window.pageData = {"stock":{"_id":2567,"stockCode":"002567","exchange":"sz","market":"a","stockType":"company","followedNum":531,"ipoDate":"2011-03-24T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2567,"establishDate":"1992-09-10T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"唐人神","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"trs","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"陶一山","blockDealDate":"2026-02-02T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000110401,"stockCode":"110401","name":"饲料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-51.03626797111416},"pb":{"mcw":2.4199055006886727},"ps_ttm":{"mcw":0.5958550443322985},"dyr":{"mcw":0.011385389855979153}},"staticDividendYieldRatio":0.011385389855979153},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110400,"stockCode":"110400","name":"饲料","stockType":"industry","exchange":"sw","tickerId":110400,"source":"sw"},{"_id":2010000110401,"stockCode":"110401","name":"饲料","stockType":"industry","exchange":"sw","tickerId":110401,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110400,"stockCode":"110400","name":"饲料","stockType":"industry","exchange":"sw_2021","tickerId":110400,"source":"sw_2021"},{"_id":2020000110402,"stockCode":"110402","name":"畜禽饲料","stockType":"industry","exchange":"sw_2021","tickerId":110402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931845,"areaCode":"cn","exchange":"csi","name":"生猪产业","source":"csi","stockCode":"931845","stockType":"index","tickerId":931845,"weighting":0.02345},{"_id":1000000930707,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","name":"中证畜牧","weighting":0.02004},{"_id":1000000930662,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930662","tickerId":930662,"source":"csi","name":"CS现代农","weighting":0.01517},{"_id":1000000930910,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930910","tickerId":930910,"source":"csi","name":"农牧渔","weighting":0.01088},{"_id":1000000000949,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"source":"csi","name":"中证农业","weighting":0.00873},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_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":"https://www.trsgroup.com.cn","companyName":"唐人神集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2567,"type":"tr_dri","cagr_p_r_fs":-0.019378999504689798,"cagr_p_r_fys":-0.11136363636363589,"cagr_p_r_y1":-0.18711018711018623,"cagr_p_r_y3":-0.17580253286861558,"cagr_p_r_y5":-0.1061401795357374,"p_r_fs":-0.25668619325497644,"cagr_p_r_d30":-0.07125890736342033,"cagr_p_r_d60":-0.010126582278480956,"cagr_p_r_d90":-0.08857808857808813,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2011-03-24T16:00:00.000Z","cagr_p_r_y10":-0.0740350468894233,"cagr_p_r_d14":-0.05326876513317169,"cagr_p_r_d7":-0.050970873786407744},"shnc":{"stockId":2567,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_d90":-0.0044280936454849495,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":74419,"shnc_q1":-0.0044280936454849495,"shnc_q2":0.00993390964484916,"shnc_q3":-0.051104849095337065,"shnc_y1":-0.07660714950429938,"shnc_y2":0.20927851803704908,"shnc_rln":74419},"ple":{"stockId":2567,"type":"ple","ps":94000000,"ps_mc":367540000,"ps_shbt10sh_r":0.29221927160885974,"ps_sc_r":0.0656,"pc":3,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2567,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0175,"mtaslb":320831209,"mtaslb_mc_r":0.05702197016822357,"mtaslb_fbc":922410,"mtaslb_fb":320109661,"mtaslb_smc":0,"mtaslb_sb":721548,"fb_mc_rc_d1":0.00016394176759428384,"fb_mc_rc_d5":-0.0019341919939452207,"fb_mc_rc_d20":-0.003734826225140234,"fb_mc_rc_d60":-0.012210693262408449,"fb_mc_rc_d120":-0.009693516251636865,"sb_mc_rc_d1":0.000004684223164893956,"sb_mc_rc_d5":0.000015874714653147174,"sb_mc_rc_d20":0.00001580115875407769,"sb_mc_rc_d60":0.000003711181605969261,"sb_mc_rc_d120":-0.00003174295899406669,"npa_o_f_d1":922410,"npa_o_f_d120":-56979352,"npa_o_f_d20":-21865725,"npa_o_f_d5":-11210283,"npa_o_f_d60":-74899438,"fb_mc_rc_d240":-0.022742360545260097,"npa_o_f_d240":-145667043},"mm_ha":{"stockId":2567,"type":"mm_ha","mm_sh":11714385,"mm_sha":47208972,"mm_sh_cap_r":0.008182342498343754,"spc":-0.0123,"mm_shc_v_r":0.06799753034494287,"mm_sh_nba_d1":6061650.926197379,"mm_sh_nba_d5":6061650.926197379,"mm_sh_nba_d20":6061650.926197379,"mm_sh_nba_d60":6061650.926197379,"mm_sh_nba_d120":-18802818.036021225,"mm_sh_nba_d240":-90367956.13956651,"mm_sh_cap_rc_d1":0.0008809599836425023,"mm_sh_cap_rc_d5":0.0008809599836425023,"mm_sh_cap_rc_d20":0.0008809599836425023,"mm_sh_cap_rc_d60":0.0008809599836425023,"mm_sh_cap_rc_d120":-0.0027727065593029284,"mm_sh_nbv_d1":1261021,"mm_sh_nbv_d5":1261021,"mm_sh_nbv_d20":1261021,"mm_sh_nbv_d60":1261021,"mm_sh_nbv_d120":-3968899,"mm_sh_nbv_d240":-17672366,"mm_sh_nbp_d1":-311253.2358345527,"mm_sh_nbp_d5":3623318.411594236,"mm_sh_nbp_d20":3623318.411594236,"mm_sh_nbp_d60":3623318.411594236,"mm_sh_nbp_d120":-6778664.625079628,"mm_sh_nbp_d240":-15093180.810392713,"mm_sh_nbpr_d1":-0.05134793138439752,"mm_sh_nbpr_d5":0.04177375795561977,"mm_sh_nbpr_d20":0.04177375795561977,"mm_sh_nbpr_d60":0.04177375795561977,"mm_sh_nbpr_d120":-0.8536162620951637,"mm_sh_nbpr_d240":-6.452120058139767,"mm_sh_cap_rc_d240":-0.012346065023726245,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0022705823928408156,"mm_shc_v_r_d20":0.003399876517247143,"mm_shc_v_r_d240":-0.002297220947523358,"mm_shc_v_r_d5":0.013599506068988573,"mm_shc_v_r_d60":0.0011332921724157145,"mm_sh_cap_rc_q1":-0.0012302858921352036,"mm_sh_cap_rc_q2":-0.0003018405640178093,"mm_sh_cap_rc_q3":0.000578965873503574,"mm_sh_cap_rc_q4":-0.0030740638569464636,"mm_sh_nba_q1":-7162468.513866978,"mm_sh_nba_q2":-1308166.6181944506,"mm_sh_nba_q3":4753484.308002928,"mm_sh_nba_q4":-20110984.65421568,"mm_sh_nbv_q1":-1761359,"mm_sh_nbv_q2":-432135,"mm_sh_nbv_q3":828886,"mm_sh_nbv_q4":-4401034}},"priceMetrics":{"pe_ttm":-3.2288488896946523,"d_pe_ttm":-3.3310318474693275,"pb":1.3482482056583471,"pb_wo_gw":1.4152386695666819,"dyr":0,"mc":5603230946.63,"mc_om":5603230946.63,"sp":3.91,"spc":-0.0051,"ta":59673022,"to_r":0.01063997854287874,"cmc":5597815706,"ecmc":4967948144.43,"ecmc_psh":66756,"shn":74419}},"shareholdersEquityChangeData":[{"_id":"699b6358fe0da9a13659c1e7","stockId":2567,"source":"cn_info","shareholderName":"大生行饲料有限公司","declarationDate":"2026-01-26T16:00:00.000Z","date":"2026-01-22T16:00:00.000Z","changeQuantity":-14229300,"sharesChangeRatio":0.00993,"sharesHeldAfterChange":0.04965,"quantityHeldAfterChange":71154500,"stock":{"_id":2567,"stockCode":"002567","exchange":"sz","market":"a","stockType":"company","followedNum":531,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2567,"memoNum":8,"currency":"CNY","name":"唐人神","isFollowed":false}},{"_id":"6983a5f9b3c7522563faa562","stockId":2567,"source":"cn_info","shareholderName":"大生行饲料有限公司","declarationDate":"2026-01-06T16:00:00.000Z","date":"2026-01-04T16:00:00.000Z","changeQuantity":-2788000,"sharesChangeRatio":0.00195,"sharesHeldAfterChange":0.0596,"quantityHeldAfterChange":85383800,"stock":{"_id":2567,"stockCode":"002567","exchange":"sz","market":"a","stockType":"company","followedNum":531,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2567,"memoNum":8,"currency":"CNY","name":"唐人神","isFollowed":false}},{"_id":"69503b4f0683175e553f3151","stockId":2567,"source":"cn_info","shareholderName":"大生行饲料有限公司","declarationDate":"2025-12-01T16:00:00.000Z","date":"2025-11-27T16:00:00.000Z","changeQuantity":-9934400,"sharesChangeRatio":0.00693,"priceLimit":"4.66-4.88","sharesHeldAfterChange":0.0615,"quantityHeldAfterChange":88171800,"priceFloor":4.66,"priceCeiling":4.88,"averagePrice":4.77,"stock":{"_id":2567,"stockCode":"002567","exchange":"sz","market":"a","stockType":"company","followedNum":531,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2567,"memoNum":8,"currency":"CNY","name":"唐人神","isFollowed":false}},{"_id":"6865f99db9bea94b617857c6","stockId":2567,"source":"cn_info","shareholderName":"邓祥建","declarationDate":"2023-07-20T16:00:00.000Z","date":"2023-07-18T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"7.23","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":15900,"priceFloor":7.23,"priceCeiling":7.23,"averagePrice":7.23,"stock":{"_id":2567,"stockCode":"002567","exchange":"sz","market":"a","stockType":"company","followedNum":531,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2567,"memoNum":8,"currency":"CNY","name":"唐人神","isFollowed":false}}],"priceMetricsList":[{"stockId":2567,"date":"2026-05-21T16:00:00.000Z","sp":3.91},{"stockId":2567,"date":"2026-05-20T16:00:00.000Z","sp":3.93},{"date":"2026-05-19T16:00:00.000Z","stockId":2567,"sp":4},{"date":"2026-05-18T16:00:00.000Z","stockId":2567,"sp":4.05},{"stockId":2567,"date":"2026-05-17T16:00:00.000Z","sp":4.03},{"date":"2026-05-14T16:00:00.000Z","stockId":2567,"sp":4.12},{"date":"2026-05-13T16:00:00.000Z","stockId":2567,"sp":4.17},{"stockId":2567,"date":"2026-05-12T16:00:00.000Z","sp":4.08},{"date":"2026-05-11T16:00:00.000Z","stockId":2567,"sp":4.12},{"date":"2026-05-10T16:00:00.000Z","stockId":2567,"sp":4.24},{"date":"2026-05-07T16:00:00.000Z","stockId":2567,"sp":4.13},{"date":"2026-05-06T16:00:00.000Z","stockId":2567,"sp":4.16},{"stockId":2567,"date":"2026-05-05T16:00:00.000Z","sp":4.2},{"date":"2026-04-29T16:00:00.000Z","stockId":2567,"sp":4.16},{"date":"2026-04-28T16:00:00.000Z","stockId":2567,"sp":4.15},{"date":"2026-04-27T16:00:00.000Z","stockId":2567,"sp":4.04},{"stockId":2567,"date":"2026-04-26T16:00:00.000Z","sp":4.07},{"stockId":2567,"date":"2026-04-23T16:00:00.000Z","sp":4.08},{"stockId":2567,"date":"2026-04-22T16:00:00.000Z","sp":4.15},{"date":"2026-04-21T16:00:00.000Z","stockId":2567,"sp":4.21},{"stockId":2567,"date":"2026-04-20T16:00:00.000Z","sp":4.24},{"date":"2026-04-19T16:00:00.000Z","stockId":2567,"sp":4.27},{"stockId":2567,"date":"2026-04-16T16:00:00.000Z","sp":4.23},{"date":"2026-04-15T16:00:00.000Z","stockId":2567,"sp":4.31},{"stockId":2567,"date":"2026-04-14T16:00:00.000Z","sp":4.33},{"stockId":2567,"date":"2026-04-13T16:00:00.000Z","sp":4.28},{"stockId":2567,"date":"2026-04-12T16:00:00.000Z","sp":4.12},{"date":"2026-04-09T16:00:00.000Z","stockId":2567,"sp":4.05},{"stockId":2567,"date":"2026-04-08T16:00:00.000Z","sp":4.04},{"stockId":2567,"date":"2026-04-07T16:00:00.000Z","sp":4.13},{"stockId":2567,"date":"2026-04-06T16:00:00.000Z","sp":4.09},{"stockId":2567,"date":"2026-04-02T16:00:00.000Z","sp":4},{"date":"2026-04-01T16:00:00.000Z","stockId":2567,"sp":4.13},{"stockId":2567,"date":"2026-03-31T16:00:00.000Z","sp":4.05},{"stockId":2567,"date":"2026-03-30T16:00:00.000Z","sp":4.03},{"date":"2026-03-29T16:00:00.000Z","stockId":2567,"sp":4.08},{"stockId":2567,"date":"2026-03-26T16:00:00.000Z","sp":4.05},{"date":"2026-03-25T16:00:00.000Z","stockId":2567,"sp":3.99},{"date":"2026-03-24T16:00:00.000Z","stockId":2567,"sp":4.05},{"stockId":2567,"date":"2026-03-23T16:00:00.000Z","sp":4.02},{"stockId":2567,"date":"2026-03-22T16:00:00.000Z","sp":3.95},{"date":"2026-03-19T16:00:00.000Z","stockId":2567,"sp":4.24},{"date":"2026-03-18T16:00:00.000Z","stockId":2567,"sp":4.34},{"date":"2026-03-17T16:00:00.000Z","stockId":2567,"sp":4.36},{"stockId":2567,"date":"2026-03-16T16:00:00.000Z","sp":4.41},{"stockId":2567,"date":"2026-03-15T16:00:00.000Z","sp":4.46},{"stockId":2567,"date":"2026-03-12T16:00:00.000Z","sp":4.45},{"stockId":2567,"date":"2026-03-11T16:00:00.000Z","sp":4.51},{"date":"2026-03-10T16:00:00.000Z","stockId":2567,"sp":4.43},{"stockId":2567,"date":"2026-03-09T16:00:00.000Z","sp":4.4},{"stockId":2567,"date":"2026-03-08T16:00:00.000Z","sp":4.36},{"stockId":2567,"date":"2026-03-05T16:00:00.000Z","sp":4.36},{"stockId":2567,"date":"2026-03-04T16:00:00.000Z","sp":4.25},{"stockId":2567,"date":"2026-03-03T16:00:00.000Z","sp":4.26},{"stockId":2567,"date":"2026-03-02T16:00:00.000Z","sp":4.33},{"date":"2026-03-01T16:00:00.000Z","stockId":2567,"sp":4.32},{"date":"2026-02-26T16:00:00.000Z","stockId":2567,"sp":4.36},{"date":"2026-02-25T16:00:00.000Z","stockId":2567,"sp":4.32},{"stockId":2567,"date":"2026-02-24T16:00:00.000Z","sp":4.35},{"stockId":2567,"date":"2026-02-23T16:00:00.000Z","sp":4.31},{"stockId":2567,"date":"2026-02-12T16:00:00.000Z","sp":4.29},{"date":"2026-02-11T16:00:00.000Z","stockId":2567,"sp":4.33},{"stockId":2567,"date":"2026-02-10T16:00:00.000Z","sp":4.38},{"date":"2026-02-09T16:00:00.000Z","stockId":2567,"sp":4.38},{"stockId":2567,"date":"2026-02-08T16:00:00.000Z","sp":4.41},{"date":"2026-02-05T16:00:00.000Z","stockId":2567,"sp":4.38},{"stockId":2567,"date":"2026-02-04T16:00:00.000Z","sp":4.39},{"stockId":2567,"date":"2026-02-03T16:00:00.000Z","sp":4.4},{"date":"2026-02-02T16:00:00.000Z","stockId":2567,"sp":4.35},{"date":"2026-02-01T16:00:00.000Z","stockId":2567,"sp":4.34},{"stockId":2567,"date":"2026-01-29T16:00:00.000Z","sp":4.46},{"stockId":2567,"date":"2026-01-28T16:00:00.000Z","sp":4.5},{"date":"2026-01-27T16:00:00.000Z","stockId":2567,"sp":4.45},{"stockId":2567,"date":"2026-01-26T16:00:00.000Z","sp":4.4},{"stockId":2567,"date":"2026-01-25T16:00:00.000Z","sp":4.51},{"date":"2026-01-22T16:00:00.000Z","stockId":2567,"sp":4.29},{"date":"2026-01-21T16:00:00.000Z","stockId":2567,"sp":4.27},{"date":"2026-01-20T16:00:00.000Z","stockId":2567,"sp":4.32},{"date":"2026-01-19T16:00:00.000Z","stockId":2567,"sp":4.37},{"stockId":2567,"date":"2026-01-18T16:00:00.000Z","sp":4.37},{"date":"2026-01-15T16:00:00.000Z","stockId":2567,"sp":4.36},{"date":"2026-01-14T16:00:00.000Z","stockId":2567,"sp":4.4},{"date":"2026-01-13T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2026-01-12T16:00:00.000Z","stockId":2567,"sp":4.41},{"stockId":2567,"date":"2026-01-11T16:00:00.000Z","sp":4.41},{"stockId":2567,"date":"2026-01-08T16:00:00.000Z","sp":4.4},{"date":"2026-01-07T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2026-01-06T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2026-01-05T16:00:00.000Z","stockId":2567,"sp":4.44},{"date":"2026-01-04T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2025-12-30T16:00:00.000Z","stockId":2567,"sp":4.4},{"date":"2025-12-29T16:00:00.000Z","stockId":2567,"sp":4.45},{"date":"2025-12-28T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2025-12-25T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2025-12-24T16:00:00.000Z","stockId":2567,"sp":4.39},{"date":"2025-12-23T16:00:00.000Z","stockId":2567,"sp":4.38},{"date":"2025-12-22T16:00:00.000Z","stockId":2567,"sp":4.37},{"date":"2025-12-21T16:00:00.000Z","stockId":2567,"sp":4.41},{"date":"2025-12-18T16:00:00.000Z","stockId":2567,"sp":4.43},{"date":"2025-12-17T16:00:00.000Z","stockId":2567,"sp":4.39},{"date":"2025-12-16T16:00:00.000Z","stockId":2567,"sp":4.42},{"date":"2025-12-15T16:00:00.000Z","stockId":2567,"sp":4.34},{"date":"2025-12-14T16:00:00.000Z","stockId":2567,"sp":4.38},{"date":"2025-12-11T16:00:00.000Z","stockId":2567,"sp":4.38},{"date":"2025-12-10T16:00:00.000Z","stockId":2567,"sp":4.44},{"date":"2025-12-09T16:00:00.000Z","stockId":2567,"sp":4.53},{"date":"2025-12-08T16:00:00.000Z","stockId":2567,"sp":4.52},{"date":"2025-12-07T16:00:00.000Z","stockId":2567,"sp":4.55},{"date":"2025-12-04T16:00:00.000Z","stockId":2567,"sp":4.56},{"date":"2025-12-03T16:00:00.000Z","stockId":2567,"sp":4.5},{"date":"2025-12-02T16:00:00.000Z","stockId":2567,"sp":4.58},{"date":"2025-12-01T16:00:00.000Z","stockId":2567,"sp":4.64},{"date":"2025-11-30T16:00:00.000Z","stockId":2567,"sp":4.68},{"date":"2025-11-27T16:00:00.000Z","stockId":2567,"sp":4.67},{"date":"2025-11-26T16:00:00.000Z","stockId":2567,"sp":4.66},{"date":"2025-11-25T16:00:00.000Z","stockId":2567,"sp":4.7},{"date":"2025-11-24T16:00:00.000Z","stockId":2567,"sp":4.71},{"date":"2025-11-23T16:00:00.000Z","stockId":2567,"sp":4.7},{"date":"2025-11-20T16:00:00.000Z","stockId":2567,"sp":4.7},{"date":"2025-11-19T16:00:00.000Z","stockId":2567,"sp":4.79},{"date":"2025-11-18T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-11-17T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-11-16T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-11-13T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-11-12T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-11-11T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-11-10T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-11-09T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-11-06T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-11-05T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-11-04T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-11-03T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-11-02T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-10-30T16:00:00.000Z","stockId":2567,"sp":4.77},{"date":"2025-10-29T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-10-28T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-10-27T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-10-26T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-10-23T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-10-22T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-10-21T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-10-20T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-10-19T16:00:00.000Z","stockId":2567,"sp":4.79},{"date":"2025-10-16T16:00:00.000Z","stockId":2567,"sp":4.77},{"date":"2025-10-15T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-10-14T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-10-13T16:00:00.000Z","stockId":2567,"sp":4.83},{"date":"2025-10-12T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-10-09T16:00:00.000Z","stockId":2567,"sp":4.83},{"date":"2025-10-08T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-09-29T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-09-28T16:00:00.000Z","stockId":2567,"sp":4.83},{"date":"2025-09-25T16:00:00.000Z","stockId":2567,"sp":4.83},{"date":"2025-09-24T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-09-23T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-09-22T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-09-21T16:00:00.000Z","stockId":2567,"sp":4.83},{"date":"2025-09-18T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-09-16T16:00:00.000Z","stockId":2567,"sp":4.96},{"date":"2025-09-15T16:00:00.000Z","stockId":2567,"sp":5},{"date":"2025-09-14T16:00:00.000Z","stockId":2567,"sp":5.09},{"date":"2025-09-11T16:00:00.000Z","stockId":2567,"sp":5},{"date":"2025-09-10T16:00:00.000Z","stockId":2567,"sp":4.99},{"date":"2025-09-09T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-09-08T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-09-07T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-09-04T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-09-03T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-09-02T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-09-01T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-08-31T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-08-28T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-08-27T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-08-26T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-08-25T16:00:00.000Z","stockId":2567,"sp":5.01},{"date":"2025-08-24T16:00:00.000Z","stockId":2567,"sp":4.93},{"date":"2025-08-21T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-08-20T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-08-19T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-08-18T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-08-17T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-08-14T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-08-13T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-08-12T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-08-11T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-08-10T16:00:00.000Z","stockId":2567,"sp":4.93},{"date":"2025-08-07T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-08-06T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-08-05T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-08-04T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-08-03T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-07-31T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-07-30T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-07-29T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-07-28T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-07-27T16:00:00.000Z","stockId":2567,"sp":4.95},{"date":"2025-07-24T16:00:00.000Z","stockId":2567,"sp":4.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2567,"sp":5.04},{"date":"2025-07-22T16:00:00.000Z","stockId":2567,"sp":5.06},{"date":"2025-07-21T16:00:00.000Z","stockId":2567,"sp":5.14},{"date":"2025-07-20T16:00:00.000Z","stockId":2567,"sp":4.96},{"date":"2025-07-17T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-07-16T16:00:00.000Z","stockId":2567,"sp":4.76},{"date":"2025-07-15T16:00:00.000Z","stockId":2567,"sp":4.76},{"date":"2025-07-14T16:00:00.000Z","stockId":2567,"sp":4.74},{"date":"2025-07-13T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-07-10T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-07-09T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-07-08T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-07-07T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-07-06T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-07-03T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-07-01T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-06-30T16:00:00.000Z","stockId":2567,"sp":4.76},{"date":"2025-06-29T16:00:00.000Z","stockId":2567,"sp":4.76},{"date":"2025-06-26T16:00:00.000Z","stockId":2567,"sp":4.76},{"date":"2025-06-25T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-06-24T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-06-23T16:00:00.000Z","stockId":2567,"sp":4.77},{"date":"2025-06-22T16:00:00.000Z","stockId":2567,"sp":4.72},{"date":"2025-06-19T16:00:00.000Z","stockId":2567,"sp":4.71},{"date":"2025-06-18T16:00:00.000Z","stockId":2567,"sp":4.71},{"date":"2025-06-17T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-06-16T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-06-15T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-06-12T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-06-11T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-06-10T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-06-09T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-06-08T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-06-05T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2025-06-04T16:00:00.000Z","stockId":2567,"sp":4.79},{"date":"2025-06-03T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-06-02T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-05-29T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-05-28T16:00:00.000Z","stockId":2567,"sp":4.79},{"date":"2025-05-27T16:00:00.000Z","stockId":2567,"sp":4.76},{"date":"2025-05-26T16:00:00.000Z","stockId":2567,"sp":4.79},{"date":"2025-05-25T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2025-05-22T16:00:00.000Z","stockId":2567,"sp":4.77},{"date":"2025-05-21T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-05-20T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-05-19T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-05-18T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-05-15T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2025-05-14T16:00:00.000Z","stockId":2567,"sp":4.85},{"date":"2025-05-13T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-05-12T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-05-11T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-05-08T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-05-07T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-05-06T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-05-05T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-04-29T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-04-28T16:00:00.000Z","stockId":2567,"sp":4.84},{"date":"2025-04-27T16:00:00.000Z","stockId":2567,"sp":5.02},{"date":"2025-04-24T16:00:00.000Z","stockId":2567,"sp":5.06},{"date":"2025-04-23T16:00:00.000Z","stockId":2567,"sp":5.08},{"date":"2025-04-22T16:00:00.000Z","stockId":2567,"sp":5.03},{"date":"2025-04-21T16:00:00.000Z","stockId":2567,"sp":5.08},{"date":"2025-04-20T16:00:00.000Z","stockId":2567,"sp":5.09},{"date":"2025-04-17T16:00:00.000Z","stockId":2567,"sp":5.06},{"date":"2025-04-16T16:00:00.000Z","stockId":2567,"sp":5.14},{"date":"2025-04-15T16:00:00.000Z","stockId":2567,"sp":5.15},{"date":"2025-04-14T16:00:00.000Z","stockId":2567,"sp":5.2},{"date":"2025-04-13T16:00:00.000Z","stockId":2567,"sp":5.22},{"date":"2025-04-10T16:00:00.000Z","stockId":2567,"sp":5.18},{"date":"2025-04-09T16:00:00.000Z","stockId":2567,"sp":5.4},{"date":"2025-04-08T16:00:00.000Z","stockId":2567,"sp":5.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2567,"sp":5.27},{"date":"2025-04-06T16:00:00.000Z","stockId":2567,"sp":4.79},{"date":"2025-04-02T16:00:00.000Z","stockId":2567,"sp":5.04},{"date":"2025-04-01T16:00:00.000Z","stockId":2567,"sp":4.94},{"date":"2025-03-31T16:00:00.000Z","stockId":2567,"sp":4.92},{"date":"2025-03-30T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-03-27T16:00:00.000Z","stockId":2567,"sp":4.98},{"date":"2025-03-26T16:00:00.000Z","stockId":2567,"sp":5.05},{"date":"2025-03-25T16:00:00.000Z","stockId":2567,"sp":5.05},{"date":"2025-03-24T16:00:00.000Z","stockId":2567,"sp":4.97},{"date":"2025-03-23T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-03-20T16:00:00.000Z","stockId":2567,"sp":4.96},{"date":"2025-03-19T16:00:00.000Z","stockId":2567,"sp":4.99},{"date":"2025-03-18T16:00:00.000Z","stockId":2567,"sp":5.01},{"date":"2025-03-17T16:00:00.000Z","stockId":2567,"sp":5.01},{"date":"2025-03-16T16:00:00.000Z","stockId":2567,"sp":5.03},{"date":"2025-03-13T16:00:00.000Z","stockId":2567,"sp":5.02},{"date":"2025-03-12T16:00:00.000Z","stockId":2567,"sp":4.95},{"date":"2025-03-11T16:00:00.000Z","stockId":2567,"sp":4.95},{"date":"2025-03-10T16:00:00.000Z","stockId":2567,"sp":5},{"date":"2025-03-09T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-03-06T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-03-05T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-03-04T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-03-03T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-03-02T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2025-02-27T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-02-26T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-02-25T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-02-23T16:00:00.000Z","stockId":2567,"sp":4.95},{"date":"2025-02-20T16:00:00.000Z","stockId":2567,"sp":4.93},{"date":"2025-02-19T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-02-18T16:00:00.000Z","stockId":2567,"sp":4.96},{"date":"2025-02-17T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-02-16T16:00:00.000Z","stockId":2567,"sp":4.99},{"date":"2025-02-13T16:00:00.000Z","stockId":2567,"sp":5},{"date":"2025-02-12T16:00:00.000Z","stockId":2567,"sp":5.08},{"date":"2025-02-11T16:00:00.000Z","stockId":2567,"sp":4.93},{"date":"2025-02-10T16:00:00.000Z","stockId":2567,"sp":4.92},{"date":"2025-02-09T16:00:00.000Z","stockId":2567,"sp":4.95},{"date":"2025-02-06T16:00:00.000Z","stockId":2567,"sp":4.93},{"date":"2025-02-05T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-02-04T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2025-01-26T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-01-23T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-01-22T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-01-21T16:00:00.000Z","stockId":2567,"sp":4.88},{"date":"2025-01-20T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2025-01-19T16:00:00.000Z","stockId":2567,"sp":4.94},{"date":"2025-01-16T16:00:00.000Z","stockId":2567,"sp":4.92},{"date":"2025-01-15T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-01-14T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-01-13T16:00:00.000Z","stockId":2567,"sp":4.94},{"date":"2025-01-12T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-01-09T16:00:00.000Z","stockId":2567,"sp":4.81},{"date":"2025-01-08T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-01-07T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-01-06T16:00:00.000Z","stockId":2567,"sp":4.92},{"date":"2025-01-05T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2025-01-02T16:00:00.000Z","stockId":2567,"sp":4.9},{"date":"2025-01-01T16:00:00.000Z","stockId":2567,"sp":5.04},{"date":"2024-12-30T16:00:00.000Z","stockId":2567,"sp":5.1},{"date":"2024-12-29T16:00:00.000Z","stockId":2567,"sp":5.21},{"date":"2024-12-26T16:00:00.000Z","stockId":2567,"sp":5.32},{"date":"2024-12-25T16:00:00.000Z","stockId":2567,"sp":5.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2567,"sp":5.19},{"date":"2024-12-23T16:00:00.000Z","stockId":2567,"sp":5.21},{"date":"2024-12-22T16:00:00.000Z","stockId":2567,"sp":5.16},{"date":"2024-12-19T16:00:00.000Z","stockId":2567,"sp":5.28},{"date":"2024-12-18T16:00:00.000Z","stockId":2567,"sp":5.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2567,"sp":5.29},{"date":"2024-12-16T16:00:00.000Z","stockId":2567,"sp":5.35},{"date":"2024-12-15T16:00:00.000Z","stockId":2567,"sp":5.52},{"date":"2024-12-12T16:00:00.000Z","stockId":2567,"sp":5.57},{"date":"2024-12-11T16:00:00.000Z","stockId":2567,"sp":5.68},{"date":"2024-12-10T16:00:00.000Z","stockId":2567,"sp":5.57},{"date":"2024-12-09T16:00:00.000Z","stockId":2567,"sp":5.45},{"date":"2024-12-08T16:00:00.000Z","stockId":2567,"sp":5.38},{"date":"2024-12-05T16:00:00.000Z","stockId":2567,"sp":5.44},{"date":"2024-12-04T16:00:00.000Z","stockId":2567,"sp":5.37},{"date":"2024-12-03T16:00:00.000Z","stockId":2567,"sp":5.39},{"date":"2024-12-02T16:00:00.000Z","stockId":2567,"sp":5.52},{"date":"2024-12-01T16:00:00.000Z","stockId":2567,"sp":5.52},{"date":"2024-11-28T16:00:00.000Z","stockId":2567,"sp":5.39},{"date":"2024-11-27T16:00:00.000Z","stockId":2567,"sp":5.35},{"date":"2024-11-26T16:00:00.000Z","stockId":2567,"sp":5.32},{"date":"2024-11-25T16:00:00.000Z","stockId":2567,"sp":5.26},{"date":"2024-11-24T16:00:00.000Z","stockId":2567,"sp":5.24},{"date":"2024-11-21T16:00:00.000Z","stockId":2567,"sp":5.16},{"date":"2024-11-20T16:00:00.000Z","stockId":2567,"sp":5.37},{"date":"2024-11-19T16:00:00.000Z","stockId":2567,"sp":5.35},{"date":"2024-11-18T16:00:00.000Z","stockId":2567,"sp":5.3},{"date":"2024-11-17T16:00:00.000Z","stockId":2567,"sp":5.26},{"date":"2024-11-14T16:00:00.000Z","stockId":2567,"sp":5.32},{"date":"2024-11-13T16:00:00.000Z","stockId":2567,"sp":5.45},{"date":"2024-11-12T16:00:00.000Z","stockId":2567,"sp":5.6},{"date":"2024-11-11T16:00:00.000Z","stockId":2567,"sp":5.66},{"date":"2024-11-10T16:00:00.000Z","stockId":2567,"sp":5.67},{"date":"2024-11-07T16:00:00.000Z","stockId":2567,"sp":5.66},{"date":"2024-11-06T16:00:00.000Z","stockId":2567,"sp":5.76},{"date":"2024-11-05T16:00:00.000Z","stockId":2567,"sp":5.56},{"date":"2024-11-04T16:00:00.000Z","stockId":2567,"sp":5.47},{"date":"2024-11-03T16:00:00.000Z","stockId":2567,"sp":5.4},{"date":"2024-10-31T16:00:00.000Z","stockId":2567,"sp":5.31},{"date":"2024-10-30T16:00:00.000Z","stockId":2567,"sp":5.32},{"date":"2024-10-29T16:00:00.000Z","stockId":2567,"sp":5.34},{"date":"2024-10-28T16:00:00.000Z","stockId":2567,"sp":5.25},{"date":"2024-10-27T16:00:00.000Z","stockId":2567,"sp":5.49},{"date":"2024-10-24T16:00:00.000Z","stockId":2567,"sp":5.31},{"date":"2024-10-23T16:00:00.000Z","stockId":2567,"sp":5.25},{"date":"2024-10-22T16:00:00.000Z","stockId":2567,"sp":5.29},{"date":"2024-10-21T16:00:00.000Z","stockId":2567,"sp":5.26},{"date":"2024-10-20T16:00:00.000Z","stockId":2567,"sp":5.11},{"date":"2024-10-17T16:00:00.000Z","stockId":2567,"sp":5.12},{"date":"2024-10-16T16:00:00.000Z","stockId":2567,"sp":5.02},{"date":"2024-10-15T16:00:00.000Z","stockId":2567,"sp":5.09},{"date":"2024-10-14T16:00:00.000Z","stockId":2567,"sp":5.13},{"date":"2024-10-13T16:00:00.000Z","stockId":2567,"sp":5.24},{"date":"2024-10-10T16:00:00.000Z","stockId":2567,"sp":5.13},{"date":"2024-10-09T16:00:00.000Z","stockId":2567,"sp":5.36},{"date":"2024-10-08T16:00:00.000Z","stockId":2567,"sp":5.21},{"date":"2024-10-07T16:00:00.000Z","stockId":2567,"sp":5.72},{"date":"2024-09-29T16:00:00.000Z","stockId":2567,"sp":5.77},{"date":"2024-09-26T16:00:00.000Z","stockId":2567,"sp":5.28},{"date":"2024-09-25T16:00:00.000Z","stockId":2567,"sp":5.05},{"date":"2024-09-24T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2024-09-23T16:00:00.000Z","stockId":2567,"sp":4.78},{"date":"2024-09-22T16:00:00.000Z","stockId":2567,"sp":4.57},{"date":"2024-09-19T16:00:00.000Z","stockId":2567,"sp":4.59},{"date":"2024-09-18T16:00:00.000Z","stockId":2567,"sp":4.66},{"date":"2024-09-17T16:00:00.000Z","stockId":2567,"sp":4.52},{"date":"2024-09-12T16:00:00.000Z","stockId":2567,"sp":4.63},{"date":"2024-09-11T16:00:00.000Z","stockId":2567,"sp":4.73},{"date":"2024-09-10T16:00:00.000Z","stockId":2567,"sp":4.77},{"date":"2024-09-09T16:00:00.000Z","stockId":2567,"sp":4.82},{"date":"2024-09-08T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2024-09-05T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2024-09-04T16:00:00.000Z","stockId":2567,"sp":4.94},{"date":"2024-09-03T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2024-09-02T16:00:00.000Z","stockId":2567,"sp":4.96},{"date":"2024-09-01T16:00:00.000Z","stockId":2567,"sp":4.89},{"date":"2024-08-29T16:00:00.000Z","stockId":2567,"sp":4.97},{"date":"2024-08-28T16:00:00.000Z","stockId":2567,"sp":4.86},{"date":"2024-08-27T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2024-08-26T16:00:00.000Z","stockId":2567,"sp":4.8},{"date":"2024-08-25T16:00:00.000Z","stockId":2567,"sp":4.92},{"date":"2024-08-22T16:00:00.000Z","stockId":2567,"sp":4.87},{"date":"2024-08-21T16:00:00.000Z","stockId":2567,"sp":4.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2567,"sp":5.02},{"date":"2024-08-19T16:00:00.000Z","stockId":2567,"sp":5.1},{"date":"2024-08-18T16:00:00.000Z","stockId":2567,"sp":5.23},{"date":"2024-08-15T16:00:00.000Z","stockId":2567,"sp":5.25},{"date":"2024-08-14T16:00:00.000Z","stockId":2567,"sp":5.47},{"date":"2024-08-13T16:00:00.000Z","stockId":2567,"sp":5.44},{"date":"2024-08-12T16:00:00.000Z","stockId":2567,"sp":5.54},{"date":"2024-08-11T16:00:00.000Z","stockId":2567,"sp":5.49},{"date":"2024-08-08T16:00:00.000Z","stockId":2567,"sp":5.48},{"date":"2024-08-07T16:00:00.000Z","stockId":2567,"sp":5.54},{"date":"2024-08-06T16:00:00.000Z","stockId":2567,"sp":5.4},{"date":"2024-08-05T16:00:00.000Z","stockId":2567,"sp":5.58},{"date":"2024-08-04T16:00:00.000Z","stockId":2567,"sp":5.55},{"date":"2024-08-01T16:00:00.000Z","stockId":2567,"sp":5.59},{"date":"2024-07-31T16:00:00.000Z","stockId":2567,"sp":5.51},{"date":"2024-07-30T16:00:00.000Z","stockId":2567,"sp":5.54},{"date":"2024-07-29T16:00:00.000Z","stockId":2567,"sp":5.37},{"date":"2024-07-28T16:00:00.000Z","stockId":2567,"sp":5.27},{"date":"2024-07-25T16:00:00.000Z","stockId":2567,"sp":5.25},{"date":"2024-07-24T16:00:00.000Z","stockId":2567,"sp":5.22},{"date":"2024-07-23T16:00:00.000Z","stockId":2567,"sp":5.2},{"date":"2024-07-22T16:00:00.000Z","stockId":2567,"sp":5.38},{"date":"2024-07-21T16:00:00.000Z","stockId":2567,"sp":5.59},{"date":"2024-07-18T16:00:00.000Z","stockId":2567,"sp":5.6},{"date":"2024-07-17T16:00:00.000Z","stockId":2567,"sp":5.6},{"date":"2024-07-16T16:00:00.000Z","stockId":2567,"sp":5.61},{"date":"2024-07-15T16:00:00.000Z","stockId":2567,"sp":5.56},{"date":"2024-07-14T16:00:00.000Z","stockId":2567,"sp":5.48},{"date":"2024-07-11T16:00:00.000Z","stockId":2567,"sp":5.27},{"date":"2024-07-10T16:00:00.000Z","stockId":2567,"sp":5.3},{"date":"2024-07-09T16:00:00.000Z","stockId":2567,"sp":5.21},{"date":"2024-07-08T16:00:00.000Z","stockId":2567,"sp":5.21},{"date":"2024-07-07T16:00:00.000Z","stockId":2567,"sp":5.39},{"date":"2024-07-04T16:00:00.000Z","stockId":2567,"sp":5.47},{"date":"2024-07-03T16:00:00.000Z","stockId":2567,"sp":5.41},{"date":"2024-07-02T16:00:00.000Z","stockId":2567,"sp":5.59},{"date":"2024-07-01T16:00:00.000Z","stockId":2567,"sp":5.65},{"date":"2024-06-30T16:00:00.000Z","stockId":2567,"sp":5.7},{"date":"2024-06-27T16:00:00.000Z","stockId":2567,"sp":5.36},{"date":"2024-06-26T16:00:00.000Z","stockId":2567,"sp":5.4},{"sp":5.39,"stockId":2567,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.37,"stockId":2567,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.43,"stockId":2567,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.64,"stockId":2567,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.54,"stockId":2567,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.61,"stockId":2567,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.76,"stockId":2567,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.01,"stockId":2567,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.08,"stockId":2567,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.06,"stockId":2567,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.48,"stockId":2567,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.51,"stockId":2567,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.43,"stockId":2567,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.41,"stockId":2567,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.69,"stockId":2567,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.91,"stockId":2567,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.98,"stockId":2567,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.78,"stockId":2567,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.9,"stockId":2567,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.11,"stockId":2567,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.03,"stockId":2567,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.24,"stockId":2567,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.18,"stockId":2567,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.98,"stockId":2567,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.11,"stockId":2567,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.06,"stockId":2567,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.99,"stockId":2567,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.58,"stockId":2567,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.43,"stockId":2567,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.36,"stockId":2567,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.5,"stockId":2567,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.3,"stockId":2567,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2567,"sp":6.16},{"date":"2024-05-08T16:00:00.000Z","stockId":2567,"sp":6.09},{"date":"2024-05-07T16:00:00.000Z","stockId":2567,"sp":6.04},{"date":"2024-05-06T16:00:00.000Z","stockId":2567,"sp":5.93},{"date":"2024-05-05T16:00:00.000Z","stockId":2567,"sp":5.94},{"date":"2024-04-29T16:00:00.000Z","stockId":2567,"sp":5.8},{"date":"2024-04-28T16:00:00.000Z","stockId":2567,"sp":5.74},{"date":"2024-04-25T16:00:00.000Z","stockId":2567,"sp":5.66},{"date":"2024-04-24T16:00:00.000Z","stockId":2567,"sp":5.6},{"date":"2024-04-23T16:00:00.000Z","stockId":2567,"sp":5.56},{"date":"2024-04-22T16:00:00.000Z","stockId":2567,"sp":5.59},{"date":"2024-04-21T16:00:00.000Z","stockId":2567,"sp":5.63},{"date":"2024-04-18T16:00:00.000Z","stockId":2567,"sp":5.41},{"date":"2024-04-17T16:00:00.000Z","stockId":2567,"sp":5.48},{"date":"2024-04-16T16:00:00.000Z","stockId":2567,"sp":5.48},{"date":"2024-04-15T16:00:00.000Z","stockId":2567,"sp":5.33},{"date":"2024-04-14T16:00:00.000Z","stockId":2567,"sp":5.62},{"date":"2024-04-11T16:00:00.000Z","stockId":2567,"sp":5.66},{"date":"2024-04-10T16:00:00.000Z","stockId":2567,"sp":5.91},{"date":"2024-04-09T16:00:00.000Z","stockId":2567,"sp":6.12},{"date":"2024-04-08T16:00:00.000Z","stockId":2567,"sp":6.21},{"date":"2024-04-07T16:00:00.000Z","stockId":2567,"sp":6.29},{"date":"2024-04-02T16:00:00.000Z","stockId":2567,"sp":6.34},{"date":"2024-04-01T16:00:00.000Z","stockId":2567,"sp":6.18},{"date":"2024-03-31T16:00:00.000Z","stockId":2567,"sp":6.39},{"date":"2024-03-28T16:00:00.000Z","stockId":2567,"sp":6.27},{"date":"2024-03-27T16:00:00.000Z","stockId":2567,"sp":6.14},{"date":"2024-03-26T16:00:00.000Z","stockId":2567,"sp":6.13},{"date":"2024-03-25T16:00:00.000Z","stockId":2567,"sp":6.25},{"date":"2024-03-24T16:00:00.000Z","stockId":2567,"sp":6.18},{"date":"2024-03-21T16:00:00.000Z","stockId":2567,"sp":6.24},{"date":"2024-03-20T16:00:00.000Z","stockId":2567,"sp":6.48},{"date":"2024-03-19T16:00:00.000Z","stockId":2567,"sp":6.21},{"date":"2024-03-18T16:00:00.000Z","stockId":2567,"sp":6.21},{"date":"2024-03-17T16:00:00.000Z","stockId":2567,"sp":5.93},{"date":"2024-03-14T16:00:00.000Z","stockId":2567,"sp":5.84},{"date":"2024-03-13T16:00:00.000Z","stockId":2567,"sp":5.78},{"date":"2024-03-12T16:00:00.000Z","stockId":2567,"sp":5.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2567,"sp":5.99},{"date":"2024-03-10T16:00:00.000Z","stockId":2567,"sp":5.93},{"date":"2024-03-07T16:00:00.000Z","stockId":2567,"sp":5.77},{"date":"2024-03-06T16:00:00.000Z","stockId":2567,"sp":6.01},{"date":"2024-03-05T16:00:00.000Z","stockId":2567,"sp":5.9},{"date":"2024-03-04T16:00:00.000Z","stockId":2567,"sp":5.97},{"date":"2024-03-03T16:00:00.000Z","stockId":2567,"sp":5.93},{"date":"2024-02-29T16:00:00.000Z","stockId":2567,"sp":5.83},{"date":"2024-02-28T16:00:00.000Z","stockId":2567,"sp":5.97},{"date":"2024-02-27T16:00:00.000Z","stockId":2567,"sp":5.91},{"date":"2024-02-26T16:00:00.000Z","stockId":2567,"sp":6.25},{"date":"2024-02-25T16:00:00.000Z","stockId":2567,"sp":6.07},{"date":"2024-02-22T16:00:00.000Z","stockId":2567,"sp":5.86},{"date":"2024-02-21T16:00:00.000Z","stockId":2567,"sp":5.8},{"date":"2024-02-20T16:00:00.000Z","stockId":2567,"sp":5.72},{"date":"2024-02-19T16:00:00.000Z","stockId":2567,"sp":5.72},{"date":"2024-02-18T16:00:00.000Z","stockId":2567,"sp":5.52},{"date":"2024-02-07T16:00:00.000Z","stockId":2567,"sp":5.72},{"date":"2024-02-06T16:00:00.000Z","stockId":2567,"sp":5.45},{"date":"2024-02-05T16:00:00.000Z","stockId":2567,"sp":5.31},{"date":"2024-02-04T16:00:00.000Z","stockId":2567,"sp":5.29},{"date":"2024-02-01T16:00:00.000Z","stockId":2567,"sp":5.88},{"date":"2024-01-31T16:00:00.000Z","stockId":2567,"sp":5.93},{"date":"2024-01-30T16:00:00.000Z","stockId":2567,"sp":5.87},{"date":"2024-01-29T16:00:00.000Z","stockId":2567,"sp":6.16},{"date":"2024-01-28T16:00:00.000Z","stockId":2567,"sp":6.29},{"date":"2024-01-25T16:00:00.000Z","stockId":2567,"sp":6.53},{"date":"2024-01-24T16:00:00.000Z","stockId":2567,"sp":6.36},{"date":"2024-01-23T16:00:00.000Z","stockId":2567,"sp":6.39},{"date":"2024-01-22T16:00:00.000Z","stockId":2567,"sp":6.53},{"date":"2024-01-21T16:00:00.000Z","stockId":2567,"sp":6.41},{"date":"2024-01-18T16:00:00.000Z","stockId":2567,"sp":6.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2567,"sp":7.09},{"date":"2024-01-16T16:00:00.000Z","stockId":2567,"sp":7.11},{"date":"2024-01-15T16:00:00.000Z","stockId":2567,"sp":7.33},{"date":"2024-01-14T16:00:00.000Z","stockId":2567,"sp":7.22},{"date":"2024-01-11T16:00:00.000Z","stockId":2567,"sp":7.39},{"date":"2024-01-10T16:00:00.000Z","stockId":2567,"sp":7.27},{"date":"2024-01-09T16:00:00.000Z","stockId":2567,"sp":7.08},{"date":"2024-01-08T16:00:00.000Z","stockId":2567,"sp":7.13},{"date":"2024-01-07T16:00:00.000Z","stockId":2567,"sp":7.19},{"date":"2024-01-04T16:00:00.000Z","stockId":2567,"sp":7.42},{"date":"2024-01-03T16:00:00.000Z","stockId":2567,"sp":7.5},{"date":"2024-01-02T16:00:00.000Z","stockId":2567,"sp":7.55},{"date":"2024-01-01T16:00:00.000Z","stockId":2567,"sp":7.6},{"date":"2023-12-28T16:00:00.000Z","stockId":2567,"sp":7.5},{"date":"2023-12-27T16:00:00.000Z","stockId":2567,"sp":7.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2567,"sp":7.58},{"date":"2023-12-25T16:00:00.000Z","stockId":2567,"sp":7.07},{"date":"2023-12-24T16:00:00.000Z","stockId":2567,"sp":7.1},{"date":"2023-12-21T16:00:00.000Z","stockId":2567,"sp":7.12},{"date":"2023-12-20T16:00:00.000Z","stockId":2567,"sp":7.15},{"date":"2023-12-19T16:00:00.000Z","stockId":2567,"sp":7.14},{"date":"2023-12-18T16:00:00.000Z","stockId":2567,"sp":7.2},{"date":"2023-12-17T16:00:00.000Z","stockId":2567,"sp":7.24},{"date":"2023-12-14T16:00:00.000Z","stockId":2567,"sp":7.15},{"date":"2023-12-13T16:00:00.000Z","stockId":2567,"sp":7.14},{"date":"2023-12-12T16:00:00.000Z","stockId":2567,"sp":7.18},{"date":"2023-12-11T16:00:00.000Z","stockId":2567,"sp":7.47},{"date":"2023-12-10T16:00:00.000Z","stockId":2567,"sp":7.53},{"date":"2023-12-07T16:00:00.000Z","stockId":2567,"sp":7.4},{"date":"2023-12-06T16:00:00.000Z","stockId":2567,"sp":7.45},{"date":"2023-12-05T16:00:00.000Z","stockId":2567,"sp":7.3},{"date":"2023-12-04T16:00:00.000Z","stockId":2567,"sp":6.88},{"date":"2023-12-03T16:00:00.000Z","stockId":2567,"sp":7},{"date":"2023-11-30T16:00:00.000Z","stockId":2567,"sp":6.71},{"date":"2023-11-29T16:00:00.000Z","stockId":2567,"sp":6.72},{"date":"2023-11-28T16:00:00.000Z","stockId":2567,"sp":6.73},{"date":"2023-11-27T16:00:00.000Z","stockId":2567,"sp":6.69},{"date":"2023-11-26T16:00:00.000Z","stockId":2567,"sp":6.86},{"date":"2023-11-23T16:00:00.000Z","stockId":2567,"sp":6.76},{"date":"2023-11-22T16:00:00.000Z","stockId":2567,"sp":6.68},{"date":"2023-11-21T16:00:00.000Z","stockId":2567,"sp":6.59},{"date":"2023-11-20T16:00:00.000Z","stockId":2567,"sp":6.56},{"date":"2023-11-19T16:00:00.000Z","stockId":2567,"sp":6.62},{"date":"2023-11-16T16:00:00.000Z","stockId":2567,"sp":6.4},{"date":"2023-11-15T16:00:00.000Z","stockId":2567,"sp":6.49},{"date":"2023-11-14T16:00:00.000Z","stockId":2567,"sp":6.54},{"date":"2023-11-13T16:00:00.000Z","stockId":2567,"sp":6.58},{"date":"2023-11-12T16:00:00.000Z","stockId":2567,"sp":6.43},{"date":"2023-11-09T16:00:00.000Z","stockId":2567,"sp":6.39},{"date":"2023-11-08T16:00:00.000Z","stockId":2567,"sp":6.38},{"date":"2023-11-07T16:00:00.000Z","stockId":2567,"sp":6.39},{"date":"2023-11-06T16:00:00.000Z","stockId":2567,"sp":6.44},{"date":"2023-11-05T16:00:00.000Z","stockId":2567,"sp":6.43},{"date":"2023-11-02T16:00:00.000Z","stockId":2567,"sp":6.61},{"date":"2023-11-01T16:00:00.000Z","stockId":2567,"sp":6.54},{"date":"2023-10-31T16:00:00.000Z","stockId":2567,"sp":6.69},{"date":"2023-10-30T16:00:00.000Z","stockId":2567,"sp":6.73},{"date":"2023-10-29T16:00:00.000Z","stockId":2567,"sp":6.87},{"date":"2023-10-26T16:00:00.000Z","stockId":2567,"sp":6.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2567,"sp":6.54},{"date":"2023-10-24T16:00:00.000Z","stockId":2567,"sp":6.5},{"date":"2023-10-23T16:00:00.000Z","stockId":2567,"sp":6.32},{"date":"2023-10-22T16:00:00.000Z","stockId":2567,"sp":6.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2567,"sp":6},{"date":"2023-10-18T16:00:00.000Z","stockId":2567,"sp":6.06},{"date":"2023-10-17T16:00:00.000Z","stockId":2567,"sp":6.34},{"date":"2023-10-16T16:00:00.000Z","stockId":2567,"sp":6.43},{"date":"2023-10-15T16:00:00.000Z","stockId":2567,"sp":6.42},{"date":"2023-10-12T16:00:00.000Z","stockId":2567,"sp":6.33},{"date":"2023-10-11T16:00:00.000Z","stockId":2567,"sp":6.36},{"date":"2023-10-10T16:00:00.000Z","stockId":2567,"sp":6.27},{"date":"2023-10-09T16:00:00.000Z","stockId":2567,"sp":6.28},{"date":"2023-10-08T16:00:00.000Z","stockId":2567,"sp":6.23},{"date":"2023-09-27T16:00:00.000Z","stockId":2567,"sp":6.37},{"date":"2023-09-26T16:00:00.000Z","stockId":2567,"sp":6.43},{"date":"2023-09-25T16:00:00.000Z","stockId":2567,"sp":6.45},{"date":"2023-09-24T16:00:00.000Z","stockId":2567,"sp":6.45},{"date":"2023-09-21T16:00:00.000Z","stockId":2567,"sp":6.48},{"date":"2023-09-20T16:00:00.000Z","stockId":2567,"sp":6.41},{"date":"2023-09-19T16:00:00.000Z","stockId":2567,"sp":6.56},{"date":"2023-09-18T16:00:00.000Z","stockId":2567,"sp":6.55},{"date":"2023-09-17T16:00:00.000Z","stockId":2567,"sp":6.5},{"date":"2023-09-14T16:00:00.000Z","stockId":2567,"sp":6.53},{"date":"2023-09-13T16:00:00.000Z","stockId":2567,"sp":6.49},{"date":"2023-09-12T16:00:00.000Z","stockId":2567,"sp":6.52},{"date":"2023-09-11T16:00:00.000Z","stockId":2567,"sp":6.62},{"date":"2023-09-10T16:00:00.000Z","stockId":2567,"sp":6.58},{"date":"2023-09-07T16:00:00.000Z","stockId":2567,"sp":6.44},{"date":"2023-09-06T16:00:00.000Z","stockId":2567,"sp":6.46},{"date":"2023-09-05T16:00:00.000Z","stockId":2567,"sp":6.49},{"date":"2023-09-04T16:00:00.000Z","stockId":2567,"sp":6.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2567,"sp":6.5},{"date":"2023-08-31T16:00:00.000Z","stockId":2567,"sp":6.43},{"date":"2023-08-30T16:00:00.000Z","stockId":2567,"sp":6.41},{"date":"2023-08-29T16:00:00.000Z","stockId":2567,"sp":6.46},{"date":"2023-08-28T16:00:00.000Z","stockId":2567,"sp":6.55},{"date":"2023-08-27T16:00:00.000Z","stockId":2567,"sp":6.53},{"date":"2023-08-24T16:00:00.000Z","stockId":2567,"sp":6.52},{"date":"2023-08-23T16:00:00.000Z","stockId":2567,"sp":6.53},{"date":"2023-08-22T16:00:00.000Z","stockId":2567,"sp":6.46},{"date":"2023-08-21T16:00:00.000Z","stockId":2567,"sp":6.5},{"date":"2023-08-20T16:00:00.000Z","stockId":2567,"sp":6.52},{"date":"2023-08-17T16:00:00.000Z","stockId":2567,"sp":6.56},{"date":"2023-08-16T16:00:00.000Z","stockId":2567,"sp":6.71},{"date":"2023-08-15T16:00:00.000Z","stockId":2567,"sp":6.67},{"date":"2023-08-14T16:00:00.000Z","stockId":2567,"sp":6.7},{"date":"2023-08-13T16:00:00.000Z","stockId":2567,"sp":6.72},{"date":"2023-08-10T16:00:00.000Z","stockId":2567,"sp":6.67},{"date":"2023-08-09T16:00:00.000Z","stockId":2567,"sp":6.93},{"date":"2023-08-08T16:00:00.000Z","stockId":2567,"sp":6.88},{"date":"2023-08-07T16:00:00.000Z","stockId":2567,"sp":7.03},{"date":"2023-08-06T16:00:00.000Z","stockId":2567,"sp":7.12},{"date":"2023-08-03T16:00:00.000Z","stockId":2567,"sp":7.1},{"date":"2023-08-02T16:00:00.000Z","stockId":2567,"sp":7.13},{"date":"2023-08-01T16:00:00.000Z","stockId":2567,"sp":7.11},{"date":"2023-07-31T16:00:00.000Z","stockId":2567,"sp":7.13},{"date":"2023-07-30T16:00:00.000Z","stockId":2567,"sp":7.34},{"date":"2023-07-27T16:00:00.000Z","stockId":2567,"sp":7.03},{"date":"2023-07-26T16:00:00.000Z","stockId":2567,"sp":7.03},{"date":"2023-07-25T16:00:00.000Z","stockId":2567,"sp":6.96},{"date":"2023-07-24T16:00:00.000Z","stockId":2567,"sp":6.98},{"date":"2023-07-23T16:00:00.000Z","stockId":2567,"sp":7.04},{"date":"2023-07-20T16:00:00.000Z","stockId":2567,"sp":7.19},{"date":"2023-07-19T16:00:00.000Z","stockId":2567,"sp":7.1},{"date":"2023-07-18T16:00:00.000Z","stockId":2567,"sp":7.22},{"date":"2023-07-17T16:00:00.000Z","stockId":2567,"sp":7.17},{"date":"2023-07-16T16:00:00.000Z","stockId":2567,"sp":7.06},{"date":"2023-07-13T16:00:00.000Z","stockId":2567,"sp":7},{"date":"2023-07-12T16:00:00.000Z","stockId":2567,"sp":7.05},{"date":"2023-07-11T16:00:00.000Z","stockId":2567,"sp":7.04},{"date":"2023-07-10T16:00:00.000Z","stockId":2567,"sp":6.89},{"date":"2023-07-09T16:00:00.000Z","stockId":2567,"sp":6.99},{"date":"2023-07-06T16:00:00.000Z","stockId":2567,"sp":6.94},{"date":"2023-07-05T16:00:00.000Z","stockId":2567,"sp":7.01},{"date":"2023-07-04T16:00:00.000Z","stockId":2567,"sp":6.56},{"date":"2023-07-03T16:00:00.000Z","stockId":2567,"sp":6.7},{"date":"2023-07-02T16:00:00.000Z","stockId":2567,"sp":6.76},{"date":"2023-06-29T16:00:00.000Z","stockId":2567,"sp":6.65},{"date":"2023-06-28T16:00:00.000Z","stockId":2567,"sp":6.61},{"date":"2023-06-27T16:00:00.000Z","stockId":2567,"sp":6.48},{"date":"2023-06-26T16:00:00.000Z","stockId":2567,"sp":6.61},{"date":"2023-06-25T16:00:00.000Z","stockId":2567,"sp":6.49},{"date":"2023-06-20T16:00:00.000Z","stockId":2567,"sp":6.51},{"date":"2023-06-19T16:00:00.000Z","stockId":2567,"sp":6.66},{"date":"2023-06-18T16:00:00.000Z","stockId":2567,"sp":6.69},{"date":"2023-06-15T16:00:00.000Z","stockId":2567,"sp":6.73},{"date":"2023-06-14T16:00:00.000Z","stockId":2567,"sp":6.63},{"date":"2023-06-13T16:00:00.000Z","stockId":2567,"sp":6.57},{"date":"2023-06-12T16:00:00.000Z","stockId":2567,"sp":6.66},{"date":"2023-06-11T16:00:00.000Z","stockId":2567,"sp":6.74},{"date":"2023-06-08T16:00:00.000Z","stockId":2567,"sp":6.64},{"date":"2023-06-07T16:00:00.000Z","stockId":2567,"sp":6.66},{"date":"2023-06-06T16:00:00.000Z","stockId":2567,"sp":6.35},{"date":"2023-06-05T16:00:00.000Z","stockId":2567,"sp":6.3},{"date":"2023-06-04T16:00:00.000Z","stockId":2567,"sp":6.39},{"date":"2023-06-01T16:00:00.000Z","stockId":2567,"sp":6.64},{"date":"2023-05-31T16:00:00.000Z","stockId":2567,"sp":6.51},{"date":"2023-05-30T16:00:00.000Z","stockId":2567,"sp":6.47},{"date":"2023-05-29T16:00:00.000Z","stockId":2567,"sp":6.56},{"date":"2023-05-28T16:00:00.000Z","stockId":2567,"sp":6.51},{"date":"2023-05-25T16:00:00.000Z","stockId":2567,"sp":6.7},{"date":"2023-05-24T16:00:00.000Z","stockId":2567,"sp":6.71}],"dateFlag":"day"}