window.pageData = {"stock":{"_id":2293,"stockCode":"002293","exchange":"sz","market":"a","stockType":"company","followedNum":5251,"ipoDate":"2009-09-09T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":10,"fsTableType":"non_financial","tickerId":2293,"memoNum":13,"establishDate":"2007-07-09T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"罗莱生活","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"llsh","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"薛伟成","fsDatePrebooks":[],"latestLiftedDate":"2027-04-29T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000350206,"stockCode":"350206","name":"家纺","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":350206,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":23.71426956646413},"pb":{"mcw":2.304336843740748},"ps_ttm":{"mcw":2.233893059922002},"dyr":{"mcw":0.034119140773171165}},"staticDividendYieldRatio":0.034119140773171165},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040302,"stockCode":"C040302","exchange":"sz","stockType":"industry","source":"cni","tickerId":40302,"name":"纺织品"}],"sw":[{"_id":2010000350000,"stockCode":"350000","name":"纺织服装","stockType":"industry","exchange":"sw","tickerId":350000,"source":"sw"},{"_id":2010000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw","tickerId":350200,"source":"sw"},{"_id":2010000350206,"stockCode":"350206","name":"家纺","stockType":"industry","exchange":"sw","tickerId":350206,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350200,"stockCode":"350200","name":"服装家纺","stockType":"industry","exchange":"sw_2021","tickerId":350200,"source":"sw_2021"},{"_id":2020000350206,"stockCode":"350206","name":"家纺","stockType":"industry","exchange":"sw_2021","tickerId":350206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0045},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00073},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00066},{"_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}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.luolai.com","companyName":"罗莱生活科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2293,"type":"tr_dri","cagr_p_r_fs":0.0678625770305743,"cagr_p_r_fys":0.03376158885196934,"cagr_p_r_y1":0.16780128182927379,"cagr_p_r_y3":0.0074614407670898775,"cagr_p_r_y5":0.0034379304834468716,"p_r_fs":1.9934772910639285,"cagr_p_r_d30":0.003471788044397517,"cagr_p_r_d60":0.1379133459281594,"cagr_p_r_d90":0.024781034508660538,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2009-09-09T16:00:00.000Z","cagr_p_r_y10":0.04053897706883913,"cagr_p_r_d14":-0.0077821011673152585,"cagr_p_r_d7":-0.08397484749700379},"shnc":{"stockId":2293,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":22590,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":22590,"shnc_q2":-0.09658068386322735,"shnc_q3":-0.025368884286823712,"shnc_q1":-0.07029385134578978,"shnc_d90":-0.07029385134578978,"shnc_y1":-0.06389855793137743,"shnc_y2":-0.04747849553044358},"ple":{"stockId":2293,"type":"ple","pc":1,"ps":13800000,"ps_mc":140760000,"ps_sc_r":0.0165,"ps_shbt10sh_r":0.030621634555249844,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2293,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0256,"mtaslb":145916011,"mtaslb_mc_r":0.016559958288312446,"mtaslb_fbc":-641677,"mtaslb_fb":145418189,"mtaslb_smc":37000,"mtaslb_sb":497822,"fb_mc_rc_d1":-0.00007282370373028814,"fb_mc_rc_d5":-0.00042867675111097996,"fb_mc_rc_d20":0.0023956970513119486,"fb_mc_rc_d60":0.0024314473861292607,"fb_mc_rc_d120":0.0014311111326044692,"sb_mc_rc_d1":5.9230898978828015e-8,"sb_mc_rc_d5":-0.000002494687974749102,"sb_mc_rc_d20":0.000017613970758093328,"sb_mc_rc_d60":0.000015618318397562244,"sb_mc_rc_d120":0.000024971900312214753,"npa_o_f_d1":-641677,"npa_o_f_d120":11882015,"npa_o_f_d20":20705379,"npa_o_f_d5":-4080433,"npa_o_f_d60":20029208,"fb_mc_rc_d240":0.0017598514886385612,"npa_o_f_d240":15079835},"mm_ha":{"stockId":2293,"type":"mm_ha","mm_sh":21798433,"mm_sha":218420299,"mm_sh_cap_r":0.026371739051432228,"spc":-0.0262,"mm_shc_v_r":-0.9464950274545944,"mm_sh_nba_d1":-19807269.25871136,"mm_sh_nba_d5":-19807269.25871136,"mm_sh_nba_d20":-19807269.25871136,"mm_sh_nba_d60":-19807269.25871136,"mm_sh_nba_d120":100472402.62305659,"mm_sh_nba_d240":147832379.80155873,"mm_sh_cap_rc_d1":-0.0029821043914946173,"mm_sh_cap_rc_d5":-0.0029821043914946173,"mm_sh_cap_rc_d20":-0.0029821043914946173,"mm_sh_cap_rc_d60":-0.0029821043914946173,"mm_sh_cap_rc_d120":0.013665050039876878,"mm_sh_nbv_d1":-2464957,"mm_sh_nbv_d5":-2464957,"mm_sh_nbv_d20":-2464957,"mm_sh_nbv_d60":-2464957,"mm_sh_nbv_d120":11295299,"mm_sh_nbv_d240":17316197,"mm_sh_nbp_d1":-4154161.1717027025,"mm_sh_nbp_d5":-2032611.636226592,"mm_sh_nbp_d20":-2032611.636226592,"mm_sh_nbp_d60":-2032611.636226592,"mm_sh_nbp_d120":-1938386.9197608642,"mm_sh_nbp_d240":114001.62752955477,"mm_sh_nbpr_d1":-0.20972912103346486,"mm_sh_nbpr_d5":-0.04445315284908469,"mm_sh_nbpr_d20":-0.04445315284908469,"mm_sh_nbpr_d60":-0.04445315284908469,"mm_sh_nbpr_d120":-0.036180459748218825,"mm_sh_nbpr_d240":0.0037441334648026948,"mm_sh_cap_rc_d240":0.020949131006214695,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.025108858196626078,"mm_shc_v_r_d20":-0.04732475137272972,"mm_shc_v_r_d240":0.017215872309700953,"mm_shc_v_r_d5":-0.18929900549091888,"mm_shc_v_r_d60":-0.01577491712424324,"mm_sh_cap_rc_q1":0.0017472012846176492,"mm_sh_cap_rc_q2":0.0010496912319407775,"mm_sh_cap_rc_q3":-0.0019324131595538398,"mm_sh_cap_rc_q4":0.014714741271817655,"mm_sh_nba_q1":14604012.725590711,"mm_sh_nba_q2":8672269.053212404,"mm_sh_nba_q3":-11135000.205498956,"mm_sh_nba_q4":109144671.676269,"mm_sh_nbv_q1":1444207,"mm_sh_nbv_q2":867657,"mm_sh_nbv_q3":-1597300,"mm_sh_nbv_q4":12162956}},"priceMetrics":{"pe_ttm":15.341903765514974,"d_pe_ttm":17.288814146941274,"pb":2.1312936275114613,"pb_wo_gw":2.1910020199198716,"dyr":0.0607901924607758,"mc":8505193306.2,"mc_om":8505193306.2,"sp":10.2,"spc":-0.0039,"ta":67018014,"to_r":0.007921889820368436,"cmc":8431147304,"ecmc":5211440722.2,"ecmc_psh":230697,"shn":22590},"staticDividendYieldRatio":0.0607901924631273},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b61781aa6","stockId":2293,"source":"cn_info","shareholderName":"CA Fabric Investments","declarationDate":"2024-10-15T16:00:00.000Z","date":"2024-10-15T16:00:00.000Z","changeQuantity":-84900,"sharesChangeRatio":0.0001,"priceLimit":"6.83","sharesHeldAfterChange":0.0499,"quantityHeldAfterChange":41464219,"priceFloor":6.83,"priceCeiling":6.83,"averagePrice":6.83,"stock":{"_id":2293,"stockCode":"002293","exchange":"sz","market":"a","stockType":"company","followedNum":5251,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2293,"memoNum":13,"currency":"CNY","name":"罗莱生活","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781aa5","stockId":2293,"source":"cn_info","shareholderName":"CA Fabric Investments","declarationDate":"2024-10-08T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-8224910,"sharesChangeRatio":0.0099,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":41549119,"candlestickAveragePrice":7.633311872409158,"lastUpdated":"2025-07-30T09:43:38.583Z","stock":{"_id":2293,"stockCode":"002293","exchange":"sz","market":"a","stockType":"company","followedNum":5251,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2293,"memoNum":13,"currency":"CNY","name":"罗莱生活","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781aa4","stockId":2293,"source":"cn_info","shareholderName":"CA Fabric Investments","declarationDate":"2024-03-15T16:00:00.000Z","date":"2024-02-18T16:00:00.000Z","changeQuantity":-16600000,"sharesChangeRatio":0.0199,"sharesHeldAfterChange":0.0596,"quantityHeldAfterChange":49774029,"candlestickAveragePrice":9.627366713267403,"lastUpdated":"2025-07-30T09:43:38.585Z","stock":{"_id":2293,"stockCode":"002293","exchange":"sz","market":"a","stockType":"company","followedNum":5251,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2293,"memoNum":13,"currency":"CNY","name":"罗莱生活","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781aa3","stockId":2293,"source":"cn_info","shareholderName":"CA Fabric Investments","declarationDate":"2023-07-25T16:00:00.000Z","date":"2023-07-23T16:00:00.000Z","changeQuantity":-16610977,"sharesChangeRatio":0.0198,"sharesHeldAfterChange":0.079,"quantityHeldAfterChange":66374029,"candlestickAveragePrice":11.456588154134227,"lastUpdated":"2025-07-30T09:43:38.587Z","stock":{"_id":2293,"stockCode":"002293","exchange":"sz","market":"a","stockType":"company","followedNum":5251,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2293,"memoNum":13,"currency":"CNY","name":"罗莱生活","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2293,"date":"2026-05-21T16:00:00.000Z","sp":10.2},{"date":"2026-05-20T16:00:00.000Z","stockId":2293,"sp":10.66},{"date":"2026-05-19T16:00:00.000Z","stockId":2293,"sp":10.94},{"date":"2026-05-18T16:00:00.000Z","stockId":2293,"sp":11.05},{"date":"2026-05-17T16:00:00.000Z","stockId":2293,"sp":11.06},{"date":"2026-05-14T16:00:00.000Z","stockId":2293,"sp":11.59},{"date":"2026-05-13T16:00:00.000Z","stockId":2293,"sp":11.36},{"stockId":2293,"date":"2026-05-12T16:00:00.000Z","sp":11.4},{"date":"2026-05-11T16:00:00.000Z","stockId":2293,"sp":11.64},{"date":"2026-05-10T16:00:00.000Z","stockId":2293,"sp":10.98},{"date":"2026-05-07T16:00:00.000Z","stockId":2293,"sp":10.7},{"date":"2026-05-06T16:00:00.000Z","stockId":2293,"sp":10.62},{"date":"2026-05-05T16:00:00.000Z","stockId":2293,"sp":11},{"date":"2026-04-29T16:00:00.000Z","stockId":2293,"sp":11.26},{"date":"2026-04-28T16:00:00.000Z","stockId":2293,"sp":11.02},{"date":"2026-04-27T16:00:00.000Z","stockId":2293,"sp":10.96},{"stockId":2293,"date":"2026-04-26T16:00:00.000Z","sp":10.91},{"stockId":2293,"date":"2026-04-23T16:00:00.000Z","sp":11.23},{"stockId":2293,"date":"2026-04-22T16:00:00.000Z","sp":10.97},{"date":"2026-04-21T16:00:00.000Z","stockId":2293,"sp":10.58},{"date":"2026-04-20T16:00:00.000Z","stockId":2293,"sp":10.2},{"date":"2026-04-19T16:00:00.000Z","stockId":2293,"sp":10.22},{"stockId":2293,"date":"2026-04-16T16:00:00.000Z","sp":10.17},{"stockId":2293,"date":"2026-04-15T16:00:00.000Z","sp":10.33},{"date":"2026-04-14T16:00:00.000Z","stockId":2293,"sp":10.28},{"stockId":2293,"date":"2026-04-13T16:00:00.000Z","sp":10.11},{"date":"2026-04-12T16:00:00.000Z","stockId":2293,"sp":10.1},{"date":"2026-04-09T16:00:00.000Z","stockId":2293,"sp":10.28},{"stockId":2293,"date":"2026-04-08T16:00:00.000Z","sp":10.18},{"date":"2026-04-07T16:00:00.000Z","stockId":2293,"sp":10.19},{"date":"2026-04-06T16:00:00.000Z","stockId":2293,"sp":10.03},{"date":"2026-04-02T16:00:00.000Z","stockId":2293,"sp":10.11},{"date":"2026-04-01T16:00:00.000Z","stockId":2293,"sp":10.13},{"stockId":2293,"date":"2026-03-31T16:00:00.000Z","sp":10.23},{"date":"2026-03-30T16:00:00.000Z","stockId":2293,"sp":10.02},{"date":"2026-03-29T16:00:00.000Z","stockId":2293,"sp":10.29},{"stockId":2293,"date":"2026-03-26T16:00:00.000Z","sp":9.97},{"date":"2026-03-25T16:00:00.000Z","stockId":2293,"sp":9.88},{"stockId":2293,"date":"2026-03-24T16:00:00.000Z","sp":9.88},{"stockId":2293,"date":"2026-03-23T16:00:00.000Z","sp":9.67},{"stockId":2293,"date":"2026-03-22T16:00:00.000Z","sp":9.33},{"date":"2026-03-19T16:00:00.000Z","stockId":2293,"sp":10},{"stockId":2293,"date":"2026-03-18T16:00:00.000Z","sp":9.95},{"stockId":2293,"date":"2026-03-17T16:00:00.000Z","sp":10.03},{"stockId":2293,"date":"2026-03-16T16:00:00.000Z","sp":9.85},{"stockId":2293,"date":"2026-03-15T16:00:00.000Z","sp":10.05},{"date":"2026-03-12T16:00:00.000Z","stockId":2293,"sp":10.2},{"stockId":2293,"date":"2026-03-11T16:00:00.000Z","sp":10.15},{"stockId":2293,"date":"2026-03-10T16:00:00.000Z","sp":10.13},{"date":"2026-03-09T16:00:00.000Z","stockId":2293,"sp":10.13},{"stockId":2293,"date":"2026-03-08T16:00:00.000Z","sp":9.92},{"date":"2026-03-05T16:00:00.000Z","stockId":2293,"sp":10.41},{"stockId":2293,"date":"2026-03-04T16:00:00.000Z","sp":10.25},{"date":"2026-03-03T16:00:00.000Z","stockId":2293,"sp":10.15},{"stockId":2293,"date":"2026-03-02T16:00:00.000Z","sp":10.18},{"stockId":2293,"date":"2026-03-01T16:00:00.000Z","sp":10.38},{"date":"2026-02-26T16:00:00.000Z","stockId":2293,"sp":10.24},{"date":"2026-02-25T16:00:00.000Z","stockId":2293,"sp":10.27},{"stockId":2293,"date":"2026-02-24T16:00:00.000Z","sp":10.26},{"date":"2026-02-23T16:00:00.000Z","stockId":2293,"sp":10.32},{"date":"2026-02-12T16:00:00.000Z","stockId":2293,"sp":10.36},{"stockId":2293,"date":"2026-02-11T16:00:00.000Z","sp":10.4},{"date":"2026-02-10T16:00:00.000Z","stockId":2293,"sp":10.62},{"date":"2026-02-09T16:00:00.000Z","stockId":2293,"sp":10.71},{"date":"2026-02-08T16:00:00.000Z","stockId":2293,"sp":10.63},{"stockId":2293,"date":"2026-02-05T16:00:00.000Z","sp":10.52},{"stockId":2293,"date":"2026-02-04T16:00:00.000Z","sp":10.46},{"date":"2026-02-03T16:00:00.000Z","stockId":2293,"sp":10.11},{"stockId":2293,"date":"2026-02-02T16:00:00.000Z","sp":9.9},{"stockId":2293,"date":"2026-02-01T16:00:00.000Z","sp":9.84},{"stockId":2293,"date":"2026-01-29T16:00:00.000Z","sp":10.45},{"date":"2026-01-28T16:00:00.000Z","stockId":2293,"sp":10.25},{"date":"2026-01-27T16:00:00.000Z","stockId":2293,"sp":10.09},{"stockId":2293,"date":"2026-01-26T16:00:00.000Z","sp":9.94},{"stockId":2293,"date":"2026-01-25T16:00:00.000Z","sp":9.95},{"date":"2026-01-22T16:00:00.000Z","stockId":2293,"sp":9.99},{"date":"2026-01-21T16:00:00.000Z","stockId":2293,"sp":10.24},{"stockId":2293,"date":"2026-01-20T16:00:00.000Z","sp":10.17},{"date":"2026-01-19T16:00:00.000Z","stockId":2293,"sp":10.09},{"date":"2026-01-18T16:00:00.000Z","stockId":2293,"sp":9.88},{"stockId":2293,"date":"2026-01-15T16:00:00.000Z","sp":9.62},{"stockId":2293,"date":"2026-01-14T16:00:00.000Z","sp":9.64},{"date":"2026-01-13T16:00:00.000Z","stockId":2293,"sp":9.46},{"stockId":2293,"date":"2026-01-12T16:00:00.000Z","sp":9.55},{"stockId":2293,"date":"2026-01-11T16:00:00.000Z","sp":9.5},{"stockId":2293,"date":"2026-01-08T16:00:00.000Z","sp":9.51},{"date":"2026-01-07T16:00:00.000Z","stockId":2293,"sp":9.57},{"date":"2026-01-06T16:00:00.000Z","stockId":2293,"sp":9.77},{"date":"2026-01-05T16:00:00.000Z","stockId":2293,"sp":9.82},{"date":"2026-01-04T16:00:00.000Z","stockId":2293,"sp":9.8},{"date":"2025-12-30T16:00:00.000Z","stockId":2293,"sp":10.27},{"date":"2025-12-29T16:00:00.000Z","stockId":2293,"sp":10.42},{"date":"2025-12-28T16:00:00.000Z","stockId":2293,"sp":9.96},{"date":"2025-12-25T16:00:00.000Z","stockId":2293,"sp":9.85},{"date":"2025-12-24T16:00:00.000Z","stockId":2293,"sp":9.93},{"date":"2025-12-23T16:00:00.000Z","stockId":2293,"sp":9.86},{"date":"2025-12-22T16:00:00.000Z","stockId":2293,"sp":9.77},{"date":"2025-12-21T16:00:00.000Z","stockId":2293,"sp":9.66},{"date":"2025-12-18T16:00:00.000Z","stockId":2293,"sp":9.91},{"date":"2025-12-17T16:00:00.000Z","stockId":2293,"sp":9.78},{"date":"2025-12-16T16:00:00.000Z","stockId":2293,"sp":9.68},{"date":"2025-12-15T16:00:00.000Z","stockId":2293,"sp":9.6},{"date":"2025-12-14T16:00:00.000Z","stockId":2293,"sp":9.58},{"date":"2025-12-11T16:00:00.000Z","stockId":2293,"sp":9.42},{"date":"2025-12-10T16:00:00.000Z","stockId":2293,"sp":9.53},{"date":"2025-12-09T16:00:00.000Z","stockId":2293,"sp":9.8},{"date":"2025-12-08T16:00:00.000Z","stockId":2293,"sp":9.83},{"date":"2025-12-07T16:00:00.000Z","stockId":2293,"sp":9.71},{"date":"2025-12-04T16:00:00.000Z","stockId":2293,"sp":9.72},{"date":"2025-12-03T16:00:00.000Z","stockId":2293,"sp":9.83},{"date":"2025-12-02T16:00:00.000Z","stockId":2293,"sp":9.86},{"date":"2025-12-01T16:00:00.000Z","stockId":2293,"sp":9.87},{"date":"2025-11-30T16:00:00.000Z","stockId":2293,"sp":9.61},{"date":"2025-11-27T16:00:00.000Z","stockId":2293,"sp":9.53},{"date":"2025-11-26T16:00:00.000Z","stockId":2293,"sp":9.53},{"date":"2025-11-25T16:00:00.000Z","stockId":2293,"sp":9.51},{"date":"2025-11-24T16:00:00.000Z","stockId":2293,"sp":9.5},{"date":"2025-11-23T16:00:00.000Z","stockId":2293,"sp":9.33},{"date":"2025-11-20T16:00:00.000Z","stockId":2293,"sp":9.34},{"date":"2025-11-19T16:00:00.000Z","stockId":2293,"sp":9.6},{"date":"2025-11-18T16:00:00.000Z","stockId":2293,"sp":9.57},{"date":"2025-11-17T16:00:00.000Z","stockId":2293,"sp":9.62},{"date":"2025-11-16T16:00:00.000Z","stockId":2293,"sp":9.77},{"date":"2025-11-13T16:00:00.000Z","stockId":2293,"sp":9.77},{"date":"2025-11-12T16:00:00.000Z","stockId":2293,"sp":9.87},{"date":"2025-11-11T16:00:00.000Z","stockId":2293,"sp":9.83},{"date":"2025-11-10T16:00:00.000Z","stockId":2293,"sp":9.72},{"date":"2025-11-09T16:00:00.000Z","stockId":2293,"sp":9.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2293,"sp":9.46},{"date":"2025-11-05T16:00:00.000Z","stockId":2293,"sp":9.44},{"date":"2025-11-04T16:00:00.000Z","stockId":2293,"sp":9.62},{"date":"2025-11-03T16:00:00.000Z","stockId":2293,"sp":9.54},{"date":"2025-11-02T16:00:00.000Z","stockId":2293,"sp":9.41},{"date":"2025-10-30T16:00:00.000Z","stockId":2293,"sp":9.52},{"date":"2025-10-29T16:00:00.000Z","stockId":2293,"sp":9.36},{"date":"2025-10-28T16:00:00.000Z","stockId":2293,"sp":9.41},{"date":"2025-10-27T16:00:00.000Z","stockId":2293,"sp":9.4},{"date":"2025-10-26T16:00:00.000Z","stockId":2293,"sp":8.88},{"date":"2025-10-23T16:00:00.000Z","stockId":2293,"sp":8.83},{"date":"2025-10-22T16:00:00.000Z","stockId":2293,"sp":8.89},{"date":"2025-10-21T16:00:00.000Z","stockId":2293,"sp":8.82},{"date":"2025-10-20T16:00:00.000Z","stockId":2293,"sp":8.81},{"date":"2025-10-19T16:00:00.000Z","stockId":2293,"sp":8.71},{"date":"2025-10-16T16:00:00.000Z","stockId":2293,"sp":8.82},{"date":"2025-10-15T16:00:00.000Z","stockId":2293,"sp":8.89},{"date":"2025-10-14T16:00:00.000Z","stockId":2293,"sp":8.89},{"date":"2025-10-13T16:00:00.000Z","stockId":2293,"sp":8.5},{"date":"2025-10-12T16:00:00.000Z","stockId":2293,"sp":8.02},{"date":"2025-10-09T16:00:00.000Z","stockId":2293,"sp":8.17},{"date":"2025-10-08T16:00:00.000Z","stockId":2293,"sp":7.97},{"date":"2025-09-29T16:00:00.000Z","stockId":2293,"sp":8.04},{"date":"2025-09-28T16:00:00.000Z","stockId":2293,"sp":8.07},{"date":"2025-09-25T16:00:00.000Z","stockId":2293,"sp":7.94},{"date":"2025-09-24T16:00:00.000Z","stockId":2293,"sp":7.83},{"date":"2025-09-23T16:00:00.000Z","stockId":2293,"sp":8.01},{"date":"2025-09-22T16:00:00.000Z","stockId":2293,"sp":7.98},{"date":"2025-09-21T16:00:00.000Z","stockId":2293,"sp":8.07},{"date":"2025-09-18T16:00:00.000Z","stockId":2293,"sp":8.11},{"date":"2025-09-17T16:00:00.000Z","stockId":2293,"sp":8.11},{"date":"2025-09-16T16:00:00.000Z","stockId":2293,"sp":8.29},{"date":"2025-09-15T16:00:00.000Z","stockId":2293,"sp":8.36},{"date":"2025-09-14T16:00:00.000Z","stockId":2293,"sp":8.33},{"date":"2025-09-11T16:00:00.000Z","stockId":2293,"sp":8.42},{"date":"2025-09-10T16:00:00.000Z","stockId":2293,"sp":8.47},{"date":"2025-09-09T16:00:00.000Z","stockId":2293,"sp":8.47},{"date":"2025-09-08T16:00:00.000Z","stockId":2293,"sp":8.54},{"date":"2025-09-07T16:00:00.000Z","stockId":2293,"sp":8.5},{"date":"2025-09-04T16:00:00.000Z","stockId":2293,"sp":8.33},{"date":"2025-09-03T16:00:00.000Z","stockId":2293,"sp":8.54},{"date":"2025-09-02T16:00:00.000Z","stockId":2293,"sp":8.44},{"date":"2025-09-01T16:00:00.000Z","stockId":2293,"sp":8.53},{"date":"2025-08-31T16:00:00.000Z","stockId":2293,"sp":8.56},{"date":"2025-08-28T16:00:00.000Z","stockId":2293,"sp":8.58},{"date":"2025-08-27T16:00:00.000Z","stockId":2293,"sp":8.44},{"date":"2025-08-26T16:00:00.000Z","stockId":2293,"sp":8.58},{"date":"2025-08-25T16:00:00.000Z","stockId":2293,"sp":8.67},{"date":"2025-08-24T16:00:00.000Z","stockId":2293,"sp":8.71},{"date":"2025-08-21T16:00:00.000Z","stockId":2293,"sp":8.63},{"date":"2025-08-20T16:00:00.000Z","stockId":2293,"sp":8.72},{"date":"2025-08-19T16:00:00.000Z","stockId":2293,"sp":8.66},{"date":"2025-08-18T16:00:00.000Z","stockId":2293,"sp":8.55},{"date":"2025-08-17T16:00:00.000Z","stockId":2293,"sp":8.5},{"date":"2025-08-14T16:00:00.000Z","stockId":2293,"sp":8.49},{"date":"2025-08-13T16:00:00.000Z","stockId":2293,"sp":8.49},{"date":"2025-08-12T16:00:00.000Z","stockId":2293,"sp":8.55},{"date":"2025-08-11T16:00:00.000Z","stockId":2293,"sp":8.61},{"date":"2025-08-10T16:00:00.000Z","stockId":2293,"sp":8.63},{"date":"2025-08-07T16:00:00.000Z","stockId":2293,"sp":8.52},{"date":"2025-08-06T16:00:00.000Z","stockId":2293,"sp":8.53},{"date":"2025-08-05T16:00:00.000Z","stockId":2293,"sp":8.66},{"date":"2025-08-04T16:00:00.000Z","stockId":2293,"sp":8.61},{"date":"2025-08-03T16:00:00.000Z","stockId":2293,"sp":8.58},{"date":"2025-07-31T16:00:00.000Z","stockId":2293,"sp":8.46},{"date":"2025-07-30T16:00:00.000Z","stockId":2293,"sp":8.45},{"date":"2025-07-29T16:00:00.000Z","stockId":2293,"sp":8.6},{"date":"2025-07-28T16:00:00.000Z","stockId":2293,"sp":8.6},{"date":"2025-07-27T16:00:00.000Z","stockId":2293,"sp":8.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2293,"sp":9.02},{"date":"2025-07-23T16:00:00.000Z","stockId":2293,"sp":8.97},{"date":"2025-07-22T16:00:00.000Z","stockId":2293,"sp":9.01},{"date":"2025-07-21T16:00:00.000Z","stockId":2293,"sp":9.02},{"date":"2025-07-20T16:00:00.000Z","stockId":2293,"sp":8.99},{"date":"2025-07-17T16:00:00.000Z","stockId":2293,"sp":8.99},{"date":"2025-07-16T16:00:00.000Z","stockId":2293,"sp":9.04},{"date":"2025-07-15T16:00:00.000Z","stockId":2293,"sp":9.05},{"date":"2025-07-14T16:00:00.000Z","stockId":2293,"sp":9.01},{"date":"2025-07-13T16:00:00.000Z","stockId":2293,"sp":9.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2293,"sp":8.88},{"date":"2025-07-09T16:00:00.000Z","stockId":2293,"sp":8.92},{"date":"2025-07-08T16:00:00.000Z","stockId":2293,"sp":8.82},{"date":"2025-07-07T16:00:00.000Z","stockId":2293,"sp":8.78},{"date":"2025-07-06T16:00:00.000Z","stockId":2293,"sp":8.71},{"date":"2025-07-03T16:00:00.000Z","stockId":2293,"sp":8.62},{"date":"2025-07-02T16:00:00.000Z","stockId":2293,"sp":8.74},{"date":"2025-07-01T16:00:00.000Z","stockId":2293,"sp":8.66},{"date":"2025-06-30T16:00:00.000Z","stockId":2293,"sp":8.71},{"date":"2025-06-29T16:00:00.000Z","stockId":2293,"sp":8.74},{"date":"2025-06-26T16:00:00.000Z","stockId":2293,"sp":8.74},{"date":"2025-06-25T16:00:00.000Z","stockId":2293,"sp":8.68},{"date":"2025-06-24T16:00:00.000Z","stockId":2293,"sp":8.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2293,"sp":8.73},{"date":"2025-06-22T16:00:00.000Z","stockId":2293,"sp":8.66},{"date":"2025-06-19T16:00:00.000Z","stockId":2293,"sp":8.74},{"date":"2025-06-18T16:00:00.000Z","stockId":2293,"sp":8.67},{"date":"2025-06-17T16:00:00.000Z","stockId":2293,"sp":8.85},{"date":"2025-06-16T16:00:00.000Z","stockId":2293,"sp":8.81},{"date":"2025-06-15T16:00:00.000Z","stockId":2293,"sp":8.89},{"date":"2025-06-12T16:00:00.000Z","stockId":2293,"sp":8.84},{"date":"2025-06-11T16:00:00.000Z","stockId":2293,"sp":8.98},{"date":"2025-06-10T16:00:00.000Z","stockId":2293,"sp":8.95},{"date":"2025-06-09T16:00:00.000Z","stockId":2293,"sp":9.07},{"date":"2025-06-08T16:00:00.000Z","stockId":2293,"sp":9.27},{"date":"2025-06-05T16:00:00.000Z","stockId":2293,"sp":8.87},{"date":"2025-06-04T16:00:00.000Z","stockId":2293,"sp":9.14},{"date":"2025-06-03T16:00:00.000Z","stockId":2293,"sp":9.45},{"date":"2025-06-02T16:00:00.000Z","stockId":2293,"sp":9.4},{"date":"2025-05-29T16:00:00.000Z","stockId":2293,"sp":9.13},{"date":"2025-05-28T16:00:00.000Z","stockId":2293,"sp":9.1},{"date":"2025-05-27T16:00:00.000Z","stockId":2293,"sp":9.4},{"date":"2025-05-26T16:00:00.000Z","stockId":2293,"sp":9.29},{"date":"2025-05-25T16:00:00.000Z","stockId":2293,"sp":9.13},{"date":"2025-05-22T16:00:00.000Z","stockId":2293,"sp":9.62},{"date":"2025-05-21T16:00:00.000Z","stockId":2293,"sp":9.71},{"date":"2025-05-20T16:00:00.000Z","stockId":2293,"sp":9.78},{"date":"2025-05-19T16:00:00.000Z","stockId":2293,"sp":9.73},{"date":"2025-05-18T16:00:00.000Z","stockId":2293,"sp":9.65},{"date":"2025-05-15T16:00:00.000Z","stockId":2293,"sp":9.23},{"date":"2025-05-14T16:00:00.000Z","stockId":2293,"sp":9.03},{"date":"2025-05-13T16:00:00.000Z","stockId":2293,"sp":9},{"date":"2025-05-12T16:00:00.000Z","stockId":2293,"sp":9.18},{"date":"2025-05-11T16:00:00.000Z","stockId":2293,"sp":9.18},{"date":"2025-05-08T16:00:00.000Z","stockId":2293,"sp":9.16},{"date":"2025-05-07T16:00:00.000Z","stockId":2293,"sp":9.11},{"date":"2025-05-06T16:00:00.000Z","stockId":2293,"sp":8.99},{"date":"2025-05-05T16:00:00.000Z","stockId":2293,"sp":9.09},{"date":"2025-04-29T16:00:00.000Z","stockId":2293,"sp":9.03},{"date":"2025-04-28T16:00:00.000Z","stockId":2293,"sp":9.22},{"date":"2025-04-27T16:00:00.000Z","stockId":2293,"sp":9.32},{"date":"2025-04-24T16:00:00.000Z","stockId":2293,"sp":8.97},{"date":"2025-04-23T16:00:00.000Z","stockId":2293,"sp":8.37},{"date":"2025-04-22T16:00:00.000Z","stockId":2293,"sp":8.39},{"date":"2025-04-21T16:00:00.000Z","stockId":2293,"sp":8.55},{"date":"2025-04-20T16:00:00.000Z","stockId":2293,"sp":8.31},{"date":"2025-04-17T16:00:00.000Z","stockId":2293,"sp":8.3},{"date":"2025-04-16T16:00:00.000Z","stockId":2293,"sp":8.45},{"date":"2025-04-15T16:00:00.000Z","stockId":2293,"sp":8.42},{"date":"2025-04-14T16:00:00.000Z","stockId":2293,"sp":8.53},{"date":"2025-04-13T16:00:00.000Z","stockId":2293,"sp":8.32},{"date":"2025-04-10T16:00:00.000Z","stockId":2293,"sp":8},{"date":"2025-04-09T16:00:00.000Z","stockId":2293,"sp":8.07},{"date":"2025-04-08T16:00:00.000Z","stockId":2293,"sp":8.01},{"date":"2025-04-07T16:00:00.000Z","stockId":2293,"sp":7.97},{"date":"2025-04-06T16:00:00.000Z","stockId":2293,"sp":7.68},{"date":"2025-04-02T16:00:00.000Z","stockId":2293,"sp":8.36},{"date":"2025-04-01T16:00:00.000Z","stockId":2293,"sp":8.44},{"date":"2025-03-31T16:00:00.000Z","stockId":2293,"sp":8.21},{"date":"2025-03-30T16:00:00.000Z","stockId":2293,"sp":8.1},{"date":"2025-03-27T16:00:00.000Z","stockId":2293,"sp":8.2},{"date":"2025-03-26T16:00:00.000Z","stockId":2293,"sp":8.31},{"date":"2025-03-25T16:00:00.000Z","stockId":2293,"sp":8.26},{"date":"2025-03-24T16:00:00.000Z","stockId":2293,"sp":8.3},{"date":"2025-03-23T16:00:00.000Z","stockId":2293,"sp":8.39},{"date":"2025-03-20T16:00:00.000Z","stockId":2293,"sp":8.24},{"date":"2025-03-19T16:00:00.000Z","stockId":2293,"sp":8.23},{"date":"2025-03-18T16:00:00.000Z","stockId":2293,"sp":8.29},{"date":"2025-03-17T16:00:00.000Z","stockId":2293,"sp":8.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2293,"sp":8.13},{"date":"2025-03-13T16:00:00.000Z","stockId":2293,"sp":8.02},{"date":"2025-03-12T16:00:00.000Z","stockId":2293,"sp":7.51},{"date":"2025-03-11T16:00:00.000Z","stockId":2293,"sp":7.5},{"date":"2025-03-10T16:00:00.000Z","stockId":2293,"sp":7.53},{"date":"2025-03-09T16:00:00.000Z","stockId":2293,"sp":7.5},{"date":"2025-03-06T16:00:00.000Z","stockId":2293,"sp":7.43},{"date":"2025-03-05T16:00:00.000Z","stockId":2293,"sp":7.49},{"date":"2025-03-04T16:00:00.000Z","stockId":2293,"sp":7.48},{"date":"2025-03-03T16:00:00.000Z","stockId":2293,"sp":7.51},{"date":"2025-03-02T16:00:00.000Z","stockId":2293,"sp":7.52},{"date":"2025-02-27T16:00:00.000Z","stockId":2293,"sp":7.6},{"date":"2025-02-26T16:00:00.000Z","stockId":2293,"sp":7.8},{"date":"2025-02-25T16:00:00.000Z","stockId":2293,"sp":7.68},{"date":"2025-02-24T16:00:00.000Z","stockId":2293,"sp":7.57},{"date":"2025-02-23T16:00:00.000Z","stockId":2293,"sp":7.56},{"date":"2025-02-20T16:00:00.000Z","stockId":2293,"sp":7.43},{"date":"2025-02-19T16:00:00.000Z","stockId":2293,"sp":7.5},{"date":"2025-02-18T16:00:00.000Z","stockId":2293,"sp":7.47},{"date":"2025-02-17T16:00:00.000Z","stockId":2293,"sp":7.48},{"date":"2025-02-16T16:00:00.000Z","stockId":2293,"sp":7.54},{"date":"2025-02-13T16:00:00.000Z","stockId":2293,"sp":7.59},{"date":"2025-02-12T16:00:00.000Z","stockId":2293,"sp":7.49},{"date":"2025-02-11T16:00:00.000Z","stockId":2293,"sp":7.53},{"date":"2025-02-10T16:00:00.000Z","stockId":2293,"sp":7.59},{"date":"2025-02-09T16:00:00.000Z","stockId":2293,"sp":7.58},{"date":"2025-02-06T16:00:00.000Z","stockId":2293,"sp":7.4},{"date":"2025-02-05T16:00:00.000Z","stockId":2293,"sp":7.33},{"date":"2025-02-04T16:00:00.000Z","stockId":2293,"sp":7.28},{"date":"2025-01-26T16:00:00.000Z","stockId":2293,"sp":7.48},{"date":"2025-01-23T16:00:00.000Z","stockId":2293,"sp":7.43},{"date":"2025-01-22T16:00:00.000Z","stockId":2293,"sp":7.38},{"date":"2025-01-21T16:00:00.000Z","stockId":2293,"sp":7.52},{"date":"2025-01-20T16:00:00.000Z","stockId":2293,"sp":7.58},{"date":"2025-01-19T16:00:00.000Z","stockId":2293,"sp":7.67},{"date":"2025-01-16T16:00:00.000Z","stockId":2293,"sp":7.6},{"date":"2025-01-15T16:00:00.000Z","stockId":2293,"sp":7.63},{"date":"2025-01-14T16:00:00.000Z","stockId":2293,"sp":7.76},{"date":"2025-01-13T16:00:00.000Z","stockId":2293,"sp":7.81},{"date":"2025-01-12T16:00:00.000Z","stockId":2293,"sp":7.62},{"date":"2025-01-09T16:00:00.000Z","stockId":2293,"sp":7.82},{"date":"2025-01-08T16:00:00.000Z","stockId":2293,"sp":8.33},{"date":"2025-01-07T16:00:00.000Z","stockId":2293,"sp":8.42},{"date":"2025-01-06T16:00:00.000Z","stockId":2293,"sp":8.56},{"date":"2025-01-05T16:00:00.000Z","stockId":2293,"sp":8.44},{"date":"2025-01-02T16:00:00.000Z","stockId":2293,"sp":8.21},{"date":"2025-01-01T16:00:00.000Z","stockId":2293,"sp":8.18},{"date":"2024-12-30T16:00:00.000Z","stockId":2293,"sp":7.8},{"date":"2024-12-29T16:00:00.000Z","stockId":2293,"sp":7.81},{"date":"2024-12-26T16:00:00.000Z","stockId":2293,"sp":7.96},{"date":"2024-12-25T16:00:00.000Z","stockId":2293,"sp":7.95},{"date":"2024-12-24T16:00:00.000Z","stockId":2293,"sp":7.96},{"date":"2024-12-23T16:00:00.000Z","stockId":2293,"sp":7.95},{"date":"2024-12-22T16:00:00.000Z","stockId":2293,"sp":7.9},{"date":"2024-12-19T16:00:00.000Z","stockId":2293,"sp":8.09},{"date":"2024-12-18T16:00:00.000Z","stockId":2293,"sp":8.09},{"date":"2024-12-17T16:00:00.000Z","stockId":2293,"sp":8.19},{"date":"2024-12-16T16:00:00.000Z","stockId":2293,"sp":8.12},{"date":"2024-12-15T16:00:00.000Z","stockId":2293,"sp":8.59},{"date":"2024-12-12T16:00:00.000Z","stockId":2293,"sp":8.77},{"date":"2024-12-11T16:00:00.000Z","stockId":2293,"sp":8.95},{"date":"2024-12-10T16:00:00.000Z","stockId":2293,"sp":8.62},{"date":"2024-12-09T16:00:00.000Z","stockId":2293,"sp":8.45},{"date":"2024-12-08T16:00:00.000Z","stockId":2293,"sp":8.37},{"date":"2024-12-05T16:00:00.000Z","stockId":2293,"sp":8.49},{"date":"2024-12-04T16:00:00.000Z","stockId":2293,"sp":8.39},{"date":"2024-12-03T16:00:00.000Z","stockId":2293,"sp":8.44},{"date":"2024-12-02T16:00:00.000Z","stockId":2293,"sp":8.47},{"date":"2024-12-01T16:00:00.000Z","stockId":2293,"sp":8.67},{"date":"2024-11-28T16:00:00.000Z","stockId":2293,"sp":8.89},{"date":"2024-11-27T16:00:00.000Z","stockId":2293,"sp":8.68},{"date":"2024-11-26T16:00:00.000Z","stockId":2293,"sp":8.59},{"date":"2024-11-25T16:00:00.000Z","stockId":2293,"sp":8.23},{"date":"2024-11-24T16:00:00.000Z","stockId":2293,"sp":8.14},{"date":"2024-11-21T16:00:00.000Z","stockId":2293,"sp":7.67},{"date":"2024-11-20T16:00:00.000Z","stockId":2293,"sp":7.91},{"date":"2024-11-19T16:00:00.000Z","stockId":2293,"sp":7.91},{"date":"2024-11-18T16:00:00.000Z","stockId":2293,"sp":8.04},{"date":"2024-11-17T16:00:00.000Z","stockId":2293,"sp":7.79},{"date":"2024-11-14T16:00:00.000Z","stockId":2293,"sp":7.55},{"date":"2024-11-13T16:00:00.000Z","stockId":2293,"sp":7.56},{"date":"2024-11-12T16:00:00.000Z","stockId":2293,"sp":7.72},{"date":"2024-11-11T16:00:00.000Z","stockId":2293,"sp":7.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2293,"sp":7.54},{"date":"2024-11-07T16:00:00.000Z","stockId":2293,"sp":7.22},{"date":"2024-11-06T16:00:00.000Z","stockId":2293,"sp":7.45},{"date":"2024-11-05T16:00:00.000Z","stockId":2293,"sp":7.21},{"date":"2024-11-04T16:00:00.000Z","stockId":2293,"sp":7.21},{"date":"2024-11-03T16:00:00.000Z","stockId":2293,"sp":7.15},{"date":"2024-10-31T16:00:00.000Z","stockId":2293,"sp":7.05},{"date":"2024-10-30T16:00:00.000Z","stockId":2293,"sp":7.15},{"date":"2024-10-29T16:00:00.000Z","stockId":2293,"sp":7.16},{"date":"2024-10-28T16:00:00.000Z","stockId":2293,"sp":7.25},{"date":"2024-10-27T16:00:00.000Z","stockId":2293,"sp":7.26},{"date":"2024-10-24T16:00:00.000Z","stockId":2293,"sp":7.24},{"date":"2024-10-23T16:00:00.000Z","stockId":2293,"sp":7.32},{"date":"2024-10-22T16:00:00.000Z","stockId":2293,"sp":6.98},{"date":"2024-10-21T16:00:00.000Z","stockId":2293,"sp":7.03},{"date":"2024-10-20T16:00:00.000Z","stockId":2293,"sp":6.88},{"date":"2024-10-17T16:00:00.000Z","stockId":2293,"sp":6.96},{"date":"2024-10-16T16:00:00.000Z","stockId":2293,"sp":6.9},{"date":"2024-10-15T16:00:00.000Z","stockId":2293,"sp":7.13},{"date":"2024-10-14T16:00:00.000Z","stockId":2293,"sp":7.09},{"date":"2024-10-13T16:00:00.000Z","stockId":2293,"sp":7.23},{"date":"2024-10-10T16:00:00.000Z","stockId":2293,"sp":7.18},{"date":"2024-10-09T16:00:00.000Z","stockId":2293,"sp":7.47},{"date":"2024-10-08T16:00:00.000Z","stockId":2293,"sp":7.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2293,"sp":7.91},{"date":"2024-09-29T16:00:00.000Z","stockId":2293,"sp":7.8},{"date":"2024-09-26T16:00:00.000Z","stockId":2293,"sp":7.25},{"date":"2024-09-25T16:00:00.000Z","stockId":2293,"sp":6.99},{"date":"2024-09-24T16:00:00.000Z","stockId":2293,"sp":6.56},{"date":"2024-09-23T16:00:00.000Z","stockId":2293,"sp":6.42},{"date":"2024-09-22T16:00:00.000Z","stockId":2293,"sp":6.17},{"date":"2024-09-19T16:00:00.000Z","stockId":2293,"sp":6.2},{"date":"2024-09-18T16:00:00.000Z","stockId":2293,"sp":6.32},{"date":"2024-09-17T16:00:00.000Z","stockId":2293,"sp":6.29},{"date":"2024-09-12T16:00:00.000Z","stockId":2293,"sp":6.39},{"date":"2024-09-11T16:00:00.000Z","stockId":2293,"sp":6.46},{"date":"2024-09-10T16:00:00.000Z","stockId":2293,"sp":6.64},{"date":"2024-09-09T16:00:00.000Z","stockId":2293,"sp":6.76},{"date":"2024-09-08T16:00:00.000Z","stockId":2293,"sp":6.78},{"date":"2024-09-05T16:00:00.000Z","stockId":2293,"sp":6.86},{"date":"2024-09-04T16:00:00.000Z","stockId":2293,"sp":6.83},{"date":"2024-09-03T16:00:00.000Z","stockId":2293,"sp":6.71},{"date":"2024-09-02T16:00:00.000Z","stockId":2293,"sp":6.74},{"date":"2024-09-01T16:00:00.000Z","stockId":2293,"sp":6.73},{"date":"2024-08-29T16:00:00.000Z","stockId":2293,"sp":6.77},{"date":"2024-08-28T16:00:00.000Z","stockId":2293,"sp":6.73},{"date":"2024-08-27T16:00:00.000Z","stockId":2293,"sp":6.73},{"date":"2024-08-26T16:00:00.000Z","stockId":2293,"sp":6.61},{"date":"2024-08-25T16:00:00.000Z","stockId":2293,"sp":6.64},{"date":"2024-08-22T16:00:00.000Z","stockId":2293,"sp":7.13},{"date":"2024-08-21T16:00:00.000Z","stockId":2293,"sp":7.12},{"date":"2024-08-20T16:00:00.000Z","stockId":2293,"sp":7.09},{"date":"2024-08-19T16:00:00.000Z","stockId":2293,"sp":7.24},{"date":"2024-08-18T16:00:00.000Z","stockId":2293,"sp":7.32},{"date":"2024-08-15T16:00:00.000Z","stockId":2293,"sp":7.34},{"date":"2024-08-14T16:00:00.000Z","stockId":2293,"sp":7.42},{"date":"2024-08-13T16:00:00.000Z","stockId":2293,"sp":7.46},{"date":"2024-08-12T16:00:00.000Z","stockId":2293,"sp":7.52},{"date":"2024-08-11T16:00:00.000Z","stockId":2293,"sp":7.53},{"date":"2024-08-08T16:00:00.000Z","stockId":2293,"sp":7.5},{"date":"2024-08-07T16:00:00.000Z","stockId":2293,"sp":7.49},{"date":"2024-08-06T16:00:00.000Z","stockId":2293,"sp":7.42},{"date":"2024-08-05T16:00:00.000Z","stockId":2293,"sp":7.47},{"date":"2024-08-04T16:00:00.000Z","stockId":2293,"sp":7.34},{"date":"2024-08-01T16:00:00.000Z","stockId":2293,"sp":7.34},{"date":"2024-07-31T16:00:00.000Z","stockId":2293,"sp":7.31},{"date":"2024-07-30T16:00:00.000Z","stockId":2293,"sp":7.41},{"date":"2024-07-29T16:00:00.000Z","stockId":2293,"sp":7.27},{"date":"2024-07-28T16:00:00.000Z","stockId":2293,"sp":7.29},{"date":"2024-07-25T16:00:00.000Z","stockId":2293,"sp":7.38},{"date":"2024-07-24T16:00:00.000Z","stockId":2293,"sp":7.41},{"date":"2024-07-23T16:00:00.000Z","stockId":2293,"sp":7.37},{"date":"2024-07-22T16:00:00.000Z","stockId":2293,"sp":7.48},{"date":"2024-07-21T16:00:00.000Z","stockId":2293,"sp":7.61},{"date":"2024-07-18T16:00:00.000Z","stockId":2293,"sp":7.74},{"date":"2024-07-17T16:00:00.000Z","stockId":2293,"sp":7.74},{"date":"2024-07-16T16:00:00.000Z","stockId":2293,"sp":7.81},{"date":"2024-07-15T16:00:00.000Z","stockId":2293,"sp":7.79},{"date":"2024-07-14T16:00:00.000Z","stockId":2293,"sp":7.81},{"date":"2024-07-11T16:00:00.000Z","stockId":2293,"sp":7.93},{"date":"2024-07-10T16:00:00.000Z","stockId":2293,"sp":7.95},{"date":"2024-07-09T16:00:00.000Z","stockId":2293,"sp":7.81},{"date":"2024-07-08T16:00:00.000Z","stockId":2293,"sp":7.92},{"date":"2024-07-07T16:00:00.000Z","stockId":2293,"sp":7.91},{"date":"2024-07-04T16:00:00.000Z","stockId":2293,"sp":7.95},{"date":"2024-07-03T16:00:00.000Z","stockId":2293,"sp":7.95},{"date":"2024-07-02T16:00:00.000Z","stockId":2293,"sp":7.93},{"date":"2024-07-01T16:00:00.000Z","stockId":2293,"sp":7.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2293,"sp":8.06},{"date":"2024-06-27T16:00:00.000Z","stockId":2293,"sp":8.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2293,"sp":8.07},{"sp":8.17,"stockId":2293,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.16,"stockId":2293,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.07,"stockId":2293,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.23,"stockId":2293,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.24,"stockId":2293,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.34,"stockId":2293,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.38,"stockId":2293,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.41,"stockId":2293,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.9,"stockId":2293,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.72,"stockId":2293,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.84,"stockId":2293,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.82,"stockId":2293,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.87,"stockId":2293,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.73,"stockId":2293,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.75,"stockId":2293,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.81,"stockId":2293,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.79,"stockId":2293,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.91,"stockId":2293,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.89,"stockId":2293,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.92,"stockId":2293,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.96,"stockId":2293,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.02,"stockId":2293,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.01,"stockId":2293,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.02,"stockId":2293,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.05,"stockId":2293,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.08,"stockId":2293,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.1,"stockId":2293,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.94,"stockId":2293,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.92,"stockId":2293,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.97,"stockId":2293,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.03,"stockId":2293,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.94,"stockId":2293,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2293,"sp":9},{"date":"2024-05-08T16:00:00.000Z","stockId":2293,"sp":9.02},{"date":"2024-05-07T16:00:00.000Z","stockId":2293,"sp":9},{"date":"2024-05-06T16:00:00.000Z","stockId":2293,"sp":9.05},{"date":"2024-05-05T16:00:00.000Z","stockId":2293,"sp":9.16},{"date":"2024-04-29T16:00:00.000Z","stockId":2293,"sp":9.01},{"date":"2024-04-28T16:00:00.000Z","stockId":2293,"sp":9.03},{"date":"2024-04-25T16:00:00.000Z","stockId":2293,"sp":9.5},{"date":"2024-04-24T16:00:00.000Z","stockId":2293,"sp":9.78},{"date":"2024-04-23T16:00:00.000Z","stockId":2293,"sp":9.7},{"date":"2024-04-22T16:00:00.000Z","stockId":2293,"sp":9.77},{"date":"2024-04-21T16:00:00.000Z","stockId":2293,"sp":9.92},{"date":"2024-04-18T16:00:00.000Z","stockId":2293,"sp":9.86},{"date":"2024-04-17T16:00:00.000Z","stockId":2293,"sp":9.87},{"date":"2024-04-16T16:00:00.000Z","stockId":2293,"sp":9.7},{"date":"2024-04-15T16:00:00.000Z","stockId":2293,"sp":9.43},{"date":"2024-04-14T16:00:00.000Z","stockId":2293,"sp":9.69},{"date":"2024-04-11T16:00:00.000Z","stockId":2293,"sp":9.88},{"date":"2024-04-10T16:00:00.000Z","stockId":2293,"sp":9.83},{"date":"2024-04-09T16:00:00.000Z","stockId":2293,"sp":9.85},{"date":"2024-04-08T16:00:00.000Z","stockId":2293,"sp":9.84},{"date":"2024-04-07T16:00:00.000Z","stockId":2293,"sp":9.75},{"date":"2024-04-02T16:00:00.000Z","stockId":2293,"sp":9.97},{"date":"2024-04-01T16:00:00.000Z","stockId":2293,"sp":9.99},{"date":"2024-03-31T16:00:00.000Z","stockId":2293,"sp":9.89},{"date":"2024-03-28T16:00:00.000Z","stockId":2293,"sp":9.88},{"date":"2024-03-27T16:00:00.000Z","stockId":2293,"sp":9.62},{"date":"2024-03-26T16:00:00.000Z","stockId":2293,"sp":9.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2293,"sp":9.9},{"date":"2024-03-24T16:00:00.000Z","stockId":2293,"sp":9.77},{"date":"2024-03-21T16:00:00.000Z","stockId":2293,"sp":9.81},{"date":"2024-03-20T16:00:00.000Z","stockId":2293,"sp":9.89},{"date":"2024-03-19T16:00:00.000Z","stockId":2293,"sp":9.88},{"date":"2024-03-18T16:00:00.000Z","stockId":2293,"sp":9.87},{"date":"2024-03-17T16:00:00.000Z","stockId":2293,"sp":10},{"date":"2024-03-14T16:00:00.000Z","stockId":2293,"sp":10.06},{"date":"2024-03-13T16:00:00.000Z","stockId":2293,"sp":10.01},{"date":"2024-03-12T16:00:00.000Z","stockId":2293,"sp":9.98},{"date":"2024-03-11T16:00:00.000Z","stockId":2293,"sp":10.12},{"date":"2024-03-10T16:00:00.000Z","stockId":2293,"sp":10.12},{"date":"2024-03-07T16:00:00.000Z","stockId":2293,"sp":10.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2293,"sp":9.73},{"date":"2024-03-05T16:00:00.000Z","stockId":2293,"sp":9.75},{"date":"2024-03-04T16:00:00.000Z","stockId":2293,"sp":9.48},{"date":"2024-03-03T16:00:00.000Z","stockId":2293,"sp":9.45},{"date":"2024-02-29T16:00:00.000Z","stockId":2293,"sp":9.59},{"date":"2024-02-28T16:00:00.000Z","stockId":2293,"sp":9.54},{"date":"2024-02-27T16:00:00.000Z","stockId":2293,"sp":9.39},{"date":"2024-02-26T16:00:00.000Z","stockId":2293,"sp":9.58},{"date":"2024-02-25T16:00:00.000Z","stockId":2293,"sp":9.57},{"date":"2024-02-22T16:00:00.000Z","stockId":2293,"sp":9.47},{"date":"2024-02-21T16:00:00.000Z","stockId":2293,"sp":9.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2293,"sp":9.62},{"date":"2024-02-19T16:00:00.000Z","stockId":2293,"sp":9.62},{"date":"2024-02-18T16:00:00.000Z","stockId":2293,"sp":9.71},{"date":"2024-02-07T16:00:00.000Z","stockId":2293,"sp":9.51},{"date":"2024-02-06T16:00:00.000Z","stockId":2293,"sp":9.14},{"date":"2024-02-05T16:00:00.000Z","stockId":2293,"sp":9.23},{"date":"2024-02-04T16:00:00.000Z","stockId":2293,"sp":8.89},{"date":"2024-02-01T16:00:00.000Z","stockId":2293,"sp":8.79},{"date":"2024-01-31T16:00:00.000Z","stockId":2293,"sp":8.9},{"date":"2024-01-30T16:00:00.000Z","stockId":2293,"sp":8.84},{"date":"2024-01-29T16:00:00.000Z","stockId":2293,"sp":8.95},{"date":"2024-01-28T16:00:00.000Z","stockId":2293,"sp":9.15},{"date":"2024-01-25T16:00:00.000Z","stockId":2293,"sp":9.33},{"date":"2024-01-24T16:00:00.000Z","stockId":2293,"sp":9.3},{"date":"2024-01-23T16:00:00.000Z","stockId":2293,"sp":9.2},{"date":"2024-01-22T16:00:00.000Z","stockId":2293,"sp":9.06},{"date":"2024-01-21T16:00:00.000Z","stockId":2293,"sp":9.12},{"date":"2024-01-18T16:00:00.000Z","stockId":2293,"sp":9.51},{"date":"2024-01-17T16:00:00.000Z","stockId":2293,"sp":9.51},{"date":"2024-01-16T16:00:00.000Z","stockId":2293,"sp":9.47},{"date":"2024-01-15T16:00:00.000Z","stockId":2293,"sp":9.55},{"date":"2024-01-14T16:00:00.000Z","stockId":2293,"sp":9.61},{"date":"2024-01-11T16:00:00.000Z","stockId":2293,"sp":9.52},{"date":"2024-01-10T16:00:00.000Z","stockId":2293,"sp":9.43},{"date":"2024-01-09T16:00:00.000Z","stockId":2293,"sp":9.41},{"date":"2024-01-08T16:00:00.000Z","stockId":2293,"sp":9.42},{"date":"2024-01-07T16:00:00.000Z","stockId":2293,"sp":9.13},{"date":"2024-01-04T16:00:00.000Z","stockId":2293,"sp":9.33},{"date":"2024-01-03T16:00:00.000Z","stockId":2293,"sp":9.18},{"date":"2024-01-02T16:00:00.000Z","stockId":2293,"sp":9.15},{"date":"2024-01-01T16:00:00.000Z","stockId":2293,"sp":9.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2293,"sp":9.29},{"date":"2023-12-27T16:00:00.000Z","stockId":2293,"sp":9.23},{"date":"2023-12-26T16:00:00.000Z","stockId":2293,"sp":9.08},{"date":"2023-12-25T16:00:00.000Z","stockId":2293,"sp":9.03},{"date":"2023-12-24T16:00:00.000Z","stockId":2293,"sp":9.21},{"date":"2023-12-21T16:00:00.000Z","stockId":2293,"sp":9.26},{"date":"2023-12-20T16:00:00.000Z","stockId":2293,"sp":9.45},{"date":"2023-12-19T16:00:00.000Z","stockId":2293,"sp":9.19},{"date":"2023-12-18T16:00:00.000Z","stockId":2293,"sp":9.33},{"date":"2023-12-17T16:00:00.000Z","stockId":2293,"sp":9.34},{"date":"2023-12-14T16:00:00.000Z","stockId":2293,"sp":9.51},{"date":"2023-12-13T16:00:00.000Z","stockId":2293,"sp":9.57},{"date":"2023-12-12T16:00:00.000Z","stockId":2293,"sp":9.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2293,"sp":9.79},{"date":"2023-12-10T16:00:00.000Z","stockId":2293,"sp":9.42},{"date":"2023-12-07T16:00:00.000Z","stockId":2293,"sp":9.48},{"date":"2023-12-06T16:00:00.000Z","stockId":2293,"sp":9.58},{"date":"2023-12-05T16:00:00.000Z","stockId":2293,"sp":9.57},{"date":"2023-12-04T16:00:00.000Z","stockId":2293,"sp":9.52},{"date":"2023-12-03T16:00:00.000Z","stockId":2293,"sp":9.61},{"date":"2023-11-30T16:00:00.000Z","stockId":2293,"sp":9.73},{"date":"2023-11-29T16:00:00.000Z","stockId":2293,"sp":9.69},{"date":"2023-11-28T16:00:00.000Z","stockId":2293,"sp":9.6},{"date":"2023-11-27T16:00:00.000Z","stockId":2293,"sp":9.74},{"date":"2023-11-26T16:00:00.000Z","stockId":2293,"sp":9.6},{"date":"2023-11-23T16:00:00.000Z","stockId":2293,"sp":9.83},{"date":"2023-11-22T16:00:00.000Z","stockId":2293,"sp":9.89},{"date":"2023-11-21T16:00:00.000Z","stockId":2293,"sp":9.93},{"date":"2023-11-20T16:00:00.000Z","stockId":2293,"sp":10.03},{"date":"2023-11-19T16:00:00.000Z","stockId":2293,"sp":10.01},{"date":"2023-11-16T16:00:00.000Z","stockId":2293,"sp":10.04},{"date":"2023-11-15T16:00:00.000Z","stockId":2293,"sp":9.97},{"date":"2023-11-14T16:00:00.000Z","stockId":2293,"sp":10.08},{"date":"2023-11-13T16:00:00.000Z","stockId":2293,"sp":9.85},{"date":"2023-11-12T16:00:00.000Z","stockId":2293,"sp":9.81},{"date":"2023-11-09T16:00:00.000Z","stockId":2293,"sp":9.85},{"date":"2023-11-08T16:00:00.000Z","stockId":2293,"sp":9.86},{"date":"2023-11-07T16:00:00.000Z","stockId":2293,"sp":9.89},{"date":"2023-11-06T16:00:00.000Z","stockId":2293,"sp":10.09},{"date":"2023-11-05T16:00:00.000Z","stockId":2293,"sp":10.17},{"date":"2023-11-02T16:00:00.000Z","stockId":2293,"sp":10.08},{"date":"2023-11-01T16:00:00.000Z","stockId":2293,"sp":10.09},{"date":"2023-10-31T16:00:00.000Z","stockId":2293,"sp":10.08},{"date":"2023-10-30T16:00:00.000Z","stockId":2293,"sp":9.98},{"date":"2023-10-29T16:00:00.000Z","stockId":2293,"sp":10.01},{"date":"2023-10-26T16:00:00.000Z","stockId":2293,"sp":10.18},{"date":"2023-10-25T16:00:00.000Z","stockId":2293,"sp":10.67},{"date":"2023-10-24T16:00:00.000Z","stockId":2293,"sp":10.59},{"date":"2023-10-23T16:00:00.000Z","stockId":2293,"sp":10.7},{"date":"2023-10-22T16:00:00.000Z","stockId":2293,"sp":10.35},{"date":"2023-10-19T16:00:00.000Z","stockId":2293,"sp":10.67},{"date":"2023-10-18T16:00:00.000Z","stockId":2293,"sp":10.63},{"date":"2023-10-17T16:00:00.000Z","stockId":2293,"sp":10.76},{"date":"2023-10-16T16:00:00.000Z","stockId":2293,"sp":11.03},{"date":"2023-10-15T16:00:00.000Z","stockId":2293,"sp":10.85},{"date":"2023-10-12T16:00:00.000Z","stockId":2293,"sp":10.76},{"date":"2023-10-11T16:00:00.000Z","stockId":2293,"sp":10.93},{"date":"2023-10-10T16:00:00.000Z","stockId":2293,"sp":10.94},{"date":"2023-10-09T16:00:00.000Z","stockId":2293,"sp":10.83},{"date":"2023-10-08T16:00:00.000Z","stockId":2293,"sp":11.01},{"date":"2023-09-27T16:00:00.000Z","stockId":2293,"sp":11.23},{"date":"2023-09-26T16:00:00.000Z","stockId":2293,"sp":11.13},{"date":"2023-09-25T16:00:00.000Z","stockId":2293,"sp":11.12},{"date":"2023-09-24T16:00:00.000Z","stockId":2293,"sp":11.12},{"date":"2023-09-21T16:00:00.000Z","stockId":2293,"sp":11.05},{"date":"2023-09-20T16:00:00.000Z","stockId":2293,"sp":10.97},{"date":"2023-09-19T16:00:00.000Z","stockId":2293,"sp":11.16},{"date":"2023-09-18T16:00:00.000Z","stockId":2293,"sp":11.13},{"date":"2023-09-17T16:00:00.000Z","stockId":2293,"sp":11.15},{"date":"2023-09-14T16:00:00.000Z","stockId":2293,"sp":11.19},{"date":"2023-09-13T16:00:00.000Z","stockId":2293,"sp":11.01},{"date":"2023-09-12T16:00:00.000Z","stockId":2293,"sp":10.91},{"date":"2023-09-11T16:00:00.000Z","stockId":2293,"sp":10.97},{"date":"2023-09-10T16:00:00.000Z","stockId":2293,"sp":11.11},{"date":"2023-09-07T16:00:00.000Z","stockId":2293,"sp":10.92},{"date":"2023-09-06T16:00:00.000Z","stockId":2293,"sp":11},{"date":"2023-09-05T16:00:00.000Z","stockId":2293,"sp":11.1},{"date":"2023-09-04T16:00:00.000Z","stockId":2293,"sp":11.19},{"date":"2023-09-03T16:00:00.000Z","stockId":2293,"sp":11.14},{"date":"2023-08-31T16:00:00.000Z","stockId":2293,"sp":10.68},{"date":"2023-08-30T16:00:00.000Z","stockId":2293,"sp":10.49},{"date":"2023-08-29T16:00:00.000Z","stockId":2293,"sp":10.67},{"date":"2023-08-28T16:00:00.000Z","stockId":2293,"sp":10.7},{"date":"2023-08-27T16:00:00.000Z","stockId":2293,"sp":10.54},{"date":"2023-08-24T16:00:00.000Z","stockId":2293,"sp":10.42},{"date":"2023-08-23T16:00:00.000Z","stockId":2293,"sp":10.5},{"date":"2023-08-22T16:00:00.000Z","stockId":2293,"sp":10.47},{"date":"2023-08-21T16:00:00.000Z","stockId":2293,"sp":10.7},{"date":"2023-08-20T16:00:00.000Z","stockId":2293,"sp":10.58},{"date":"2023-08-17T16:00:00.000Z","stockId":2293,"sp":10.61},{"date":"2023-08-16T16:00:00.000Z","stockId":2293,"sp":10.82},{"date":"2023-08-15T16:00:00.000Z","stockId":2293,"sp":10.92},{"date":"2023-08-14T16:00:00.000Z","stockId":2293,"sp":11},{"date":"2023-08-13T16:00:00.000Z","stockId":2293,"sp":10.84},{"date":"2023-08-10T16:00:00.000Z","stockId":2293,"sp":10.76},{"date":"2023-08-09T16:00:00.000Z","stockId":2293,"sp":10.89},{"date":"2023-08-08T16:00:00.000Z","stockId":2293,"sp":10.78},{"date":"2023-08-07T16:00:00.000Z","stockId":2293,"sp":10.87},{"date":"2023-08-06T16:00:00.000Z","stockId":2293,"sp":10.88},{"date":"2023-08-03T16:00:00.000Z","stockId":2293,"sp":10.93},{"date":"2023-08-02T16:00:00.000Z","stockId":2293,"sp":11.04},{"date":"2023-08-01T16:00:00.000Z","stockId":2293,"sp":11.09},{"date":"2023-07-31T16:00:00.000Z","stockId":2293,"sp":11.28},{"date":"2023-07-30T16:00:00.000Z","stockId":2293,"sp":11.47},{"date":"2023-07-27T16:00:00.000Z","stockId":2293,"sp":11.12},{"date":"2023-07-26T16:00:00.000Z","stockId":2293,"sp":10.77},{"date":"2023-07-25T16:00:00.000Z","stockId":2293,"sp":11.3},{"date":"2023-07-24T16:00:00.000Z","stockId":2293,"sp":11.35},{"date":"2023-07-23T16:00:00.000Z","stockId":2293,"sp":11.4},{"date":"2023-07-20T16:00:00.000Z","stockId":2293,"sp":11.61},{"date":"2023-07-19T16:00:00.000Z","stockId":2293,"sp":11.56},{"date":"2023-07-18T16:00:00.000Z","stockId":2293,"sp":11.35},{"date":"2023-07-17T16:00:00.000Z","stockId":2293,"sp":11.14},{"date":"2023-07-16T16:00:00.000Z","stockId":2293,"sp":11.16},{"date":"2023-07-13T16:00:00.000Z","stockId":2293,"sp":11.12},{"date":"2023-07-12T16:00:00.000Z","stockId":2293,"sp":11.27},{"date":"2023-07-11T16:00:00.000Z","stockId":2293,"sp":11.21},{"date":"2023-07-10T16:00:00.000Z","stockId":2293,"sp":11.38},{"date":"2023-07-09T16:00:00.000Z","stockId":2293,"sp":11.37},{"date":"2023-07-06T16:00:00.000Z","stockId":2293,"sp":11.32},{"date":"2023-07-05T16:00:00.000Z","stockId":2293,"sp":11.25},{"date":"2023-07-04T16:00:00.000Z","stockId":2293,"sp":11.37},{"date":"2023-07-03T16:00:00.000Z","stockId":2293,"sp":11.5},{"date":"2023-07-02T16:00:00.000Z","stockId":2293,"sp":11.5},{"date":"2023-06-29T16:00:00.000Z","stockId":2293,"sp":11.5},{"date":"2023-06-28T16:00:00.000Z","stockId":2293,"sp":11.24},{"date":"2023-06-27T16:00:00.000Z","stockId":2293,"sp":11.13},{"date":"2023-06-26T16:00:00.000Z","stockId":2293,"sp":11.16},{"date":"2023-06-25T16:00:00.000Z","stockId":2293,"sp":10.76},{"date":"2023-06-20T16:00:00.000Z","stockId":2293,"sp":10.85},{"date":"2023-06-19T16:00:00.000Z","stockId":2293,"sp":10.95},{"date":"2023-06-18T16:00:00.000Z","stockId":2293,"sp":10.97},{"date":"2023-06-15T16:00:00.000Z","stockId":2293,"sp":11.16},{"date":"2023-06-14T16:00:00.000Z","stockId":2293,"sp":11.13},{"date":"2023-06-13T16:00:00.000Z","stockId":2293,"sp":11.16},{"date":"2023-06-12T16:00:00.000Z","stockId":2293,"sp":11.14},{"date":"2023-06-11T16:00:00.000Z","stockId":2293,"sp":11.18},{"date":"2023-06-08T16:00:00.000Z","stockId":2293,"sp":11.45},{"date":"2023-06-07T16:00:00.000Z","stockId":2293,"sp":11.65},{"date":"2023-06-06T16:00:00.000Z","stockId":2293,"sp":11.79},{"date":"2023-06-05T16:00:00.000Z","stockId":2293,"sp":11.67},{"date":"2023-06-04T16:00:00.000Z","stockId":2293,"sp":11.93},{"date":"2023-06-01T16:00:00.000Z","stockId":2293,"sp":11.52},{"date":"2023-05-31T16:00:00.000Z","stockId":2293,"sp":11.4},{"date":"2023-05-30T16:00:00.000Z","stockId":2293,"sp":11.41},{"date":"2023-05-29T16:00:00.000Z","stockId":2293,"sp":11.71},{"date":"2023-05-28T16:00:00.000Z","stockId":2293,"sp":11.81},{"date":"2023-05-25T16:00:00.000Z","stockId":2293,"sp":12.09},{"date":"2023-05-24T16:00:00.000Z","stockId":2293,"sp":12.22},{"date":"2023-05-23T16:00:00.000Z","stockId":2293,"sp":12.34}],"dateFlag":"day"}