window.pageData = {"stock":{"_id":2381,"stockCode":"002381","exchange":"sz","market":"a","stockType":"company","followedNum":374,"ipoDate":"2010-04-01T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":11,"fsTableType":"non_financial","tickerId":2381,"memoNum":10,"establishDate":"2001-11-12T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"双箭股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjgf","undefined":1,"actualControllerTypes":["natural_person"],"actualControllerName":"沈耿亮","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-24T19:08:43.594Z"}],"convertibleBonds":[{"_id":6000000127054,"stockCode":"127054","tickerId":127054,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"双箭转债","priceMetrics":{"bp":124.46,"cv_d":0.7642395112016291}}],"province":{"shortName":"浙江"},"industry":{"_id":2010000220602,"stockCode":"220602","name":"其他橡胶制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220602,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":177.90409972317408},"pb":{"mcw":1.9580456989340664},"ps_ttm":{"mcw":2.1243174221372976},"dyr":{"mcw":0.007573189049016631}},"staticDividendYieldRatio":0.006763071045549213},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020205,"stockCode":"C020205","exchange":"sz","stockType":"industry","source":"cni","tickerId":20205,"name":"非金属材料与制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220600,"stockCode":"220600","name":"橡胶","stockType":"industry","exchange":"sw","tickerId":220600,"source":"sw"},{"_id":2010000220602,"stockCode":"220602","name":"其他橡胶制品","stockType":"industry","exchange":"sw","tickerId":220602,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220600,"stockCode":"220600","name":"橡胶","stockType":"industry","exchange":"sw_2021","tickerId":220600,"source":"sw_2021"},{"_id":2020000220602,"stockCode":"220602","name":"其他橡胶制品","stockType":"industry","exchange":"sw_2021","tickerId":220602,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.doublearrow.net","companyName":"浙江双箭橡胶股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为1400万元-1900万元，与上年同期相比下降56.74%-68.12%。","maxProfit":19000000,"maxProfitChangeRatio":0.6812,"minProfit":14000000,"minProfitChangeRatio":0.5674,"performanceType":"sharply_decrease","reason":"2026年半年度，公司归属于上市公司股东的净利润较上年同期下降主要原因：公司主营业务橡胶输送带市场需求整体放缓，同行业竞争加剧，同时，原材料价格上涨，导致产品销售毛利率有所下降。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2381,"type":"tr_dri","cagr_p_r_fs":-0.03346803945010157,"cagr_p_r_fys":-0.24181431533052644,"cagr_p_r_y1":-0.28622233400402464,"cagr_p_r_y3":-0.11787640841196079,"cagr_p_r_y5":-0.07348100254380185,"p_r_fs":-0.426029915170279,"cagr_p_r_d30":-0.0770676691729324,"cagr_p_r_d60":-0.18624696059090706,"cagr_p_r_d90":-0.2324971333376603,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2010-04-01T16:00:00.000Z","cagr_p_r_y10":-0.06918867493372372,"cagr_p_r_d14":-0.06118546845124284,"cagr_p_r_d7":-0.06831119544592024},"shnc":{"stockId":2381,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":23429,"shnc_d90":0.006746304572017876,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23429,"shnc_q1":0.006746304572017876,"shnc_q2":0.003082587661086612,"shnc_q3":-0.03955890792817906,"shnc_y1":-0.08042232514326085,"shnc_y2":0.049921577414295315},"ple":{"stockId":2381,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":35.656938696635486,"d_pe_ttm":41.380798262833714,"pb":0.9541094042510396,"pb_wo_gw":0.9541094042510396,"dyr":0.020366598778004074,"mc":2020847587.2,"mc_om":2020847587.2,"sp":4.91,"spc":-0.0296,"ta":18881108,"to_r":0.011834119241739422,"cmc":1581150115,"ecmc":1253316544.32,"ecmc_psh":53494,"shn":23429},"differentMarketStocks":[],"staticDividendYieldRatio":0.020366598778004074},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2381,"sp":4.91},{"date":"2026-07-22T16:00:00.000Z","stockId":2381,"sp":5.06},{"date":"2026-07-21T16:00:00.000Z","stockId":2381,"sp":4.92},{"date":"2026-07-20T16:00:00.000Z","stockId":2381,"sp":5.02},{"stockId":2381,"date":"2026-07-19T16:00:00.000Z","sp":5.16},{"date":"2026-07-16T16:00:00.000Z","stockId":2381,"sp":5.27},{"stockId":2381,"date":"2026-07-15T16:00:00.000Z","sp":5.42},{"stockId":2381,"date":"2026-07-14T16:00:00.000Z","sp":5.35},{"stockId":2381,"date":"2026-07-13T16:00:00.000Z","sp":5.33},{"stockId":2381,"date":"2026-07-12T16:00:00.000Z","sp":5.17},{"stockId":2381,"date":"2026-07-09T16:00:00.000Z","sp":5.23},{"stockId":2381,"date":"2026-07-08T16:00:00.000Z","sp":5.18},{"stockId":2381,"date":"2026-07-07T16:00:00.000Z","sp":5.27},{"stockId":2381,"date":"2026-07-06T16:00:00.000Z","sp":5.3},{"date":"2026-07-05T16:00:00.000Z","stockId":2381,"sp":5.46},{"date":"2026-07-02T16:00:00.000Z","stockId":2381,"sp":5.47},{"stockId":2381,"date":"2026-07-01T16:00:00.000Z","sp":5.33},{"date":"2026-06-30T16:00:00.000Z","stockId":2381,"sp":5.29},{"stockId":2381,"date":"2026-06-29T16:00:00.000Z","sp":5.18},{"date":"2026-06-28T16:00:00.000Z","stockId":2381,"sp":5.2},{"date":"2026-06-25T16:00:00.000Z","stockId":2381,"sp":5.21},{"stockId":2381,"date":"2026-06-24T16:00:00.000Z","sp":5.2},{"stockId":2381,"date":"2026-06-23T16:00:00.000Z","sp":5.32},{"date":"2026-06-22T16:00:00.000Z","stockId":2381,"sp":5.48},{"stockId":2381,"date":"2026-06-21T16:00:00.000Z","sp":5.4},{"date":"2026-06-17T16:00:00.000Z","stockId":2381,"sp":5.35},{"stockId":2381,"date":"2026-06-16T16:00:00.000Z","sp":5.38},{"stockId":2381,"date":"2026-06-15T16:00:00.000Z","sp":5.58},{"date":"2026-06-14T16:00:00.000Z","stockId":2381,"sp":5.57},{"date":"2026-06-11T16:00:00.000Z","stockId":2381,"sp":5.62},{"stockId":2381,"date":"2026-06-10T16:00:00.000Z","sp":5.53},{"stockId":2381,"date":"2026-06-09T16:00:00.000Z","sp":5.62},{"date":"2026-06-08T16:00:00.000Z","stockId":2381,"sp":5.67},{"date":"2026-06-07T16:00:00.000Z","stockId":2381,"sp":5.63},{"date":"2026-06-04T16:00:00.000Z","stockId":2381,"sp":5.71},{"date":"2026-06-03T16:00:00.000Z","stockId":2381,"sp":5.57},{"date":"2026-06-02T16:00:00.000Z","stockId":2381,"sp":5.77},{"stockId":2381,"date":"2026-06-01T16:00:00.000Z","sp":5.84},{"stockId":2381,"date":"2026-05-31T16:00:00.000Z","sp":6.05},{"date":"2026-05-28T16:00:00.000Z","stockId":2381,"sp":5.86},{"stockId":2381,"date":"2026-05-27T16:00:00.000Z","sp":5.87},{"stockId":2381,"date":"2026-05-26T16:00:00.000Z","sp":5.81},{"date":"2026-05-25T16:00:00.000Z","stockId":2381,"sp":5.97},{"stockId":2381,"date":"2026-05-24T16:00:00.000Z","sp":6.14},{"stockId":2381,"date":"2026-05-21T16:00:00.000Z","sp":6.27},{"stockId":2381,"date":"2026-05-20T16:00:00.000Z","sp":6.14},{"stockId":2381,"date":"2026-05-19T16:00:00.000Z","sp":6.37},{"date":"2026-05-18T16:00:00.000Z","stockId":2381,"sp":6.48},{"date":"2026-05-17T16:00:00.000Z","stockId":2381,"sp":6.44},{"stockId":2381,"date":"2026-05-14T16:00:00.000Z","sp":6.46},{"stockId":2381,"date":"2026-05-13T16:00:00.000Z","sp":6.48},{"stockId":2381,"date":"2026-05-12T16:00:00.000Z","sp":6.53},{"date":"2026-05-11T16:00:00.000Z","stockId":2381,"sp":6.6},{"stockId":2381,"date":"2026-05-10T16:00:00.000Z","sp":6.7},{"stockId":2381,"date":"2026-05-07T16:00:00.000Z","sp":6.73},{"stockId":2381,"date":"2026-05-06T16:00:00.000Z","sp":6.63},{"date":"2026-05-05T16:00:00.000Z","stockId":2381,"sp":6.72},{"stockId":2381,"date":"2026-04-29T16:00:00.000Z","sp":6.72},{"date":"2026-04-28T16:00:00.000Z","stockId":2381,"sp":6.73},{"stockId":2381,"date":"2026-04-27T16:00:00.000Z","sp":6.66},{"stockId":2381,"date":"2026-04-26T16:00:00.000Z","sp":6.58},{"stockId":2381,"date":"2026-04-23T16:00:00.000Z","sp":6.51},{"date":"2026-04-22T16:00:00.000Z","stockId":2381,"sp":6.39},{"date":"2026-04-21T16:00:00.000Z","stockId":2381,"sp":6.41},{"stockId":2381,"date":"2026-04-20T16:00:00.000Z","sp":6.45},{"date":"2026-04-19T16:00:00.000Z","stockId":2381,"sp":6.47},{"stockId":2381,"date":"2026-04-16T16:00:00.000Z","sp":6.39},{"stockId":2381,"date":"2026-04-15T16:00:00.000Z","sp":6.49},{"date":"2026-04-14T16:00:00.000Z","stockId":2381,"sp":6.36},{"date":"2026-04-13T16:00:00.000Z","stockId":2381,"sp":6.41},{"stockId":2381,"date":"2026-04-12T16:00:00.000Z","sp":6.44},{"date":"2026-04-09T16:00:00.000Z","stockId":2381,"sp":6.52},{"date":"2026-04-08T16:00:00.000Z","stockId":2381,"sp":6.37},{"date":"2026-04-07T16:00:00.000Z","stockId":2381,"sp":6.51},{"date":"2026-04-06T16:00:00.000Z","stockId":2381,"sp":6.33},{"date":"2026-04-02T16:00:00.000Z","stockId":2381,"sp":6.2},{"stockId":2381,"date":"2026-04-01T16:00:00.000Z","sp":6.54},{"date":"2026-03-31T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2026-03-30T16:00:00.000Z","stockId":2381,"sp":6.57},{"stockId":2381,"date":"2026-03-29T16:00:00.000Z","sp":6.64},{"date":"2026-03-26T16:00:00.000Z","stockId":2381,"sp":6.54},{"date":"2026-03-25T16:00:00.000Z","stockId":2381,"sp":6.42},{"date":"2026-03-24T16:00:00.000Z","stockId":2381,"sp":6.42},{"stockId":2381,"date":"2026-03-23T16:00:00.000Z","sp":6.32},{"stockId":2381,"date":"2026-03-22T16:00:00.000Z","sp":6.06},{"date":"2026-03-19T16:00:00.000Z","stockId":2381,"sp":6.52},{"date":"2026-03-18T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2026-03-17T16:00:00.000Z","stockId":2381,"sp":7.02},{"stockId":2381,"date":"2026-03-16T16:00:00.000Z","sp":6.94},{"stockId":2381,"date":"2026-03-15T16:00:00.000Z","sp":7.09},{"stockId":2381,"date":"2026-03-12T16:00:00.000Z","sp":7.1},{"stockId":2381,"date":"2026-03-11T16:00:00.000Z","sp":7.11},{"date":"2026-03-10T16:00:00.000Z","stockId":2381,"sp":7.13},{"date":"2026-03-09T16:00:00.000Z","stockId":2381,"sp":7.16},{"stockId":2381,"date":"2026-03-08T16:00:00.000Z","sp":7.1},{"stockId":2381,"date":"2026-03-05T16:00:00.000Z","sp":7.16},{"date":"2026-03-04T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2026-03-03T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2026-03-02T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2026-03-01T16:00:00.000Z","stockId":2381,"sp":6.96},{"date":"2026-02-26T16:00:00.000Z","stockId":2381,"sp":7.12},{"stockId":2381,"date":"2026-02-25T16:00:00.000Z","sp":7.11},{"date":"2026-02-24T16:00:00.000Z","stockId":2381,"sp":7.16},{"date":"2026-02-23T16:00:00.000Z","stockId":2381,"sp":7.19},{"stockId":2381,"date":"2026-02-12T16:00:00.000Z","sp":6.98},{"stockId":2381,"date":"2026-02-11T16:00:00.000Z","sp":7},{"stockId":2381,"date":"2026-02-10T16:00:00.000Z","sp":7.12},{"stockId":2381,"date":"2026-02-09T16:00:00.000Z","sp":7.12},{"date":"2026-02-08T16:00:00.000Z","stockId":2381,"sp":7.13},{"date":"2026-02-05T16:00:00.000Z","stockId":2381,"sp":7.11},{"date":"2026-02-04T16:00:00.000Z","stockId":2381,"sp":7.04},{"date":"2026-02-03T16:00:00.000Z","stockId":2381,"sp":7.12},{"stockId":2381,"date":"2026-02-02T16:00:00.000Z","sp":7.07},{"stockId":2381,"date":"2026-02-01T16:00:00.000Z","sp":6.93},{"stockId":2381,"date":"2026-01-29T16:00:00.000Z","sp":7.08},{"date":"2026-01-28T16:00:00.000Z","stockId":2381,"sp":6.96},{"stockId":2381,"date":"2026-01-27T16:00:00.000Z","sp":7},{"stockId":2381,"date":"2026-01-26T16:00:00.000Z","sp":7},{"date":"2026-01-25T16:00:00.000Z","stockId":2381,"sp":7.03},{"date":"2026-01-22T16:00:00.000Z","stockId":2381,"sp":7.06},{"stockId":2381,"date":"2026-01-21T16:00:00.000Z","sp":7.04},{"date":"2026-01-20T16:00:00.000Z","stockId":2381,"sp":6.97},{"stockId":2381,"date":"2026-01-19T16:00:00.000Z","sp":6.95},{"date":"2026-01-18T16:00:00.000Z","stockId":2381,"sp":6.92},{"date":"2026-01-15T16:00:00.000Z","stockId":2381,"sp":6.81},{"date":"2026-01-14T16:00:00.000Z","stockId":2381,"sp":6.84},{"date":"2026-01-13T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2026-01-12T16:00:00.000Z","stockId":2381,"sp":6.74},{"stockId":2381,"date":"2026-01-11T16:00:00.000Z","sp":6.79},{"date":"2026-01-08T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2026-01-07T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2026-01-06T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2026-01-05T16:00:00.000Z","stockId":2381,"sp":6.68},{"date":"2026-01-04T16:00:00.000Z","stockId":2381,"sp":6.67},{"date":"2025-12-30T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2025-12-29T16:00:00.000Z","stockId":2381,"sp":6.58},{"date":"2025-12-28T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2025-12-25T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2025-12-24T16:00:00.000Z","stockId":2381,"sp":6.68},{"date":"2025-12-23T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2025-12-22T16:00:00.000Z","stockId":2381,"sp":6.62},{"date":"2025-12-21T16:00:00.000Z","stockId":2381,"sp":6.61},{"date":"2025-12-18T16:00:00.000Z","stockId":2381,"sp":6.66},{"date":"2025-12-17T16:00:00.000Z","stockId":2381,"sp":6.53},{"date":"2025-12-16T16:00:00.000Z","stockId":2381,"sp":6.39},{"date":"2025-12-15T16:00:00.000Z","stockId":2381,"sp":6.4},{"date":"2025-12-14T16:00:00.000Z","stockId":2381,"sp":6.51},{"date":"2025-12-11T16:00:00.000Z","stockId":2381,"sp":6.41},{"date":"2025-12-10T16:00:00.000Z","stockId":2381,"sp":6.56},{"date":"2025-12-09T16:00:00.000Z","stockId":2381,"sp":6.68},{"date":"2025-12-08T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2025-12-07T16:00:00.000Z","stockId":2381,"sp":6.87},{"date":"2025-12-04T16:00:00.000Z","stockId":2381,"sp":6.89},{"date":"2025-12-03T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2025-12-02T16:00:00.000Z","stockId":2381,"sp":6.92},{"date":"2025-12-01T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2025-11-30T16:00:00.000Z","stockId":2381,"sp":6.81},{"date":"2025-11-27T16:00:00.000Z","stockId":2381,"sp":6.84},{"date":"2025-11-26T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2025-11-24T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2025-11-23T16:00:00.000Z","stockId":2381,"sp":6.74},{"date":"2025-11-20T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2025-11-19T16:00:00.000Z","stockId":2381,"sp":6.94},{"date":"2025-11-18T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2025-11-17T16:00:00.000Z","stockId":2381,"sp":7.03},{"date":"2025-11-16T16:00:00.000Z","stockId":2381,"sp":7.11},{"date":"2025-11-13T16:00:00.000Z","stockId":2381,"sp":7.09},{"date":"2025-11-12T16:00:00.000Z","stockId":2381,"sp":7.07},{"date":"2025-11-11T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2025-11-10T16:00:00.000Z","stockId":2381,"sp":7.07},{"date":"2025-11-09T16:00:00.000Z","stockId":2381,"sp":7.03},{"date":"2025-11-06T16:00:00.000Z","stockId":2381,"sp":6.99},{"date":"2025-11-05T16:00:00.000Z","stockId":2381,"sp":6.98},{"date":"2025-11-04T16:00:00.000Z","stockId":2381,"sp":6.96},{"date":"2025-11-03T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2025-11-02T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2025-10-30T16:00:00.000Z","stockId":2381,"sp":6.78},{"date":"2025-10-29T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-10-28T16:00:00.000Z","stockId":2381,"sp":6.79},{"date":"2025-10-27T16:00:00.000Z","stockId":2381,"sp":6.84},{"date":"2025-10-26T16:00:00.000Z","stockId":2381,"sp":6.86},{"date":"2025-10-23T16:00:00.000Z","stockId":2381,"sp":6.86},{"date":"2025-10-22T16:00:00.000Z","stockId":2381,"sp":6.89},{"date":"2025-10-21T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2025-10-20T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2025-10-19T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-10-16T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2025-10-15T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-10-14T16:00:00.000Z","stockId":2381,"sp":6.74},{"date":"2025-10-13T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2025-10-12T16:00:00.000Z","stockId":2381,"sp":6.72},{"date":"2025-10-09T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2025-10-08T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2025-09-29T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2025-09-28T16:00:00.000Z","stockId":2381,"sp":6.68},{"date":"2025-09-25T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2025-09-24T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2025-09-23T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2025-09-22T16:00:00.000Z","stockId":2381,"sp":6.52},{"date":"2025-09-21T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-09-17T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-09-16T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2025-09-15T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2025-09-14T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2025-09-11T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-09-10T16:00:00.000Z","stockId":2381,"sp":6.89},{"date":"2025-09-09T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-09-08T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-09-07T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2025-09-04T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-09-03T16:00:00.000Z","stockId":2381,"sp":6.74},{"date":"2025-09-02T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2025-09-01T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-08-31T16:00:00.000Z","stockId":2381,"sp":6.86},{"date":"2025-08-28T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2025-08-27T16:00:00.000Z","stockId":2381,"sp":6.95},{"date":"2025-08-26T16:00:00.000Z","stockId":2381,"sp":6.98},{"date":"2025-08-25T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2025-08-24T16:00:00.000Z","stockId":2381,"sp":7.1},{"date":"2025-08-21T16:00:00.000Z","stockId":2381,"sp":7.14},{"date":"2025-08-20T16:00:00.000Z","stockId":2381,"sp":7.19},{"date":"2025-08-19T16:00:00.000Z","stockId":2381,"sp":7.19},{"date":"2025-08-18T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2025-08-17T16:00:00.000Z","stockId":2381,"sp":7.07},{"date":"2025-08-14T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2025-08-13T16:00:00.000Z","stockId":2381,"sp":7},{"date":"2025-08-12T16:00:00.000Z","stockId":2381,"sp":7.18},{"date":"2025-08-11T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2025-08-10T16:00:00.000Z","stockId":2381,"sp":7.16},{"date":"2025-08-07T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2025-08-06T16:00:00.000Z","stockId":2381,"sp":7.1},{"date":"2025-08-05T16:00:00.000Z","stockId":2381,"sp":7.14},{"date":"2025-08-04T16:00:00.000Z","stockId":2381,"sp":7.09},{"date":"2025-08-03T16:00:00.000Z","stockId":2381,"sp":7.08},{"date":"2025-07-31T16:00:00.000Z","stockId":2381,"sp":6.97},{"date":"2025-07-30T16:00:00.000Z","stockId":2381,"sp":6.86},{"date":"2025-07-29T16:00:00.000Z","stockId":2381,"sp":6.99},{"date":"2025-07-28T16:00:00.000Z","stockId":2381,"sp":7.01},{"date":"2025-07-27T16:00:00.000Z","stockId":2381,"sp":7.02},{"date":"2025-07-24T16:00:00.000Z","stockId":2381,"sp":6.97},{"date":"2025-07-23T16:00:00.000Z","stockId":2381,"sp":7},{"date":"2025-07-22T16:00:00.000Z","stockId":2381,"sp":6.94},{"date":"2025-07-21T16:00:00.000Z","stockId":2381,"sp":6.93},{"date":"2025-07-20T16:00:00.000Z","stockId":2381,"sp":6.99},{"date":"2025-07-17T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-07-16T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2025-07-15T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-07-14T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2025-07-13T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2025-07-10T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-07-09T16:00:00.000Z","stockId":2381,"sp":6.87},{"date":"2025-07-08T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-07-07T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2025-07-06T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-07-03T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2025-07-02T16:00:00.000Z","stockId":2381,"sp":6.82},{"date":"2025-07-01T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-06-30T16:00:00.000Z","stockId":2381,"sp":6.78},{"date":"2025-06-29T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2025-06-26T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2025-06-25T16:00:00.000Z","stockId":2381,"sp":6.68},{"date":"2025-06-24T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-06-23T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2025-06-22T16:00:00.000Z","stockId":2381,"sp":6.56},{"date":"2025-06-19T16:00:00.000Z","stockId":2381,"sp":6.46},{"date":"2025-06-18T16:00:00.000Z","stockId":2381,"sp":6.45},{"date":"2025-06-17T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2025-06-16T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2025-06-15T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2025-06-12T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-06-11T16:00:00.000Z","stockId":2381,"sp":6.81},{"date":"2025-06-10T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-06-09T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2025-06-08T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-06-05T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2025-06-04T16:00:00.000Z","stockId":2381,"sp":6.7},{"date":"2025-06-03T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2025-06-02T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-05-29T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2025-05-28T16:00:00.000Z","stockId":2381,"sp":6.68},{"date":"2025-05-27T16:00:00.000Z","stockId":2381,"sp":6.58},{"date":"2025-05-26T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2025-05-25T16:00:00.000Z","stockId":2381,"sp":6.52},{"date":"2025-05-22T16:00:00.000Z","stockId":2381,"sp":6.5},{"date":"2025-05-21T16:00:00.000Z","stockId":2381,"sp":6.5},{"date":"2025-05-20T16:00:00.000Z","stockId":2381,"sp":6.62},{"date":"2025-05-19T16:00:00.000Z","stockId":2381,"sp":6.61},{"date":"2025-05-18T16:00:00.000Z","stockId":2381,"sp":6.53},{"date":"2025-05-15T16:00:00.000Z","stockId":2381,"sp":6.48},{"date":"2025-05-14T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2025-05-13T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2025-05-12T16:00:00.000Z","stockId":2381,"sp":6.67},{"date":"2025-05-11T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2025-05-08T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2025-05-07T16:00:00.000Z","stockId":2381,"sp":6.62},{"date":"2025-05-06T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2025-05-05T16:00:00.000Z","stockId":2381,"sp":6.51},{"date":"2025-04-29T16:00:00.000Z","stockId":2381,"sp":6.39},{"date":"2025-04-28T16:00:00.000Z","stockId":2381,"sp":6.44},{"date":"2025-04-27T16:00:00.000Z","stockId":2381,"sp":6.41},{"date":"2025-04-24T16:00:00.000Z","stockId":2381,"sp":6.54},{"date":"2025-04-23T16:00:00.000Z","stockId":2381,"sp":6.55},{"date":"2025-04-22T16:00:00.000Z","stockId":2381,"sp":6.62},{"date":"2025-04-21T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2025-04-20T16:00:00.000Z","stockId":2381,"sp":6.56},{"date":"2025-04-17T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2025-04-16T16:00:00.000Z","stockId":2381,"sp":6.37},{"date":"2025-04-15T16:00:00.000Z","stockId":2381,"sp":6.28},{"date":"2025-04-14T16:00:00.000Z","stockId":2381,"sp":6.35},{"date":"2025-04-13T16:00:00.000Z","stockId":2381,"sp":6.34},{"date":"2025-04-10T16:00:00.000Z","stockId":2381,"sp":6.24},{"date":"2025-04-09T16:00:00.000Z","stockId":2381,"sp":6.26},{"date":"2025-04-08T16:00:00.000Z","stockId":2381,"sp":6.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2381,"sp":6.07},{"date":"2025-04-06T16:00:00.000Z","stockId":2381,"sp":6.08},{"date":"2025-04-02T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2025-04-01T16:00:00.000Z","stockId":2381,"sp":6.96},{"date":"2025-03-31T16:00:00.000Z","stockId":2381,"sp":6.96},{"date":"2025-03-30T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-03-27T16:00:00.000Z","stockId":2381,"sp":6.91},{"date":"2025-03-26T16:00:00.000Z","stockId":2381,"sp":7.13},{"date":"2025-03-25T16:00:00.000Z","stockId":2381,"sp":7.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2381,"sp":7.03},{"date":"2025-03-23T16:00:00.000Z","stockId":2381,"sp":7.02},{"date":"2025-03-20T16:00:00.000Z","stockId":2381,"sp":7.03},{"date":"2025-03-19T16:00:00.000Z","stockId":2381,"sp":7.12},{"date":"2025-03-18T16:00:00.000Z","stockId":2381,"sp":7.14},{"date":"2025-03-17T16:00:00.000Z","stockId":2381,"sp":7.19},{"date":"2025-03-16T16:00:00.000Z","stockId":2381,"sp":7.23},{"date":"2025-03-13T16:00:00.000Z","stockId":2381,"sp":7.18},{"date":"2025-03-12T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2025-03-11T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2025-03-10T16:00:00.000Z","stockId":2381,"sp":7.11},{"date":"2025-03-09T16:00:00.000Z","stockId":2381,"sp":7.11},{"date":"2025-03-06T16:00:00.000Z","stockId":2381,"sp":7.1},{"date":"2025-03-05T16:00:00.000Z","stockId":2381,"sp":7.09},{"date":"2025-03-04T16:00:00.000Z","stockId":2381,"sp":7.08},{"date":"2025-03-03T16:00:00.000Z","stockId":2381,"sp":7.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2381,"sp":7.03},{"date":"2025-02-27T16:00:00.000Z","stockId":2381,"sp":6.98},{"date":"2025-02-26T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2025-02-25T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2025-02-24T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2025-02-23T16:00:00.000Z","stockId":2381,"sp":6.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2381,"sp":6.82},{"date":"2025-02-19T16:00:00.000Z","stockId":2381,"sp":6.82},{"date":"2025-02-18T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2025-02-17T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2025-02-16T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2025-02-13T16:00:00.000Z","stockId":2381,"sp":6.72},{"date":"2025-02-12T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2025-02-11T16:00:00.000Z","stockId":2381,"sp":6.82},{"date":"2025-02-10T16:00:00.000Z","stockId":2381,"sp":6.79},{"date":"2025-02-09T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2025-02-06T16:00:00.000Z","stockId":2381,"sp":6.74},{"date":"2025-02-05T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2025-02-04T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2025-01-26T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2025-01-23T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2025-01-22T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2025-01-21T16:00:00.000Z","stockId":2381,"sp":6.54},{"date":"2025-01-20T16:00:00.000Z","stockId":2381,"sp":6.56},{"date":"2025-01-19T16:00:00.000Z","stockId":2381,"sp":6.58},{"date":"2025-01-16T16:00:00.000Z","stockId":2381,"sp":6.51},{"date":"2025-01-15T16:00:00.000Z","stockId":2381,"sp":6.49},{"date":"2025-01-14T16:00:00.000Z","stockId":2381,"sp":6.44},{"date":"2025-01-13T16:00:00.000Z","stockId":2381,"sp":6.46},{"date":"2025-01-12T16:00:00.000Z","stockId":2381,"sp":6.28},{"date":"2025-01-09T16:00:00.000Z","stockId":2381,"sp":6.29},{"date":"2025-01-08T16:00:00.000Z","stockId":2381,"sp":6.46},{"date":"2025-01-07T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2025-01-06T16:00:00.000Z","stockId":2381,"sp":6.5},{"date":"2025-01-05T16:00:00.000Z","stockId":2381,"sp":6.45},{"date":"2025-01-02T16:00:00.000Z","stockId":2381,"sp":6.42},{"date":"2025-01-01T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2024-12-30T16:00:00.000Z","stockId":2381,"sp":6.66},{"date":"2024-12-29T16:00:00.000Z","stockId":2381,"sp":6.81},{"date":"2024-12-26T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2024-12-25T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2024-12-24T16:00:00.000Z","stockId":2381,"sp":6.7},{"date":"2024-12-23T16:00:00.000Z","stockId":2381,"sp":6.84},{"date":"2024-12-22T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2024-12-19T16:00:00.000Z","stockId":2381,"sp":7.02},{"date":"2024-12-18T16:00:00.000Z","stockId":2381,"sp":7.04},{"date":"2024-12-17T16:00:00.000Z","stockId":2381,"sp":7.21},{"date":"2024-12-16T16:00:00.000Z","stockId":2381,"sp":7.38},{"date":"2024-12-15T16:00:00.000Z","stockId":2381,"sp":7.87},{"date":"2024-12-12T16:00:00.000Z","stockId":2381,"sp":7.15},{"date":"2024-12-11T16:00:00.000Z","stockId":2381,"sp":7.35},{"date":"2024-12-10T16:00:00.000Z","stockId":2381,"sp":7.18},{"date":"2024-12-09T16:00:00.000Z","stockId":2381,"sp":7.12},{"date":"2024-12-08T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2024-12-05T16:00:00.000Z","stockId":2381,"sp":7.24},{"date":"2024-12-04T16:00:00.000Z","stockId":2381,"sp":6.94},{"date":"2024-12-03T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2024-12-02T16:00:00.000Z","stockId":2381,"sp":7.01},{"date":"2024-12-01T16:00:00.000Z","stockId":2381,"sp":6.96},{"date":"2024-11-28T16:00:00.000Z","stockId":2381,"sp":6.91},{"date":"2024-11-27T16:00:00.000Z","stockId":2381,"sp":6.84},{"date":"2024-11-26T16:00:00.000Z","stockId":2381,"sp":6.74},{"date":"2024-11-25T16:00:00.000Z","stockId":2381,"sp":6.73},{"date":"2024-11-24T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2024-11-21T16:00:00.000Z","stockId":2381,"sp":6.63},{"date":"2024-11-20T16:00:00.000Z","stockId":2381,"sp":6.86},{"date":"2024-11-19T16:00:00.000Z","stockId":2381,"sp":6.8},{"date":"2024-11-18T16:00:00.000Z","stockId":2381,"sp":6.7},{"date":"2024-11-17T16:00:00.000Z","stockId":2381,"sp":6.62},{"date":"2024-11-14T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2024-11-13T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2024-11-12T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2024-11-11T16:00:00.000Z","stockId":2381,"sp":6.89},{"date":"2024-11-10T16:00:00.000Z","stockId":2381,"sp":6.9},{"date":"2024-11-07T16:00:00.000Z","stockId":2381,"sp":6.88},{"date":"2024-11-06T16:00:00.000Z","stockId":2381,"sp":6.91},{"date":"2024-11-05T16:00:00.000Z","stockId":2381,"sp":6.72},{"date":"2024-11-04T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2024-11-03T16:00:00.000Z","stockId":2381,"sp":6.69},{"date":"2024-10-31T16:00:00.000Z","stockId":2381,"sp":6.6},{"date":"2024-10-30T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2024-10-29T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2024-10-28T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2024-10-27T16:00:00.000Z","stockId":2381,"sp":7.04},{"date":"2024-10-24T16:00:00.000Z","stockId":2381,"sp":6.94},{"date":"2024-10-23T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2024-10-22T16:00:00.000Z","stockId":2381,"sp":6.78},{"date":"2024-10-21T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2024-10-20T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2024-10-17T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2024-10-16T16:00:00.000Z","stockId":2381,"sp":6.56},{"date":"2024-10-15T16:00:00.000Z","stockId":2381,"sp":6.66},{"date":"2024-10-14T16:00:00.000Z","stockId":2381,"sp":6.62},{"date":"2024-10-13T16:00:00.000Z","stockId":2381,"sp":6.76},{"date":"2024-10-10T16:00:00.000Z","stockId":2381,"sp":6.64},{"date":"2024-10-09T16:00:00.000Z","stockId":2381,"sp":6.77},{"date":"2024-10-08T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2024-10-07T16:00:00.000Z","stockId":2381,"sp":7.5},{"date":"2024-09-29T16:00:00.000Z","stockId":2381,"sp":7.3},{"date":"2024-09-26T16:00:00.000Z","stockId":2381,"sp":6.79},{"date":"2024-09-25T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2024-09-24T16:00:00.000Z","stockId":2381,"sp":6.38},{"date":"2024-09-23T16:00:00.000Z","stockId":2381,"sp":6.3},{"date":"2024-09-22T16:00:00.000Z","stockId":2381,"sp":6.07},{"date":"2024-09-19T16:00:00.000Z","stockId":2381,"sp":6.07},{"date":"2024-09-18T16:00:00.000Z","stockId":2381,"sp":6.11},{"date":"2024-09-17T16:00:00.000Z","stockId":2381,"sp":6.05},{"date":"2024-09-12T16:00:00.000Z","stockId":2381,"sp":6.11},{"date":"2024-09-11T16:00:00.000Z","stockId":2381,"sp":6.12},{"date":"2024-09-10T16:00:00.000Z","stockId":2381,"sp":6.13},{"date":"2024-09-09T16:00:00.000Z","stockId":2381,"sp":6.16},{"date":"2024-09-08T16:00:00.000Z","stockId":2381,"sp":6.27},{"date":"2024-09-05T16:00:00.000Z","stockId":2381,"sp":6.23},{"date":"2024-09-04T16:00:00.000Z","stockId":2381,"sp":6.37},{"date":"2024-09-03T16:00:00.000Z","stockId":2381,"sp":6.35},{"date":"2024-09-02T16:00:00.000Z","stockId":2381,"sp":6.36},{"date":"2024-09-01T16:00:00.000Z","stockId":2381,"sp":6.31},{"date":"2024-08-29T16:00:00.000Z","stockId":2381,"sp":6.38},{"date":"2024-08-28T16:00:00.000Z","stockId":2381,"sp":6.17},{"date":"2024-08-27T16:00:00.000Z","stockId":2381,"sp":6.09},{"date":"2024-08-26T16:00:00.000Z","stockId":2381,"sp":6.02},{"date":"2024-08-25T16:00:00.000Z","stockId":2381,"sp":6.03},{"date":"2024-08-22T16:00:00.000Z","stockId":2381,"sp":6.1},{"date":"2024-08-21T16:00:00.000Z","stockId":2381,"sp":5.95},{"date":"2024-08-20T16:00:00.000Z","stockId":2381,"sp":6.07},{"date":"2024-08-19T16:00:00.000Z","stockId":2381,"sp":6.12},{"date":"2024-08-18T16:00:00.000Z","stockId":2381,"sp":6.24},{"date":"2024-08-15T16:00:00.000Z","stockId":2381,"sp":6.21},{"date":"2024-08-14T16:00:00.000Z","stockId":2381,"sp":6.32},{"date":"2024-08-13T16:00:00.000Z","stockId":2381,"sp":6.25},{"date":"2024-08-12T16:00:00.000Z","stockId":2381,"sp":6.37},{"date":"2024-08-11T16:00:00.000Z","stockId":2381,"sp":6.27},{"date":"2024-08-08T16:00:00.000Z","stockId":2381,"sp":6.33},{"date":"2024-08-07T16:00:00.000Z","stockId":2381,"sp":6.39},{"date":"2024-08-06T16:00:00.000Z","stockId":2381,"sp":6.35},{"date":"2024-08-05T16:00:00.000Z","stockId":2381,"sp":6.38},{"date":"2024-08-04T16:00:00.000Z","stockId":2381,"sp":6.29},{"date":"2024-08-01T16:00:00.000Z","stockId":2381,"sp":6.37},{"date":"2024-07-31T16:00:00.000Z","stockId":2381,"sp":6.38},{"date":"2024-07-30T16:00:00.000Z","stockId":2381,"sp":6.42},{"date":"2024-07-29T16:00:00.000Z","stockId":2381,"sp":6.23},{"date":"2024-07-28T16:00:00.000Z","stockId":2381,"sp":6.21},{"date":"2024-07-25T16:00:00.000Z","stockId":2381,"sp":6.24},{"date":"2024-07-24T16:00:00.000Z","stockId":2381,"sp":6.11},{"date":"2024-07-23T16:00:00.000Z","stockId":2381,"sp":6.07},{"date":"2024-07-22T16:00:00.000Z","stockId":2381,"sp":6.13},{"date":"2024-07-21T16:00:00.000Z","stockId":2381,"sp":6.27},{"date":"2024-07-18T16:00:00.000Z","stockId":2381,"sp":6.24},{"date":"2024-07-17T16:00:00.000Z","stockId":2381,"sp":6.24},{"date":"2024-07-16T16:00:00.000Z","stockId":2381,"sp":6.23},{"date":"2024-07-15T16:00:00.000Z","stockId":2381,"sp":6.23},{"date":"2024-07-14T16:00:00.000Z","stockId":2381,"sp":6.49},{"date":"2024-07-11T16:00:00.000Z","stockId":2381,"sp":6.61},{"date":"2024-07-10T16:00:00.000Z","stockId":2381,"sp":6.65},{"date":"2024-07-09T16:00:00.000Z","stockId":2381,"sp":6.47},{"date":"2024-07-08T16:00:00.000Z","stockId":2381,"sp":6.61},{"date":"2024-07-07T16:00:00.000Z","stockId":2381,"sp":6.51},{"date":"2024-07-04T16:00:00.000Z","stockId":2381,"sp":6.66},{"date":"2024-07-03T16:00:00.000Z","stockId":2381,"sp":6.55},{"date":"2024-07-02T16:00:00.000Z","stockId":2381,"sp":6.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2381,"sp":6.84},{"date":"2024-06-30T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2024-06-27T16:00:00.000Z","stockId":2381,"sp":6.71},{"date":"2024-06-26T16:00:00.000Z","stockId":2381,"sp":6.58},{"sp":6.66,"stockId":2381,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.52,"stockId":2381,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.43,"stockId":2381,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.69,"stockId":2381,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.74,"stockId":2381,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.86,"stockId":2381,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.02,"stockId":2381,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.99,"stockId":2381,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.78,"stockId":2381,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.7,"stockId":2381,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.86,"stockId":2381,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.73,"stockId":2381,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.81,"stockId":2381,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.61,"stockId":2381,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.86,"stockId":2381,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.06,"stockId":2381,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.18,"stockId":2381,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.41,"stockId":2381,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.36,"stockId":2381,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.35,"stockId":2381,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.34,"stockId":2381,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.42,"stockId":2381,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.39,"stockId":2381,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.39,"stockId":2381,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.59,"stockId":2381,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.66,"stockId":2381,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.88,"stockId":2381,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.68,"stockId":2381,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.68,"stockId":2381,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.69,"stockId":2381,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.73,"stockId":2381,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.73,"stockId":2381,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2381,"sp":7.87},{"date":"2024-05-08T16:00:00.000Z","stockId":2381,"sp":7.97},{"date":"2024-05-07T16:00:00.000Z","stockId":2381,"sp":7.91},{"date":"2024-05-06T16:00:00.000Z","stockId":2381,"sp":8.05},{"date":"2024-05-05T16:00:00.000Z","stockId":2381,"sp":8.02},{"date":"2024-04-29T16:00:00.000Z","stockId":2381,"sp":7.91},{"date":"2024-04-28T16:00:00.000Z","stockId":2381,"sp":7.85},{"date":"2024-04-25T16:00:00.000Z","stockId":2381,"sp":8.25},{"date":"2024-04-24T16:00:00.000Z","stockId":2381,"sp":8.38},{"date":"2024-04-23T16:00:00.000Z","stockId":2381,"sp":8.59},{"date":"2024-04-22T16:00:00.000Z","stockId":2381,"sp":8.16},{"date":"2024-04-21T16:00:00.000Z","stockId":2381,"sp":8.32},{"date":"2024-04-18T16:00:00.000Z","stockId":2381,"sp":8.32},{"date":"2024-04-17T16:00:00.000Z","stockId":2381,"sp":8.28},{"date":"2024-04-16T16:00:00.000Z","stockId":2381,"sp":8.18},{"date":"2024-04-15T16:00:00.000Z","stockId":2381,"sp":7.93},{"date":"2024-04-14T16:00:00.000Z","stockId":2381,"sp":8.33},{"date":"2024-04-11T16:00:00.000Z","stockId":2381,"sp":8.47},{"date":"2024-04-10T16:00:00.000Z","stockId":2381,"sp":8.4},{"date":"2024-04-09T16:00:00.000Z","stockId":2381,"sp":8.3},{"date":"2024-04-08T16:00:00.000Z","stockId":2381,"sp":8.3},{"date":"2024-04-07T16:00:00.000Z","stockId":2381,"sp":8.08},{"date":"2024-04-02T16:00:00.000Z","stockId":2381,"sp":8.07},{"date":"2024-04-01T16:00:00.000Z","stockId":2381,"sp":8.03},{"date":"2024-03-31T16:00:00.000Z","stockId":2381,"sp":7.97},{"date":"2024-03-28T16:00:00.000Z","stockId":2381,"sp":7.61},{"date":"2024-03-27T16:00:00.000Z","stockId":2381,"sp":7.6},{"date":"2024-03-26T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2381,"sp":7.96},{"date":"2024-03-24T16:00:00.000Z","stockId":2381,"sp":7.97},{"date":"2024-03-21T16:00:00.000Z","stockId":2381,"sp":7.99},{"date":"2024-03-20T16:00:00.000Z","stockId":2381,"sp":8.1},{"date":"2024-03-19T16:00:00.000Z","stockId":2381,"sp":7.97},{"date":"2024-03-18T16:00:00.000Z","stockId":2381,"sp":7.87},{"date":"2024-03-17T16:00:00.000Z","stockId":2381,"sp":7.96},{"date":"2024-03-14T16:00:00.000Z","stockId":2381,"sp":7.76},{"date":"2024-03-13T16:00:00.000Z","stockId":2381,"sp":7.5},{"date":"2024-03-12T16:00:00.000Z","stockId":2381,"sp":7.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2381,"sp":7.42},{"date":"2024-03-10T16:00:00.000Z","stockId":2381,"sp":7.39},{"date":"2024-03-07T16:00:00.000Z","stockId":2381,"sp":7.18},{"date":"2024-03-06T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2024-03-05T16:00:00.000Z","stockId":2381,"sp":7.19},{"date":"2024-03-04T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2024-03-03T16:00:00.000Z","stockId":2381,"sp":7.19},{"date":"2024-02-29T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2024-02-28T16:00:00.000Z","stockId":2381,"sp":6.96},{"date":"2024-02-27T16:00:00.000Z","stockId":2381,"sp":6.7},{"date":"2024-02-26T16:00:00.000Z","stockId":2381,"sp":7.32},{"date":"2024-02-25T16:00:00.000Z","stockId":2381,"sp":7.16},{"date":"2024-02-22T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2024-02-21T16:00:00.000Z","stockId":2381,"sp":6.85},{"date":"2024-02-20T16:00:00.000Z","stockId":2381,"sp":6.79},{"date":"2024-02-19T16:00:00.000Z","stockId":2381,"sp":6.86},{"date":"2024-02-18T16:00:00.000Z","stockId":2381,"sp":6.59},{"date":"2024-02-07T16:00:00.000Z","stockId":2381,"sp":6.49},{"date":"2024-02-06T16:00:00.000Z","stockId":2381,"sp":5.9},{"date":"2024-02-05T16:00:00.000Z","stockId":2381,"sp":6.1},{"date":"2024-02-04T16:00:00.000Z","stockId":2381,"sp":5.91},{"date":"2024-02-01T16:00:00.000Z","stockId":2381,"sp":6.5},{"date":"2024-01-31T16:00:00.000Z","stockId":2381,"sp":6.83},{"date":"2024-01-30T16:00:00.000Z","stockId":2381,"sp":6.97},{"date":"2024-01-29T16:00:00.000Z","stockId":2381,"sp":7.29},{"date":"2024-01-28T16:00:00.000Z","stockId":2381,"sp":7.55},{"date":"2024-01-25T16:00:00.000Z","stockId":2381,"sp":7.82},{"date":"2024-01-24T16:00:00.000Z","stockId":2381,"sp":7.86},{"date":"2024-01-23T16:00:00.000Z","stockId":2381,"sp":7.68},{"date":"2024-01-22T16:00:00.000Z","stockId":2381,"sp":7.59},{"date":"2024-01-21T16:00:00.000Z","stockId":2381,"sp":7.42},{"date":"2024-01-18T16:00:00.000Z","stockId":2381,"sp":7.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2381,"sp":8.21},{"date":"2024-01-16T16:00:00.000Z","stockId":2381,"sp":7.73},{"date":"2024-01-15T16:00:00.000Z","stockId":2381,"sp":7.82},{"date":"2024-01-14T16:00:00.000Z","stockId":2381,"sp":7.77},{"date":"2024-01-11T16:00:00.000Z","stockId":2381,"sp":7.77},{"date":"2024-01-10T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2024-01-09T16:00:00.000Z","stockId":2381,"sp":7.63},{"date":"2024-01-08T16:00:00.000Z","stockId":2381,"sp":7.67},{"date":"2024-01-07T16:00:00.000Z","stockId":2381,"sp":7.66},{"date":"2024-01-04T16:00:00.000Z","stockId":2381,"sp":7.8},{"date":"2024-01-03T16:00:00.000Z","stockId":2381,"sp":7.83},{"date":"2024-01-02T16:00:00.000Z","stockId":2381,"sp":7.81},{"date":"2024-01-01T16:00:00.000Z","stockId":2381,"sp":7.84},{"date":"2023-12-28T16:00:00.000Z","stockId":2381,"sp":7.58},{"date":"2023-12-27T16:00:00.000Z","stockId":2381,"sp":7.48},{"date":"2023-12-26T16:00:00.000Z","stockId":2381,"sp":7.32},{"date":"2023-12-25T16:00:00.000Z","stockId":2381,"sp":7.27},{"date":"2023-12-24T16:00:00.000Z","stockId":2381,"sp":7.31},{"date":"2023-12-21T16:00:00.000Z","stockId":2381,"sp":7.36},{"date":"2023-12-20T16:00:00.000Z","stockId":2381,"sp":7.43},{"date":"2023-12-19T16:00:00.000Z","stockId":2381,"sp":7.45},{"date":"2023-12-18T16:00:00.000Z","stockId":2381,"sp":7.49},{"date":"2023-12-17T16:00:00.000Z","stockId":2381,"sp":7.48},{"date":"2023-12-14T16:00:00.000Z","stockId":2381,"sp":7.59},{"date":"2023-12-13T16:00:00.000Z","stockId":2381,"sp":7.61},{"date":"2023-12-12T16:00:00.000Z","stockId":2381,"sp":7.52},{"date":"2023-12-11T16:00:00.000Z","stockId":2381,"sp":7.56},{"date":"2023-12-10T16:00:00.000Z","stockId":2381,"sp":7.54},{"date":"2023-12-07T16:00:00.000Z","stockId":2381,"sp":7.51},{"date":"2023-12-06T16:00:00.000Z","stockId":2381,"sp":7.67},{"date":"2023-12-05T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-12-04T16:00:00.000Z","stockId":2381,"sp":7.65},{"date":"2023-12-03T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-11-30T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-11-29T16:00:00.000Z","stockId":2381,"sp":7.76},{"date":"2023-11-28T16:00:00.000Z","stockId":2381,"sp":7.79},{"date":"2023-11-27T16:00:00.000Z","stockId":2381,"sp":7.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2381,"sp":7.85},{"date":"2023-11-23T16:00:00.000Z","stockId":2381,"sp":7.79},{"date":"2023-11-22T16:00:00.000Z","stockId":2381,"sp":7.84},{"date":"2023-11-21T16:00:00.000Z","stockId":2381,"sp":7.81},{"date":"2023-11-20T16:00:00.000Z","stockId":2381,"sp":7.83},{"date":"2023-11-19T16:00:00.000Z","stockId":2381,"sp":7.87},{"date":"2023-11-16T16:00:00.000Z","stockId":2381,"sp":7.83},{"date":"2023-11-15T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-11-14T16:00:00.000Z","stockId":2381,"sp":7.8},{"date":"2023-11-13T16:00:00.000Z","stockId":2381,"sp":7.71},{"date":"2023-11-12T16:00:00.000Z","stockId":2381,"sp":7.8},{"date":"2023-11-09T16:00:00.000Z","stockId":2381,"sp":7.78},{"date":"2023-11-08T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-11-07T16:00:00.000Z","stockId":2381,"sp":7.74},{"date":"2023-11-06T16:00:00.000Z","stockId":2381,"sp":7.79},{"date":"2023-11-05T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-11-02T16:00:00.000Z","stockId":2381,"sp":7.76},{"date":"2023-11-01T16:00:00.000Z","stockId":2381,"sp":7.76},{"date":"2023-10-31T16:00:00.000Z","stockId":2381,"sp":7.79},{"date":"2023-10-30T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-10-29T16:00:00.000Z","stockId":2381,"sp":7.71},{"date":"2023-10-26T16:00:00.000Z","stockId":2381,"sp":7.52},{"date":"2023-10-25T16:00:00.000Z","stockId":2381,"sp":7.38},{"date":"2023-10-24T16:00:00.000Z","stockId":2381,"sp":7.37},{"date":"2023-10-23T16:00:00.000Z","stockId":2381,"sp":7.23},{"date":"2023-10-22T16:00:00.000Z","stockId":2381,"sp":6.94},{"date":"2023-10-19T16:00:00.000Z","stockId":2381,"sp":7.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2381,"sp":7.18},{"date":"2023-10-17T16:00:00.000Z","stockId":2381,"sp":7.21},{"date":"2023-10-16T16:00:00.000Z","stockId":2381,"sp":7.35},{"date":"2023-10-15T16:00:00.000Z","stockId":2381,"sp":7.34},{"date":"2023-10-12T16:00:00.000Z","stockId":2381,"sp":7.35},{"date":"2023-10-11T16:00:00.000Z","stockId":2381,"sp":7.41},{"date":"2023-10-10T16:00:00.000Z","stockId":2381,"sp":7.34},{"date":"2023-10-09T16:00:00.000Z","stockId":2381,"sp":7.46},{"date":"2023-10-08T16:00:00.000Z","stockId":2381,"sp":7.46},{"date":"2023-09-27T16:00:00.000Z","stockId":2381,"sp":7.57},{"date":"2023-09-26T16:00:00.000Z","stockId":2381,"sp":7.44},{"date":"2023-09-25T16:00:00.000Z","stockId":2381,"sp":7.43},{"date":"2023-09-24T16:00:00.000Z","stockId":2381,"sp":7.48},{"date":"2023-09-21T16:00:00.000Z","stockId":2381,"sp":7.58},{"date":"2023-09-20T16:00:00.000Z","stockId":2381,"sp":7.42},{"date":"2023-09-19T16:00:00.000Z","stockId":2381,"sp":7.5},{"date":"2023-09-18T16:00:00.000Z","stockId":2381,"sp":7.56},{"date":"2023-09-17T16:00:00.000Z","stockId":2381,"sp":7.59},{"date":"2023-09-14T16:00:00.000Z","stockId":2381,"sp":7.51},{"date":"2023-09-13T16:00:00.000Z","stockId":2381,"sp":7.53},{"date":"2023-09-12T16:00:00.000Z","stockId":2381,"sp":7.54},{"date":"2023-09-11T16:00:00.000Z","stockId":2381,"sp":7.62},{"date":"2023-09-10T16:00:00.000Z","stockId":2381,"sp":7.6},{"date":"2023-09-07T16:00:00.000Z","stockId":2381,"sp":7.53},{"date":"2023-09-06T16:00:00.000Z","stockId":2381,"sp":7.61},{"date":"2023-09-05T16:00:00.000Z","stockId":2381,"sp":7.63},{"date":"2023-09-04T16:00:00.000Z","stockId":2381,"sp":7.61},{"date":"2023-09-03T16:00:00.000Z","stockId":2381,"sp":7.61},{"date":"2023-08-31T16:00:00.000Z","stockId":2381,"sp":7.49},{"date":"2023-08-30T16:00:00.000Z","stockId":2381,"sp":7.58},{"date":"2023-08-29T16:00:00.000Z","stockId":2381,"sp":7.61},{"date":"2023-08-28T16:00:00.000Z","stockId":2381,"sp":7.31},{"date":"2023-08-27T16:00:00.000Z","stockId":2381,"sp":7.24},{"date":"2023-08-24T16:00:00.000Z","stockId":2381,"sp":7.06},{"date":"2023-08-23T16:00:00.000Z","stockId":2381,"sp":7.08},{"date":"2023-08-22T16:00:00.000Z","stockId":2381,"sp":7.12},{"date":"2023-08-21T16:00:00.000Z","stockId":2381,"sp":7.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2381,"sp":7.17},{"date":"2023-08-17T16:00:00.000Z","stockId":2381,"sp":7.39},{"date":"2023-08-16T16:00:00.000Z","stockId":2381,"sp":7.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2381,"sp":7.37},{"date":"2023-08-14T16:00:00.000Z","stockId":2381,"sp":7.43},{"date":"2023-08-13T16:00:00.000Z","stockId":2381,"sp":7.39},{"date":"2023-08-10T16:00:00.000Z","stockId":2381,"sp":7.35},{"date":"2023-08-09T16:00:00.000Z","stockId":2381,"sp":7.47},{"date":"2023-08-08T16:00:00.000Z","stockId":2381,"sp":7.49},{"date":"2023-08-07T16:00:00.000Z","stockId":2381,"sp":7.56},{"date":"2023-08-06T16:00:00.000Z","stockId":2381,"sp":7.48},{"date":"2023-08-03T16:00:00.000Z","stockId":2381,"sp":7.57},{"date":"2023-08-02T16:00:00.000Z","stockId":2381,"sp":7.67},{"date":"2023-08-01T16:00:00.000Z","stockId":2381,"sp":7.75},{"date":"2023-07-31T16:00:00.000Z","stockId":2381,"sp":7.74},{"date":"2023-07-30T16:00:00.000Z","stockId":2381,"sp":7.65},{"date":"2023-07-27T16:00:00.000Z","stockId":2381,"sp":7.66},{"date":"2023-07-26T16:00:00.000Z","stockId":2381,"sp":7.69},{"date":"2023-07-25T16:00:00.000Z","stockId":2381,"sp":7.75}],"dateFlag":"day"}