11-26T16:00:00.000Z","stockId":2284,"sp":8},{"date":"2024-11-25T16:00:00.000Z","stockId":2284,"sp":7.87},{"date":"2024-11-24T16:00:00.000Z","stockId":2284,"sp":8.04},{"date":"2024-11-21T16:00:00.000Z","stockId":2284,"sp":7.89},{"date":"2024-11-20T16:00:00.000Z","stockId":2284,"sp":8.28},{"date":"2024-11-19T16:00:00.000Z","stockId":2284,"sp":8.32},{"date":"2024-11-18T16:00:00.000Z","stockId":2284,"sp":8.24},{"date":"2024-11-17T16:00:00.000Z","stockId":2284,"sp":7.88},{"date":"2024-11-14T16:00:00.000Z","stockId":2284,"sp":8.04},{"date":"2024-11-13T16:00:00.000Z","stockId":2284,"sp":8.18},{"date":"2024-11-12T16:00:00.000Z","stockId":2284,"sp":8.49},{"date":"2024-11-11T16:00:00.000Z","stockId":2284,"sp":8.51},{"date":"2024-11-10T16:00:00.000Z","stockId":2284,"sp":8.63},{"date":"2024-11-07T16:00:00.000Z","stockId":2284,"sp":8.53},{"date":"2024-11-06T16:00:00.000Z","stockId":2284,"sp":8.36},{"date":"2024-11-05T16:00:00.000Z","stockId":2284,"sp":8.24},{"date":"2024-11-04T16:00:00.000Z","stockId":2284,"sp":8.26},{"date":"2024-11-03T16:00:00.000Z","stockId":2284,"sp":8.11},{"date":"2024-10-31T16:00:00.000Z","stockId":2284,"sp":7.79},{"date":"2024-10-30T16:00:00.000Z","stockId":2284,"sp":8.13},{"date":"2024-10-29T16:00:00.000Z","stockId":2284,"sp":8.13},{"date":"2024-10-28T16:00:00.000Z","stockId":2284,"sp":8.13},{"date":"2024-10-27T16:00:00.000Z","stockId":2284,"sp":8.34},{"date":"2024-10-24T16:00:00.000Z","stockId":2284,"sp":8.13},{"date":"2024-10-23T16:00:00.000Z","stockId":2284,"sp":8.03},{"date":"2024-10-22T16:00:00.000Z","stockId":2284,"sp":8.07},{"date":"2024-10-21T16:00:00.000Z","stockId":2284,"sp":8.07},{"date":"2024-10-20T16:00:00.000Z","stockId":2284,"sp":7.95},{"date":"2024-10-17T16:00:00.000Z","stockId":2284,"sp":7.92},{"date":"2024-10-16T16:00:00.000Z","stockId":2284,"sp":7.65},{"date":"2024-10-15T16:00:00.000Z","stockId":2284,"sp":7.55},{"date":"2024-10-14T16:00:00.000Z","stockId":2284,"sp":7.66},{"date":"2024-10-13T16:00:00.000Z","stockId":2284,"sp":7.9},{"date":"2024-10-10T16:00:00.000Z","stockId":2284,"sp":7.85},{"date":"2024-10-09T16:00:00.000Z","stockId":2284,"sp":8.2},{"date":"2024-10-08T16:00:00.000Z","stockId":2284,"sp":8.33},{"date":"2024-10-07T16:00:00.000Z","stockId":2284,"sp":8.97},{"date":"2024-09-29T16:00:00.000Z","stockId":2284,"sp":8.31},{"date":"2024-09-26T16:00:00.000Z","stockId":2284,"sp":7.66},{"date":"2024-09-25T16:00:00.000Z","stockId":2284,"sp":7.42},{"date":"2024-09-24T16:00:00.000Z","stockId":2284,"sp":7.31},{"date":"2024-09-23T16:00:00.000Z","stockId":2284,"sp":7.23},{"date":"2024-09-22T16:00:00.000Z","stockId":2284,"sp":7.34},{"date":"2024-09-19T16:00:00.000Z","stockId":2284,"sp":6.68},{"date":"2024-09-18T16:00:00.000Z","stockId":2284,"sp":6.71},{"date":"2024-09-17T16:00:00.000Z","stockId":2284,"sp":6.48},{"date":"2024-09-12T16:00:00.000Z","stockId":2284,"sp":6.67},{"date":"2024-09-11T16:00:00.000Z","stockId":2284,"sp":6.73},{"date":"2024-09-10T16:00:00.000Z","stockId":2284,"sp":6.82},{"date":"2024-09-09T16:00:00.000Z","stockId":2284,"sp":6.87},{"date":"2024-09-08T16:00:00.000Z","stockId":2284,"sp":6.8},{"date":"2024-09-05T16:00:00.000Z","stockId":2284,"sp":6.86},{"date":"2024-09-04T16:00:00.000Z","stockId":2284,"sp":6.99},{"date":"2024-09-03T16:00:00.000Z","stockId":2284,"sp":6.89},{"date":"2024-09-02T16:00:00.000Z","stockId":2284,"sp":6.85},{"date":"2024-09-01T16:00:00.000Z","stockId":2284,"sp":6.78},{"date":"2024-08-29T16:00:00.000Z","stockId":2284,"sp":6.95},{"date":"2024-08-28T16:00:00.000Z","stockId":2284,"sp":6.82},{"date":"2024-08-27T16:00:00.000Z","stockId":2284,"sp":6.69},{"date":"2024-08-26T16:00:00.000Z","stockId":2284,"sp":6.63},{"date":"2024-08-25T16:00:00.000Z","stockId":2284,"sp":6.73},{"date":"2024-08-22T16:00:00.000Z","stockId":2284,"sp":6.68},{"date":"2024-08-21T16:00:00.000Z","stockId":2284,"sp":6.66},{"date":"2024-08-20T16:00:00.000Z","stockId":2284,"sp":6.82},{"date":"2024-08-19T16:00:00.000Z","stockId":2284,"sp":6.82},{"date":"2024-08-18T16:00:00.000Z","stockId":2284,"sp":6.94},{"date":"2024-08-15T16:00:00.000Z","stockId":2284,"sp":7.07},{"date":"2024-08-14T16:00:00.000Z","stockId":2284,"sp":7.19},{"date":"2024-08-13T16:00:00.000Z","stockId":2284,"sp":6.98},{"date":"2024-08-12T16:00:00.000Z","stockId":2284,"sp":6.97},{"date":"2024-08-11T16:00:00.000Z","stockId":2284,"sp":6.85},{"date":"2024-08-08T16:00:00.000Z","stockId":2284,"sp":6.94},{"date":"2024-08-07T16:00:00.000Z","stockId":2284,"sp":6.98},{"date":"2024-08-06T16:00:00.000Z","stockId":2284,"sp":7.19},{"date":"2024-08-05T16:00:00.000Z","stockId":2284,"sp":7.04},{"date":"2024-08-04T16:00:00.000Z","stockId":2284,"sp":6.99},{"date":"2024-08-01T16:00:00.000Z","stockId":2284,"sp":7.29},{"date":"2024-07-31T16:00:00.000Z","stockId":2284,"sp":7.59},{"date":"2024-07-30T16:00:00.000Z","stockId":2284,"sp":7.41},{"date":"2024-07-29T16:00:00.000Z","stockId":2284,"sp":7.21},{"date":"2024-07-28T16:00:00.000Z","stockId":2284,"sp":7.35},{"date":"2024-07-25T16:00:00.000Z","stockId":2284,"sp":7.2},{"date":"2024-07-24T16:00:00.000Z","stockId":2284,"sp":7.08},{"date":"2024-07-23T16:00:00.000Z","stockId":2284,"sp":6.74},{"date":"2024-07-22T16:00:00.000Z","stockId":2284,"sp":7.18},{"date":"2024-07-21T16:00:00.000Z","stockId":2284,"sp":7.14},{"date":"2024-07-18T16:00:00.000Z","stockId":2284,"sp":6.88},{"date":"2024-07-17T16:00:00.000Z","stockId":2284,"sp":6.91},{"date":"2024-07-16T16:00:00.000Z","stockId":2284,"sp":7.01},{"date":"2024-07-15T16:00:00.000Z","stockId":2284,"sp":7.3},{"date":"2024-07-14T16:00:00.000Z","stockId":2284,"sp":7.27},{"date":"2024-07-11T16:00:00.000Z","stockId":2284,"sp":7.39},{"date":"2024-07-10T16:00:00.000Z","stockId":2284,"sp":7.29},{"date":"2024-07-09T16:00:00.000Z","stockId":2284,"sp":6.86},{"date":"2024-07-08T16:00:00.000Z","stockId":2284,"sp":6.59},{"date":"2024-07-07T16:00:00.000Z","stockId":2284,"sp":6.28},{"date":"2024-07-04T16:00:00.000Z","stockId":2284,"sp":6.52},{"date":"2024-07-03T16:00:00.000Z","stockId":2284,"sp":6.52},{"date":"2024-07-02T16:00:00.000Z","stockId":2284,"sp":6.64},{"date":"2024-07-01T16:00:00.000Z","stockId":2284,"sp":6.7},{"date":"2024-06-30T16:00:00.000Z","stockId":2284,"sp":6.82},{"date":"2024-06-27T16:00:00.000Z","stockId":2284,"sp":6.76},{"date":"2024-06-26T16:00:00.000Z","stockId":2284,"sp":6.75},{"sp":7.12,"stockId":2284,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.89,"stockId":2284,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.87,"stockId":2284,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.27,"stockId":2284,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.19,"stockId":2284,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.51,"stockId":2284,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.61,"stockId":2284,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.08,"stockId":2284,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.05,"stockId":2284,"date":"2024-06-13T16:00:00.000Z"},{"sp":7,"stockId":2284,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.96,"stockId":2284,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.95,"stockId":2284,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.93,"stockId":2284,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.74,"stockId":2284,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.27,"stockId":2284,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.24,"stockId":2284,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.27,"stockId":2284,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.53,"stockId":2284,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.29,"stockId":2284,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.29,"stockId":2284,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.17,"stockId":2284,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.31,"stockId":2284,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.18,"stockId":2284,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.35,"stockId":2284,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.58,"stockId":2284,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.62,"stockId":2284,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.72,"stockId":2284,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.71,"stockId":2284,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.61,"stockId":2284,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.64,"stockId":2284,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.69,"stockId":2284,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.53,"stockId":2284,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2284,"sp":7.7},{"date":"2024-05-08T16:00:00.000Z","stockId":2284,"sp":7.88},{"date":"2024-05-07T16:00:00.000Z","stockId":2284,"sp":7.83},{"date":"2024-05-06T16:00:00.000Z","stockId":2284,"sp":8.06},{"date":"2024-05-05T16:00:00.000Z","stockId":2284,"sp":8.15},{"date":"2024-04-29T16:00:00.000Z","stockId":2284,"sp":7.99},{"date":"2024-04-28T16:00:00.000Z","stockId":2284,"sp":7.89},{"date":"2024-04-25T16:00:00.000Z","stockId":2284,"sp":7.83},{"date":"2024-04-24T16:00:00.000Z","stockId":2284,"sp":7.34},{"date":"2024-04-23T16:00:00.000Z","stockId":2284,"sp":7.13},{"date":"2024-04-22T16:00:00.000Z","stockId":2284,"sp":6.84},{"date":"2024-04-21T16:00:00.000Z","stockId":2284,"sp":6.67},{"date":"2024-04-18T16:00:00.000Z","stockId":2284,"sp":6.71},{"date":"2024-04-17T16:00:00.000Z","stockId":2284,"sp":6.82},{"date":"2024-04-16T16:00:00.000Z","stockId":2284,"sp":6.86},{"date":"2024-04-15T16:00:00.000Z","stockId":2284,"sp":6.25},{"date":"2024-04-14T16:00:00.000Z","stockId":2284,"sp":6.93},{"date":"2024-04-11T16:00:00.000Z","stockId":2284,"sp":7.19},{"date":"2024-04-10T16:00:00.000Z","stockId":2284,"sp":7.35},{"date":"2024-04-09T16:00:00.000Z","stockId":2284,"sp":7.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2284,"sp":7.58},{"date":"2024-04-07T16:00:00.000Z","stockId":2284,"sp":7.67},{"date":"2024-04-02T16:00:00.000Z","stockId":2284,"sp":7.52},{"date":"2024-04-01T16:00:00.000Z","stockId":2284,"sp":7.78},{"date":"2024-03-31T16:00:00.000Z","stockId":2284,"sp":7.78},{"date":"2024-03-28T16:00:00.000Z","stockId":2284,"sp":7.55},{"date":"2024-03-27T16:00:00.000Z","stockId":2284,"sp":7.53},{"date":"2024-03-26T16:00:00.000Z","stockId":2284,"sp":7.26},{"date":"2024-03-25T16:00:00.000Z","stockId":2284,"sp":7.65},{"date":"2024-03-24T16:00:00.000Z","stockId":2284,"sp":7.54},{"date":"2024-03-21T16:00:00.000Z","stockId":2284,"sp":7.72},{"date":"2024-03-20T16:00:00.000Z","stockId":2284,"sp":7.91},{"date":"2024-03-19T16:00:00.000Z","stockId":2284,"sp":7.91},{"date":"2024-03-18T16:00:00.000Z","stockId":2284,"sp":7.87},{"date":"2024-03-17T16:00:00.000Z","stockId":2284,"sp":7.94},{"date":"2024-03-14T16:00:00.000Z","stockId":2284,"sp":7.71},{"date":"2024-03-13T16:00:00.000Z","stockId":2284,"sp":7.53},{"date":"2024-03-12T16:00:00.000Z","stockId":2284,"sp":7.6},{"date":"2024-03-11T16:00:00.000Z","stockId":2284,"sp":7.55},{"date":"2024-03-10T16:00:00.000Z","stockId":2284,"sp":7.28},{"date":"2024-03-07T16:00:00.000Z","stockId":2284,"sp":7.17},{"date":"2024-03-06T16:00:00.000Z","stockId":2284,"sp":7.07},{"date":"2024-03-05T16:00:00.000Z","stockId":2284,"sp":7.19},{"date":"2024-03-04T16:00:00.000Z","stockId":2284,"sp":7.12},{"date":"2024-03-03T16:00:00.000Z","stockId":2284,"sp":7.25},{"date":"2024-02-29T16:00:00.000Z","stockId":2284,"sp":7.28},{"date":"2024-02-28T16:00:00.000Z","stockId":2284,"sp":7.21},{"date":"2024-02-27T16:00:00.000Z","stockId":2284,"sp":6.83},{"date":"2024-02-26T16:00:00.000Z","stockId":2284,"sp":7.46},{"date":"2024-02-25T16:00:00.000Z","stockId":2284,"sp":7.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2284,"sp":7.05},{"date":"2024-02-21T16:00:00.000Z","stockId":2284,"sp":6.83},{"date":"2024-02-20T16:00:00.000Z","stockId":2284,"sp":6.69},{"date":"2024-02-19T16:00:00.000Z","stockId":2284,"sp":6.55},{"date":"2024-02-18T16:00:00.000Z","stockId":2284,"sp":6.49},{"date":"2024-02-07T16:00:00.000Z","stockId":2284,"sp":6.27},{"date":"2024-02-06T16:00:00.000Z","stockId":2284,"sp":5.73},{"date":"2024-02-05T16:00:00.000Z","stockId":2284,"sp":5.71},{"date":"2024-02-04T16:00:00.000Z","stockId":2284,"sp":5.6},{"date":"2024-02-01T16:00:00.000Z","stockId":2284,"sp":6.22},{"date":"2024-01-31T16:00:00.000Z","stockId":2284,"sp":6.65},{"date":"2024-01-30T16:00:00.000Z","stockId":2284,"sp":6.7},{"date":"2024-01-29T16:00:00.000Z","stockId":2284,"sp":7.11},{"date":"2024-01-28T16:00:00.000Z","stockId":2284,"sp":7.21},{"date":"2024-01-25T16:00:00.000Z","stockId":2284,"sp":7.49},{"date":"2024-01-24T16:00:00.000Z","stockId":2284,"sp":7.56},{"date":"2024-01-23T16:00:00.000Z","stockId":2284,"sp":7.35},{"date":"2024-01-22T16:00:00.000Z","stockId":2284,"sp":7.27},{"date":"2024-01-21T16:00:00.000Z","stockId":2284,"sp":7.24},{"date":"2024-01-18T16:00:00.000Z","stockId":2284,"sp":7.69},{"date":"2024-01-17T16:00:00.000Z","stockId":2284,"sp":7.85},{"date":"2024-01-16T16:00:00.000Z","stockId":2284,"sp":7.82},{"date":"2024-01-15T16:00:00.000Z","stockId":2284,"sp":8.08},{"date":"2024-01-14T16:00:00.000Z","stockId":2284,"sp":8.03},{"date":"2024-01-11T16:00:00.000Z","stockId":2284,"sp":8.05},{"date":"2024-01-10T16:00:00.000Z","stockId":2284,"sp":8.22},{"date":"2024-01-09T16:00:00.000Z","stockId":2284,"sp":7.97},{"date":"2024-01-08T16:00:00.000Z","stockId":2284,"sp":8.05},{"date":"2024-01-07T16:00:00.000Z","stockId":2284,"sp":8.07},{"date":"2024-01-04T16:00:00.000Z","stockId":2284,"sp":8.22},{"date":"2024-01-03T16:00:00.000Z","stockId":2284,"sp":8.44},{"date":"2024-01-02T16:00:00.000Z","stockId":2284,"sp":8.53},{"date":"2024-01-01T16:00:00.000Z","stockId":2284,"sp":8.75},{"date":"2023-12-28T16:00:00.000Z","stockId":2284,"sp":8.77},{"date":"2023-12-27T16:00:00.000Z","stockId":2284,"sp":8.63},{"date":"2023-12-26T16:00:00.000Z","stockId":2284,"sp":8.54},{"date":"2023-12-25T16:00:00.000Z","stockId":2284,"sp":8.5},{"date":"2023-12-24T16:00:00.000Z","stockId":2284,"sp":8.69},{"date":"2023-12-21T16:00:00.000Z","stockId":2284,"sp":8.64},{"date":"2023-12-20T16:00:00.000Z","stockId":2284,"sp":8.8},{"date":"2023-12-19T16:00:00.000Z","stockId":2284,"sp":8.78},{"date":"2023-12-18T16:00:00.000Z","stockId":2284,"sp":8.88},{"date":"2023-12-17T16:00:00.000Z","stockId":2284,"sp":8.94},{"date":"2023-12-14T16:00:00.000Z","stockId":2284,"sp":9.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2284,"sp":9.2},{"date":"2023-12-12T16:00:00.000Z","stockId":2284,"sp":9.34},{"date":"2023-12-11T16:00:00.000Z","stockId":2284,"sp":9.38},{"date":"2023-12-10T16:00:00.000Z","stockId":2284,"sp":9.4},{"date":"2023-12-07T16:00:00.000Z","stockId":2284,"sp":9.27},{"date":"2023-12-06T16:00:00.000Z","stockId":2284,"sp":9.58},{"date":"2023-12-05T16:00:00.000Z","stockId":2284,"sp":9.89},{"date":"2023-12-04T16:00:00.000Z","stockId":2284,"sp":10},{"date":"2023-12-03T16:00:00.000Z","stockId":2284,"sp":10.23},{"date":"2023-11-30T16:00:00.000Z","stockId":2284,"sp":10.36},{"date":"2023-11-29T16:00:00.000Z","stockId":2284,"sp":10.52},{"date":"2023-11-28T16:00:00.000Z","stockId":2284,"sp":10.95},{"date":"2023-11-27T16:00:00.000Z","stockId":2284,"sp":10.85},{"date":"2023-11-26T16:00:00.000Z","stockId":2284,"sp":10.64},{"date":"2023-11-23T16:00:00.000Z","stockId":2284,"sp":10.45},{"date":"2023-11-22T16:00:00.000Z","stockId":2284,"sp":10.72},{"date":"2023-11-21T16:00:00.000Z","stockId":2284,"sp":10.39},{"date":"2023-11-20T16:00:00.000Z","stockId":2284,"sp":10.42},{"date":"2023-11-19T16:00:00.000Z","stockId":2284,"sp":10.64},{"date":"2023-11-16T16:00:00.000Z","stockId":2284,"sp":10.59},{"date":"2023-11-15T16:00:00.000Z","stockId":2284,"sp":10.16},{"date":"2023-11-14T16:00:00.000Z","stockId":2284,"sp":10.31},{"date":"2023-11-13T16:00:00.000Z","stockId":2284,"sp":10.17},{"date":"2023-11-12T16:00:00.000Z","stockId":2284,"sp":9.66},{"date":"2023-11-09T16:00:00.000Z","stockId":2284,"sp":9.48},{"date":"2023-11-08T16:00:00.000Z","stockId":2284,"sp":9.65},{"date":"2023-11-07T16:00:00.000Z","stockId":2284,"sp":10},{"date":"2023-11-06T16:00:00.000Z","stockId":2284,"sp":10.1},{"date":"2023-11-05T16:00:00.000Z","stockId":2284,"sp":10.24},{"date":"2023-11-02T16:00:00.000Z","stockId":2284,"sp":9.47},{"date":"2023-11-01T16:00:00.000Z","stockId":2284,"sp":9.27},{"date":"2023-10-31T16:00:00.000Z","stockId":2284,"sp":9.48},{"date":"2023-10-30T16:00:00.000Z","stockId":2284,"sp":9.33},{"date":"2023-10-29T16:00:00.000Z","stockId":2284,"sp":9.83},{"date":"2023-10-26T16:00:00.000Z","stockId":2284,"sp":9.91},{"date":"2023-10-25T16:00:00.000Z","stockId":2284,"sp":9.91},{"date":"2023-10-24T16:00:00.000Z","stockId":2284,"sp":9.59},{"date":"2023-10-23T16:00:00.000Z","stockId":2284,"sp":9.24},{"date":"2023-10-22T16:00:00.000Z","stockId":2284,"sp":9.03},{"date":"2023-10-19T16:00:00.000Z","stockId":2284,"sp":9.37},{"date":"2023-10-18T16:00:00.000Z","stockId":2284,"sp":9.5},{"date":"2023-10-17T16:00:00.000Z","stockId":2284,"sp":9.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2284,"sp":9.8},{"date":"2023-10-15T16:00:00.000Z","stockId":2284,"sp":9.96},{"date":"2023-10-12T16:00:00.000Z","stockId":2284,"sp":9.96},{"date":"2023-10-11T16:00:00.000Z","stockId":2284,"sp":10.08},{"date":"2023-10-10T16:00:00.000Z","stockId":2284,"sp":9.74},{"date":"2023-10-09T16:00:00.000Z","stockId":2284,"sp":9.98},{"date":"2023-10-08T16:00:00.000Z","stockId":2284,"sp":9.81},{"date":"2023-09-27T16:00:00.000Z","stockId":2284,"sp":9.5},{"date":"2023-09-26T16:00:00.000Z","stockId":2284,"sp":9.19},{"date":"2023-09-25T16:00:00.000Z","stockId":2284,"sp":9.38},{"date":"2023-09-24T16:00:00.000Z","stockId":2284,"sp":9.57},{"date":"2023-09-21T16:00:00.000Z","stockId":2284,"sp":9.53},{"date":"2023-09-20T16:00:00.000Z","stockId":2284,"sp":9.57},{"date":"2023-09-19T16:00:00.000Z","stockId":2284,"sp":9.63},{"date":"2023-09-18T16:00:00.000Z","stockId":2284,"sp":9.67},{"date":"2023-09-17T16:00:00.000Z","stockId":2284,"sp":9.7},{"date":"2023-09-14T16:00:00.000Z","stockId":2284,"sp":8.82},{"date":"2023-09-13T16:00:00.000Z","stockId":2284,"sp":9.8},{"date":"2023-09-12T16:00:00.000Z","stockId":2284,"sp":10.08},{"date":"2023-09-11T16:00:00.000Z","stockId":2284,"sp":10.43},{"date":"2023-09-10T16:00:00.000Z","stockId":2284,"sp":10.37},{"date":"2023-09-07T16:00:00.000Z","stockId":2284,"sp":9.43},{"date":"2023-09-06T16:00:00.000Z","stockId":2284,"sp":9.21},{"date":"2023-09-05T16:00:00.000Z","stockId":2284,"sp":9.59},{"date":"2023-09-04T16:00:00.000Z","stockId":2284,"sp":9.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2284,"sp":9.69},{"date":"2023-08-31T16:00:00.000Z","stockId":2284,"sp":9.45},{"date":"2023-08-30T16:00:00.000Z","stockId":2284,"sp":9.34},{"date":"2023-08-29T16:00:00.000Z","stockId":2284,"sp":9.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2284,"sp":9.63},{"date":"2023-08-27T16:00:00.000Z","stockId":2284,"sp":9.01},{"date":"2023-08-24T16:00:00.000Z","stockId":2284,"sp":9.14},{"date":"2023-08-23T16:00:00.000Z","stockId":2284,"sp":9.48},{"date":"2023-08-22T16:00:00.000Z","stockId":2284,"sp":9.41},{"date":"2023-08-21T16:00:00.000Z","stockId":2284,"sp":9.53},{"date":"2023-08-20T16:00:00.000Z","stockId":2284,"sp":9.42},{"date":"2023-08-17T16:00:00.000Z","stockId":2284,"sp":9.5},{"date":"2023-08-16T16:00:00.000Z","stockId":2284,"sp":9.61},{"date":"2023-08-15T16:00:00.000Z","stockId":2284,"sp":9.29},{"date":"2023-08-14T16:00:00.000Z","stockId":2284,"sp":9.52},{"date":"2023-08-13T16:00:00.000Z","stockId":2284,"sp":9.54},{"date":"2023-08-10T16:00:00.000Z","stockId":2284,"sp":9.64},{"date":"2023-08-09T16:00:00.000Z","stockId":2284,"sp":9.91},{"date":"2023-08-08T16:00:00.000Z","stockId":2284,"sp":10.01},{"date":"2023-08-07T16:00:00.000Z","stockId":2284,"sp":10.18},{"date":"2023-08-06T16:00:00.000Z","stockId":2284,"sp":10.18},{"date":"2023-08-03T16:00:00.000Z","stockId":2284,"sp":10.2},{"date":"2023-08-02T16:00:00.000Z","stockId":2284,"sp":10.12},{"date":"2023-08-01T16:00:00.000Z","stockId":2284,"sp":10.34},{"date":"2023-07-31T16:00:00.000Z","stockId":2284,"sp":10.14},{"date":"2023-07-30T16:00:00.000Z","stockId":2284,"sp":10.27},{"date":"2023-07-27T16:00:00.000Z","stockId":2284,"sp":10.26},{"date":"2023-07-26T16:00:00.000Z","stockId":2284,"sp":10},{"date":"2023-07-25T16:00:00.000Z","stockId":2284,"sp":9.83},{"date":"2023-07-24T16:00:00.000Z","stockId":2284,"sp":10.41},{"date":"2023-07-23T16:00:00.000Z","stockId":2284,"sp":9.99},{"date":"2023-07-20T16:00:00.000Z","stockId":2284,"sp":10},{"date":"2023-07-19T16:00:00.000Z","stockId":2284,"sp":10.16},{"date":"2023-07-18T16:00:00.000Z","stockId":2284,"sp":10.71},{"date":"2023-07-17T16:00:00.000Z","stockId":2284,"sp":11.2},{"date":"2023-07-16T16:00:00.000Z","stockId":2284,"sp":11.05},{"date":"2023-07-13T16:00:00.000Z","stockId":2284,"sp":10.58},{"date":"2023-07-12T16:00:00.000Z","stockId":2284,"sp":10.48},{"date":"2023-07-11T16:00:00.000Z","stockId":2284,"sp":10.8},{"date":"2023-07-10T16:00:00.000Z","stockId":2284,"sp":10.5},{"date":"2023-07-09T16:00:00.000Z","stockId":2284,"sp":10.29},{"date":"2023-07-06T16:00:00.000Z","stockId":2284,"sp":9.95},{"date":"2023-07-05T16:00:00.000Z","stockId":2284,"sp":10.3},{"date":"2023-07-04T16:00:00.000Z","stockId":2284,"sp":9.89},{"date":"2023-07-03T16:00:00.000Z","stockId":2284,"sp":9.83},{"date":"2023-07-02T16:00:00.000Z","stockId":2284,"sp":8.94},{"date":"2023-06-29T16:00:00.000Z","stockId":2284,"sp":8.97},{"date":"2023-06-28T16:00:00.000Z","stockId":2284,"sp":8.85},{"date":"2023-06-27T16:00:00.000Z","stockId":2284,"sp":8.82},{"date":"2023-06-26T16:00:00.000Z","stockId":2284,"sp":8.77},{"date":"2023-06-25T16:00:00.000Z","stockId":2284,"sp":8.76},{"date":"2023-06-20T16:00:00.000Z","stockId":2284,"sp":8.76},{"date":"2023-06-19T16:00:00.000Z","stockId":2284,"sp":8.45},{"date":"2023-06-18T16:00:00.000Z","stockId":2284,"sp":8.42},{"date":"2023-06-15T16:00:00.000Z","stockId":2284,"sp":8.31},{"date":"2023-06-14T16:00:00.000Z","stockId":2284,"sp":8.36},{"date":"2023-06-13T16:00:00.000Z","stockId":2284,"sp":8.39},{"date":"2023-06-12T16:00:00.000Z","stockId":2284,"sp":8.36},{"date":"2023-06-11T16:00:00.000Z","stockId":2284,"sp":8.25},{"date":"2023-06-08T16:00:00.000Z","stockId":2284,"sp":7.78},{"date":"2023-06-07T16:00:00.000Z","stockId":2284,"sp":7.59},{"date":"2023-06-06T16:00:00.000Z","stockId":2284,"sp":7.64},{"date":"2023-06-05T16:00:00.000Z","stockId":2284,"sp":7.82},{"date":"2023-06-04T16:00:00.000Z","stockId":2284,"sp":8.02}],"dateFlag":"day"}