window.pageData = {"stock":{"_id":789,"stockCode":"000789","exchange":"sz","market":"a","stockType":"company","followedNum":1221,"ipoDate":"1997-09-22T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":14,"fsTableType":"non_financial","tickerId":789,"establishDate":"1997-09-04T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"万年青","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wnq","undefined":1,"mutualMarketSellOnlyFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"江西省国有资产监督管理委员会","fsDatePrebooks":[],"convertibleBonds":[{"_id":6000000127017,"stockCode":"127017","tickerId":127017,"areaCode":"cn","stockType":"convertible_bond","exchange":"sz","name":"万青转债","priceMetrics":{"bp":112.888,"cv_d":1.1024773799126637}}],"province":{"shortName":"江西"},"earliestMutualMarketDate":"2018-07-02T16:00:00.000Z","industry":{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":139.3241673739606},"pb":{"mcw":0.6473095951829613},"ps_ttm":{"mcw":0.7996601464426502},"dyr":{"mcw":0.02908565481169578}},"staticDividendYieldRatio":0.029085654641454954},"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":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610100,"stockCode":"610100","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610100,"source":"sw"},{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw_2021","tickerId":610101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wnq.com.cn","companyName":"江西万年青水泥股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":789,"type":"tr_dri","cagr_p_r_fs":0.04478844671792093,"cagr_p_r_fys":-0.12428298279158712,"cagr_p_r_y1":-0.1303616116116113,"cagr_p_r_y3":-0.1621158421587663,"cagr_p_r_y5":-0.16760774798769273,"p_r_fs":2.5109677516370414,"cagr_p_r_d30":-0.09126984126984095,"cagr_p_r_d60":-0.13257575757575724,"cagr_p_r_d90":-0.1642335766423354,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1997-09-22T16:00:00.000Z","cagr_p_r_y10":0.035456116304305896,"cagr_p_r_y20":0.08254265418979267,"cagr_p_r_d14":-0.0728744939271253,"cagr_p_r_d7":-0.0398322851153039},"shnc":{"stockId":789,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":41971,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":41971,"shnc_q1":-0.04171423352664505,"shnc_q2":-0.10237820266050729,"shnc_q3":0.01252050564508347,"shnc_y2":-0.16907208330858625,"shnc_d30":-0.010980983575653322,"shnc_d90":-0.04171423352664505,"shnc_y1":-0.02078764406700574},"ple":{"stockId":789,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":789,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.013,"mtaslb":141026563,"mtaslb_mc_r":0.03869937414143015,"mtaslb_fbc":-697482,"mtaslb_fb":140658678,"mtaslb_smc":-500,"mtaslb_sb":367885,"fb_mc_rc_d1":-0.0001913973956446275,"fb_mc_rc_d5":-0.0001695136824084009,"fb_mc_rc_d20":0.0012395309875965286,"fb_mc_rc_d60":0.0029016071974460717,"fb_mc_rc_d120":-0.004407669180977593,"sb_mc_rc_d1":1.7827381595780375e-7,"sb_mc_rc_d5":-1.9228028182132482e-7,"sb_mc_rc_d20":-0.0000018102744495070731,"sb_mc_rc_d60":0.000023278080149600586,"sb_mc_rc_d120":0.00001188269301907227,"npa_o_f_d1":-697482,"npa_o_f_d120":-19612805,"npa_o_f_d20":4968358,"npa_o_f_d5":-632951,"npa_o_f_d60":12165482,"fb_mc_rc_d240":-0.0029792483451287007,"npa_o_f_d240":-10989897}},"priceMetrics":{"pe_ttm":-137.72151471067482,"d_pe_ttm":-18.651938337951343,"pb":0.5659969176457766,"pb_wo_gw":0.5700244244725546,"dyr":0.03275105321866813,"mc":3652130252.16,"mc_om":3652130252.16,"sp":4.58,"spc":0.0022,"ta":18139365,"to_r":0.004982139941268135,"cmc":3652130252,"ecmc":2029045101.84,"ecmc_psh":48344,"shn":41971},"staticDividendYieldRatio":0.03275105321866813},"shareholdersEquityChangeData":[{"_id":"6865f98bb9bea94b6177c32a","stockId":789,"source":"cn_info","shareholderName":"江西水泥有限责任公司","declarationDate":"2024-12-26T16:00:00.000Z","date":"2024-12-23T16:00:00.000Z","changeQuantity":1792200,"sharesChangeRatio":0.00225,"priceLimit":"4.69","sharesHeldAfterChange":0.4444,"quantityHeldAfterChange":354385404,"priceFloor":4.69,"priceCeiling":4.69,"averagePrice":4.69,"stock":{"_id":789,"stockCode":"000789","exchange":"sz","market":"a","stockType":"company","followedNum":1221,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":789,"memoNum":10,"currency":"CNY","name":"万年青","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c329","stockId":789,"source":"cn_info","shareholderName":"江西水泥有限责任公司","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":5113200,"sharesChangeRatio":0.0064,"priceLimit":"4.43","sharesHeldAfterChange":0.4422,"quantityHeldAfterChange":352593204,"priceFloor":4.43,"priceCeiling":4.43,"averagePrice":4.43,"stock":{"_id":789,"stockCode":"000789","exchange":"sz","market":"a","stockType":"company","followedNum":1221,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":789,"memoNum":10,"currency":"CNY","name":"万年青","isFollowed":false}}],"priceMetricsList":[{"stockId":789,"date":"2026-05-21T16:00:00.000Z","sp":4.58},{"stockId":789,"date":"2026-05-20T16:00:00.000Z","sp":4.57},{"date":"2026-05-19T16:00:00.000Z","stockId":789,"sp":4.63},{"stockId":789,"date":"2026-05-18T16:00:00.000Z","sp":4.77},{"date":"2026-05-17T16:00:00.000Z","stockId":789,"sp":4.78},{"date":"2026-05-14T16:00:00.000Z","stockId":789,"sp":4.77},{"stockId":789,"date":"2026-05-13T16:00:00.000Z","sp":4.84},{"date":"2026-05-12T16:00:00.000Z","stockId":789,"sp":4.91},{"date":"2026-05-11T16:00:00.000Z","stockId":789,"sp":4.93},{"stockId":789,"date":"2026-05-10T16:00:00.000Z","sp":4.99},{"stockId":789,"date":"2026-05-07T16:00:00.000Z","sp":4.94},{"stockId":789,"date":"2026-05-06T16:00:00.000Z","sp":4.94},{"stockId":789,"date":"2026-05-05T16:00:00.000Z","sp":4.96},{"date":"2026-04-29T16:00:00.000Z","stockId":789,"sp":4.96},{"stockId":789,"date":"2026-04-28T16:00:00.000Z","sp":4.99},{"stockId":789,"date":"2026-04-27T16:00:00.000Z","sp":4.96},{"date":"2026-04-26T16:00:00.000Z","stockId":789,"sp":5.05},{"stockId":789,"date":"2026-04-23T16:00:00.000Z","sp":5.09},{"stockId":789,"date":"2026-04-22T16:00:00.000Z","sp":5.09},{"stockId":789,"date":"2026-04-21T16:00:00.000Z","sp":5.04},{"stockId":789,"date":"2026-04-20T16:00:00.000Z","sp":5.06},{"date":"2026-04-19T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2026-04-16T16:00:00.000Z","stockId":789,"sp":5.09},{"date":"2026-04-15T16:00:00.000Z","stockId":789,"sp":5.13},{"stockId":789,"date":"2026-04-14T16:00:00.000Z","sp":5.09},{"date":"2026-04-13T16:00:00.000Z","stockId":789,"sp":5.14},{"date":"2026-04-12T16:00:00.000Z","stockId":789,"sp":5.12},{"date":"2026-04-09T16:00:00.000Z","stockId":789,"sp":5.16},{"date":"2026-04-08T16:00:00.000Z","stockId":789,"sp":5.16},{"date":"2026-04-07T16:00:00.000Z","stockId":789,"sp":5.25},{"stockId":789,"date":"2026-04-06T16:00:00.000Z","sp":5.14},{"stockId":789,"date":"2026-04-02T16:00:00.000Z","sp":5.08},{"date":"2026-04-01T16:00:00.000Z","stockId":789,"sp":5.29},{"stockId":789,"date":"2026-03-31T16:00:00.000Z","sp":5.31},{"date":"2026-03-30T16:00:00.000Z","stockId":789,"sp":5.3},{"date":"2026-03-29T16:00:00.000Z","stockId":789,"sp":5.37},{"date":"2026-03-26T16:00:00.000Z","stockId":789,"sp":5.39},{"stockId":789,"date":"2026-03-25T16:00:00.000Z","sp":5.67},{"date":"2026-03-24T16:00:00.000Z","stockId":789,"sp":5.67},{"date":"2026-03-23T16:00:00.000Z","stockId":789,"sp":5.47},{"date":"2026-03-22T16:00:00.000Z","stockId":789,"sp":5.28},{"stockId":789,"date":"2026-03-19T16:00:00.000Z","sp":5.59},{"date":"2026-03-18T16:00:00.000Z","stockId":789,"sp":5.63},{"date":"2026-03-17T16:00:00.000Z","stockId":789,"sp":5.86},{"date":"2026-03-16T16:00:00.000Z","stockId":789,"sp":5.77},{"date":"2026-03-15T16:00:00.000Z","stockId":789,"sp":5.82},{"date":"2026-03-12T16:00:00.000Z","stockId":789,"sp":5.75},{"date":"2026-03-11T16:00:00.000Z","stockId":789,"sp":5.75},{"date":"2026-03-10T16:00:00.000Z","stockId":789,"sp":5.75},{"date":"2026-03-09T16:00:00.000Z","stockId":789,"sp":5.71},{"date":"2026-03-08T16:00:00.000Z","stockId":789,"sp":5.68},{"date":"2026-03-05T16:00:00.000Z","stockId":789,"sp":5.73},{"date":"2026-03-04T16:00:00.000Z","stockId":789,"sp":5.6},{"date":"2026-03-03T16:00:00.000Z","stockId":789,"sp":5.64},{"stockId":789,"date":"2026-03-02T16:00:00.000Z","sp":5.67},{"date":"2026-03-01T16:00:00.000Z","stockId":789,"sp":5.77},{"stockId":789,"date":"2026-02-26T16:00:00.000Z","sp":5.83},{"date":"2026-02-25T16:00:00.000Z","stockId":789,"sp":5.75},{"date":"2026-02-24T16:00:00.000Z","stockId":789,"sp":5.75},{"stockId":789,"date":"2026-02-23T16:00:00.000Z","sp":5.62},{"date":"2026-02-12T16:00:00.000Z","stockId":789,"sp":5.48},{"date":"2026-02-11T16:00:00.000Z","stockId":789,"sp":5.57},{"stockId":789,"date":"2026-02-10T16:00:00.000Z","sp":5.7},{"date":"2026-02-09T16:00:00.000Z","stockId":789,"sp":5.68},{"date":"2026-02-08T16:00:00.000Z","stockId":789,"sp":5.69},{"stockId":789,"date":"2026-02-05T16:00:00.000Z","sp":5.65},{"stockId":789,"date":"2026-02-04T16:00:00.000Z","sp":5.66},{"stockId":789,"date":"2026-02-03T16:00:00.000Z","sp":5.69},{"date":"2026-02-02T16:00:00.000Z","stockId":789,"sp":5.61},{"stockId":789,"date":"2026-02-01T16:00:00.000Z","sp":5.45},{"date":"2026-01-29T16:00:00.000Z","stockId":789,"sp":5.47},{"stockId":789,"date":"2026-01-28T16:00:00.000Z","sp":5.46},{"stockId":789,"date":"2026-01-27T16:00:00.000Z","sp":5.47},{"date":"2026-01-26T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2026-01-25T16:00:00.000Z","stockId":789,"sp":5.49},{"date":"2026-01-22T16:00:00.000Z","stockId":789,"sp":5.53},{"stockId":789,"date":"2026-01-21T16:00:00.000Z","sp":5.52},{"stockId":789,"date":"2026-01-20T16:00:00.000Z","sp":5.39},{"date":"2026-01-19T16:00:00.000Z","stockId":789,"sp":5.41},{"date":"2026-01-18T16:00:00.000Z","stockId":789,"sp":5.34},{"stockId":789,"date":"2026-01-15T16:00:00.000Z","sp":5.27},{"stockId":789,"date":"2026-01-14T16:00:00.000Z","sp":5.3},{"stockId":789,"date":"2026-01-13T16:00:00.000Z","sp":5.34},{"date":"2026-01-12T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2026-01-11T16:00:00.000Z","stockId":789,"sp":5.37},{"stockId":789,"date":"2026-01-08T16:00:00.000Z","sp":5.35},{"date":"2026-01-07T16:00:00.000Z","stockId":789,"sp":5.37},{"date":"2026-01-06T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2026-01-05T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2026-01-04T16:00:00.000Z","stockId":789,"sp":5.28},{"date":"2025-12-30T16:00:00.000Z","stockId":789,"sp":5.23},{"date":"2025-12-29T16:00:00.000Z","stockId":789,"sp":5.27},{"date":"2025-12-28T16:00:00.000Z","stockId":789,"sp":5.35},{"date":"2025-12-25T16:00:00.000Z","stockId":789,"sp":5.39},{"date":"2025-12-24T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2025-12-23T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2025-12-22T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2025-12-21T16:00:00.000Z","stockId":789,"sp":5.37},{"date":"2025-12-18T16:00:00.000Z","stockId":789,"sp":5.39},{"date":"2025-12-17T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-12-16T16:00:00.000Z","stockId":789,"sp":5.28},{"date":"2025-12-15T16:00:00.000Z","stockId":789,"sp":5.3},{"date":"2025-12-14T16:00:00.000Z","stockId":789,"sp":5.39},{"date":"2025-12-11T16:00:00.000Z","stockId":789,"sp":5.32},{"date":"2025-12-10T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-12-09T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2025-12-08T16:00:00.000Z","stockId":789,"sp":5.46},{"date":"2025-12-07T16:00:00.000Z","stockId":789,"sp":5.55},{"date":"2025-12-04T16:00:00.000Z","stockId":789,"sp":5.59},{"date":"2025-12-03T16:00:00.000Z","stockId":789,"sp":5.56},{"date":"2025-12-02T16:00:00.000Z","stockId":789,"sp":5.62},{"date":"2025-12-01T16:00:00.000Z","stockId":789,"sp":5.66},{"date":"2025-11-30T16:00:00.000Z","stockId":789,"sp":5.65},{"date":"2025-11-27T16:00:00.000Z","stockId":789,"sp":5.59},{"date":"2025-11-26T16:00:00.000Z","stockId":789,"sp":5.54},{"date":"2025-11-25T16:00:00.000Z","stockId":789,"sp":5.51},{"date":"2025-11-24T16:00:00.000Z","stockId":789,"sp":5.53},{"date":"2025-11-23T16:00:00.000Z","stockId":789,"sp":5.5},{"date":"2025-11-20T16:00:00.000Z","stockId":789,"sp":5.46},{"date":"2025-11-19T16:00:00.000Z","stockId":789,"sp":5.71},{"date":"2025-11-18T16:00:00.000Z","stockId":789,"sp":5.66},{"date":"2025-11-17T16:00:00.000Z","stockId":789,"sp":5.77},{"date":"2025-11-16T16:00:00.000Z","stockId":789,"sp":5.87},{"date":"2025-11-13T16:00:00.000Z","stockId":789,"sp":5.87},{"date":"2025-11-12T16:00:00.000Z","stockId":789,"sp":5.87},{"date":"2025-11-11T16:00:00.000Z","stockId":789,"sp":5.83},{"date":"2025-11-10T16:00:00.000Z","stockId":789,"sp":5.86},{"date":"2025-11-09T16:00:00.000Z","stockId":789,"sp":5.81},{"date":"2025-11-06T16:00:00.000Z","stockId":789,"sp":5.79},{"date":"2025-11-05T16:00:00.000Z","stockId":789,"sp":5.76},{"date":"2025-11-04T16:00:00.000Z","stockId":789,"sp":5.79},{"date":"2025-11-03T16:00:00.000Z","stockId":789,"sp":5.78},{"date":"2025-11-02T16:00:00.000Z","stockId":789,"sp":5.76},{"date":"2025-10-30T16:00:00.000Z","stockId":789,"sp":5.8},{"date":"2025-10-29T16:00:00.000Z","stockId":789,"sp":5.8},{"date":"2025-10-28T16:00:00.000Z","stockId":789,"sp":6.03},{"date":"2025-10-27T16:00:00.000Z","stockId":789,"sp":6.07},{"date":"2025-10-26T16:00:00.000Z","stockId":789,"sp":6.08},{"date":"2025-10-23T16:00:00.000Z","stockId":789,"sp":6},{"date":"2025-10-22T16:00:00.000Z","stockId":789,"sp":6.07},{"date":"2025-10-21T16:00:00.000Z","stockId":789,"sp":6.05},{"date":"2025-10-20T16:00:00.000Z","stockId":789,"sp":6.05},{"date":"2025-10-19T16:00:00.000Z","stockId":789,"sp":5.96},{"date":"2025-10-16T16:00:00.000Z","stockId":789,"sp":5.9},{"date":"2025-10-15T16:00:00.000Z","stockId":789,"sp":5.98},{"date":"2025-10-14T16:00:00.000Z","stockId":789,"sp":6.03},{"date":"2025-10-13T16:00:00.000Z","stockId":789,"sp":5.97},{"date":"2025-10-12T16:00:00.000Z","stockId":789,"sp":5.97},{"date":"2025-10-09T16:00:00.000Z","stockId":789,"sp":6.09},{"date":"2025-10-08T16:00:00.000Z","stockId":789,"sp":6.04},{"date":"2025-09-29T16:00:00.000Z","stockId":789,"sp":5.8},{"date":"2025-09-28T16:00:00.000Z","stockId":789,"sp":5.78},{"date":"2025-09-25T16:00:00.000Z","stockId":789,"sp":5.78},{"date":"2025-09-24T16:00:00.000Z","stockId":789,"sp":5.77},{"date":"2025-09-23T16:00:00.000Z","stockId":789,"sp":5.79},{"date":"2025-09-22T16:00:00.000Z","stockId":789,"sp":5.71},{"date":"2025-09-21T16:00:00.000Z","stockId":789,"sp":5.73},{"date":"2025-09-18T16:00:00.000Z","stockId":789,"sp":5.85},{"date":"2025-09-17T16:00:00.000Z","stockId":789,"sp":5.83},{"date":"2025-09-16T16:00:00.000Z","stockId":789,"sp":5.94},{"date":"2025-09-15T16:00:00.000Z","stockId":789,"sp":5.96},{"date":"2025-09-14T16:00:00.000Z","stockId":789,"sp":5.93},{"date":"2025-09-11T16:00:00.000Z","stockId":789,"sp":5.93},{"date":"2025-09-10T16:00:00.000Z","stockId":789,"sp":5.91},{"date":"2025-09-09T16:00:00.000Z","stockId":789,"sp":5.89},{"date":"2025-09-08T16:00:00.000Z","stockId":789,"sp":5.92},{"date":"2025-09-07T16:00:00.000Z","stockId":789,"sp":5.93},{"date":"2025-09-04T16:00:00.000Z","stockId":789,"sp":5.9},{"date":"2025-09-03T16:00:00.000Z","stockId":789,"sp":5.85},{"date":"2025-09-02T16:00:00.000Z","stockId":789,"sp":5.85},{"date":"2025-09-01T16:00:00.000Z","stockId":789,"sp":5.97},{"date":"2025-08-31T16:00:00.000Z","stockId":789,"sp":6.04},{"date":"2025-08-28T16:00:00.000Z","stockId":789,"sp":6.07},{"date":"2025-08-27T16:00:00.000Z","stockId":789,"sp":6.04},{"date":"2025-08-26T16:00:00.000Z","stockId":789,"sp":6.07},{"date":"2025-08-25T16:00:00.000Z","stockId":789,"sp":6.2},{"date":"2025-08-24T16:00:00.000Z","stockId":789,"sp":6.19},{"date":"2025-08-21T16:00:00.000Z","stockId":789,"sp":6.14},{"date":"2025-08-20T16:00:00.000Z","stockId":789,"sp":6.14},{"date":"2025-08-19T16:00:00.000Z","stockId":789,"sp":6.12},{"date":"2025-08-18T16:00:00.000Z","stockId":789,"sp":6.06},{"date":"2025-08-17T16:00:00.000Z","stockId":789,"sp":6.09},{"date":"2025-08-14T16:00:00.000Z","stockId":789,"sp":6.1},{"date":"2025-08-13T16:00:00.000Z","stockId":789,"sp":6.08},{"date":"2025-08-12T16:00:00.000Z","stockId":789,"sp":6.16},{"date":"2025-08-11T16:00:00.000Z","stockId":789,"sp":6.18},{"date":"2025-08-10T16:00:00.000Z","stockId":789,"sp":6.28},{"date":"2025-08-07T16:00:00.000Z","stockId":789,"sp":6.23},{"date":"2025-08-06T16:00:00.000Z","stockId":789,"sp":6.19},{"date":"2025-08-05T16:00:00.000Z","stockId":789,"sp":6.12},{"date":"2025-08-04T16:00:00.000Z","stockId":789,"sp":6.1},{"date":"2025-08-03T16:00:00.000Z","stockId":789,"sp":6.11},{"date":"2025-07-31T16:00:00.000Z","stockId":789,"sp":6.11},{"date":"2025-07-30T16:00:00.000Z","stockId":789,"sp":6.08},{"date":"2025-07-29T16:00:00.000Z","stockId":789,"sp":6.19},{"date":"2025-07-28T16:00:00.000Z","stockId":789,"sp":6.22},{"date":"2025-07-27T16:00:00.000Z","stockId":789,"sp":6.24},{"date":"2025-07-24T16:00:00.000Z","stockId":789,"sp":6.24},{"date":"2025-07-23T16:00:00.000Z","stockId":789,"sp":6.39},{"date":"2025-07-22T16:00:00.000Z","stockId":789,"sp":6.48},{"date":"2025-07-21T16:00:00.000Z","stockId":789,"sp":7.1},{"date":"2025-07-20T16:00:00.000Z","stockId":789,"sp":6.45},{"date":"2025-07-17T16:00:00.000Z","stockId":789,"sp":5.86},{"date":"2025-07-16T16:00:00.000Z","stockId":789,"sp":5.83},{"date":"2025-07-15T16:00:00.000Z","stockId":789,"sp":5.86},{"date":"2025-07-14T16:00:00.000Z","stockId":789,"sp":5.92},{"date":"2025-07-13T16:00:00.000Z","stockId":789,"sp":6.05},{"date":"2025-07-10T16:00:00.000Z","stockId":789,"sp":5.9},{"date":"2025-07-09T16:00:00.000Z","stockId":789,"sp":5.98},{"date":"2025-07-08T16:00:00.000Z","stockId":789,"sp":6.01},{"date":"2025-07-07T16:00:00.000Z","stockId":789,"sp":6.03},{"date":"2025-07-06T16:00:00.000Z","stockId":789,"sp":5.96},{"date":"2025-07-03T16:00:00.000Z","stockId":789,"sp":6.06},{"date":"2025-07-02T16:00:00.000Z","stockId":789,"sp":5.88},{"date":"2025-07-01T16:00:00.000Z","stockId":789,"sp":5.69},{"date":"2025-06-30T16:00:00.000Z","stockId":789,"sp":5.49},{"date":"2025-06-29T16:00:00.000Z","stockId":789,"sp":5.46},{"date":"2025-06-26T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2025-06-25T16:00:00.000Z","stockId":789,"sp":5.4},{"date":"2025-06-24T16:00:00.000Z","stockId":789,"sp":5.38},{"date":"2025-06-23T16:00:00.000Z","stockId":789,"sp":5.42},{"date":"2025-06-22T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-06-19T16:00:00.000Z","stockId":789,"sp":5.32},{"date":"2025-06-18T16:00:00.000Z","stockId":789,"sp":5.31},{"date":"2025-06-17T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-06-16T16:00:00.000Z","stockId":789,"sp":5.42},{"date":"2025-06-15T16:00:00.000Z","stockId":789,"sp":5.38},{"date":"2025-06-12T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2025-06-11T16:00:00.000Z","stockId":789,"sp":5.45},{"date":"2025-06-10T16:00:00.000Z","stockId":789,"sp":5.53},{"date":"2025-06-09T16:00:00.000Z","stockId":789,"sp":5.45},{"date":"2025-06-08T16:00:00.000Z","stockId":789,"sp":5.5},{"date":"2025-06-05T16:00:00.000Z","stockId":789,"sp":5.53},{"date":"2025-06-04T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2025-06-03T16:00:00.000Z","stockId":789,"sp":5.5},{"date":"2025-06-02T16:00:00.000Z","stockId":789,"sp":5.49},{"date":"2025-05-29T16:00:00.000Z","stockId":789,"sp":5.52},{"date":"2025-05-28T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2025-05-27T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2025-05-26T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2025-05-25T16:00:00.000Z","stockId":789,"sp":5.42},{"date":"2025-05-22T16:00:00.000Z","stockId":789,"sp":5.41},{"date":"2025-05-21T16:00:00.000Z","stockId":789,"sp":5.4},{"date":"2025-05-20T16:00:00.000Z","stockId":789,"sp":5.48},{"date":"2025-05-19T16:00:00.000Z","stockId":789,"sp":5.49},{"date":"2025-05-18T16:00:00.000Z","stockId":789,"sp":5.52},{"date":"2025-05-15T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2025-05-14T16:00:00.000Z","stockId":789,"sp":5.45},{"date":"2025-05-13T16:00:00.000Z","stockId":789,"sp":5.45},{"date":"2025-05-12T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2025-05-11T16:00:00.000Z","stockId":789,"sp":5.45},{"date":"2025-05-08T16:00:00.000Z","stockId":789,"sp":5.5},{"date":"2025-05-07T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2025-05-06T16:00:00.000Z","stockId":789,"sp":5.54},{"date":"2025-05-05T16:00:00.000Z","stockId":789,"sp":5.25},{"date":"2025-04-29T16:00:00.000Z","stockId":789,"sp":5.13},{"date":"2025-04-28T16:00:00.000Z","stockId":789,"sp":5.28},{"date":"2025-04-27T16:00:00.000Z","stockId":789,"sp":5.13},{"date":"2025-04-24T16:00:00.000Z","stockId":789,"sp":5.19},{"date":"2025-04-23T16:00:00.000Z","stockId":789,"sp":5.11},{"date":"2025-04-22T16:00:00.000Z","stockId":789,"sp":5.1},{"date":"2025-04-21T16:00:00.000Z","stockId":789,"sp":5.1},{"date":"2025-04-20T16:00:00.000Z","stockId":789,"sp":5.01},{"date":"2025-04-17T16:00:00.000Z","stockId":789,"sp":5.05},{"date":"2025-04-16T16:00:00.000Z","stockId":789,"sp":5.03},{"date":"2025-04-15T16:00:00.000Z","stockId":789,"sp":4.98},{"date":"2025-04-14T16:00:00.000Z","stockId":789,"sp":5.02},{"date":"2025-04-13T16:00:00.000Z","stockId":789,"sp":5},{"date":"2025-04-10T16:00:00.000Z","stockId":789,"sp":4.94},{"date":"2025-04-09T16:00:00.000Z","stockId":789,"sp":5.04},{"date":"2025-04-08T16:00:00.000Z","stockId":789,"sp":5.03},{"date":"2025-04-07T16:00:00.000Z","stockId":789,"sp":4.92},{"date":"2025-04-06T16:00:00.000Z","stockId":789,"sp":4.86},{"date":"2025-04-02T16:00:00.000Z","stockId":789,"sp":5.4},{"date":"2025-04-01T16:00:00.000Z","stockId":789,"sp":5.37},{"date":"2025-03-31T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2025-03-30T16:00:00.000Z","stockId":789,"sp":5.22},{"date":"2025-03-27T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-03-26T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2025-03-25T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2025-03-24T16:00:00.000Z","stockId":789,"sp":5.28},{"date":"2025-03-23T16:00:00.000Z","stockId":789,"sp":5.2},{"date":"2025-03-20T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-03-19T16:00:00.000Z","stockId":789,"sp":5.32},{"date":"2025-03-18T16:00:00.000Z","stockId":789,"sp":5.3},{"date":"2025-03-17T16:00:00.000Z","stockId":789,"sp":5.33},{"date":"2025-03-16T16:00:00.000Z","stockId":789,"sp":5.3},{"date":"2025-03-13T16:00:00.000Z","stockId":789,"sp":5.26},{"date":"2025-03-12T16:00:00.000Z","stockId":789,"sp":5.19},{"date":"2025-03-11T16:00:00.000Z","stockId":789,"sp":5.16},{"date":"2025-03-10T16:00:00.000Z","stockId":789,"sp":5.22},{"date":"2025-03-09T16:00:00.000Z","stockId":789,"sp":5.22},{"date":"2025-03-06T16:00:00.000Z","stockId":789,"sp":5.16},{"date":"2025-03-05T16:00:00.000Z","stockId":789,"sp":5.11},{"date":"2025-03-04T16:00:00.000Z","stockId":789,"sp":5.05},{"date":"2025-03-03T16:00:00.000Z","stockId":789,"sp":5.05},{"date":"2025-03-02T16:00:00.000Z","stockId":789,"sp":5.04},{"date":"2025-02-27T16:00:00.000Z","stockId":789,"sp":5.04},{"date":"2025-02-26T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2025-02-25T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2025-02-24T16:00:00.000Z","stockId":789,"sp":4.98},{"date":"2025-02-23T16:00:00.000Z","stockId":789,"sp":5.09},{"date":"2025-02-20T16:00:00.000Z","stockId":789,"sp":5.02},{"date":"2025-02-19T16:00:00.000Z","stockId":789,"sp":5.04},{"date":"2025-02-18T16:00:00.000Z","stockId":789,"sp":5.02},{"date":"2025-02-17T16:00:00.000Z","stockId":789,"sp":5.02},{"date":"2025-02-16T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2025-02-13T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2025-02-12T16:00:00.000Z","stockId":789,"sp":5.13},{"date":"2025-02-11T16:00:00.000Z","stockId":789,"sp":5.12},{"date":"2025-02-10T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2025-02-09T16:00:00.000Z","stockId":789,"sp":5.09},{"date":"2025-02-06T16:00:00.000Z","stockId":789,"sp":5.03},{"date":"2025-02-05T16:00:00.000Z","stockId":789,"sp":4.97},{"date":"2025-02-04T16:00:00.000Z","stockId":789,"sp":4.97},{"date":"2025-01-26T16:00:00.000Z","stockId":789,"sp":5.07},{"date":"2025-01-23T16:00:00.000Z","stockId":789,"sp":4.98},{"date":"2025-01-22T16:00:00.000Z","stockId":789,"sp":4.98},{"date":"2025-01-21T16:00:00.000Z","stockId":789,"sp":4.96},{"date":"2025-01-20T16:00:00.000Z","stockId":789,"sp":5.03},{"date":"2025-01-19T16:00:00.000Z","stockId":789,"sp":5.06},{"date":"2025-01-16T16:00:00.000Z","stockId":789,"sp":5},{"date":"2025-01-15T16:00:00.000Z","stockId":789,"sp":5.04},{"date":"2025-01-14T16:00:00.000Z","stockId":789,"sp":5.01},{"date":"2025-01-13T16:00:00.000Z","stockId":789,"sp":5.12},{"date":"2025-01-12T16:00:00.000Z","stockId":789,"sp":5.07},{"date":"2025-01-09T16:00:00.000Z","stockId":789,"sp":4.91},{"date":"2025-01-08T16:00:00.000Z","stockId":789,"sp":4.75},{"date":"2025-01-07T16:00:00.000Z","stockId":789,"sp":4.79},{"date":"2025-01-06T16:00:00.000Z","stockId":789,"sp":4.8},{"date":"2025-01-05T16:00:00.000Z","stockId":789,"sp":4.8},{"date":"2025-01-02T16:00:00.000Z","stockId":789,"sp":4.81},{"date":"2025-01-01T16:00:00.000Z","stockId":789,"sp":4.89},{"date":"2024-12-30T16:00:00.000Z","stockId":789,"sp":5.01},{"date":"2024-12-29T16:00:00.000Z","stockId":789,"sp":5.08},{"date":"2024-12-26T16:00:00.000Z","stockId":789,"sp":5.17},{"date":"2024-12-25T16:00:00.000Z","stockId":789,"sp":5.07},{"date":"2024-12-24T16:00:00.000Z","stockId":789,"sp":5.12},{"date":"2024-12-23T16:00:00.000Z","stockId":789,"sp":5.19},{"date":"2024-12-22T16:00:00.000Z","stockId":789,"sp":5.12},{"date":"2024-12-19T16:00:00.000Z","stockId":789,"sp":5.24},{"date":"2024-12-18T16:00:00.000Z","stockId":789,"sp":5.31},{"date":"2024-12-17T16:00:00.000Z","stockId":789,"sp":5.35},{"date":"2024-12-16T16:00:00.000Z","stockId":789,"sp":5.34},{"date":"2024-12-15T16:00:00.000Z","stockId":789,"sp":5.5},{"date":"2024-12-12T16:00:00.000Z","stockId":789,"sp":5.53},{"date":"2024-12-11T16:00:00.000Z","stockId":789,"sp":5.75},{"date":"2024-12-10T16:00:00.000Z","stockId":789,"sp":5.68},{"date":"2024-12-09T16:00:00.000Z","stockId":789,"sp":5.63},{"date":"2024-12-08T16:00:00.000Z","stockId":789,"sp":5.6},{"date":"2024-12-05T16:00:00.000Z","stockId":789,"sp":5.7},{"date":"2024-12-04T16:00:00.000Z","stockId":789,"sp":5.66},{"date":"2024-12-03T16:00:00.000Z","stockId":789,"sp":5.76},{"date":"2024-12-02T16:00:00.000Z","stockId":789,"sp":5.85},{"date":"2024-12-01T16:00:00.000Z","stockId":789,"sp":5.72},{"date":"2024-11-28T16:00:00.000Z","stockId":789,"sp":5.5},{"date":"2024-11-27T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2024-11-26T16:00:00.000Z","stockId":789,"sp":5.39},{"date":"2024-11-25T16:00:00.000Z","stockId":789,"sp":5.41},{"date":"2024-11-24T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2024-11-21T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2024-11-20T16:00:00.000Z","stockId":789,"sp":5.46},{"date":"2024-11-19T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2024-11-18T16:00:00.000Z","stockId":789,"sp":5.43},{"date":"2024-11-17T16:00:00.000Z","stockId":789,"sp":5.41},{"date":"2024-11-14T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2024-11-13T16:00:00.000Z","stockId":789,"sp":5.47},{"date":"2024-11-12T16:00:00.000Z","stockId":789,"sp":5.58},{"date":"2024-11-11T16:00:00.000Z","stockId":789,"sp":5.61},{"date":"2024-11-10T16:00:00.000Z","stockId":789,"sp":5.58},{"date":"2024-11-07T16:00:00.000Z","stockId":789,"sp":5.58},{"date":"2024-11-06T16:00:00.000Z","stockId":789,"sp":5.72},{"date":"2024-11-05T16:00:00.000Z","stockId":789,"sp":5.56},{"date":"2024-11-04T16:00:00.000Z","stockId":789,"sp":5.54},{"date":"2024-11-03T16:00:00.000Z","stockId":789,"sp":5.4},{"date":"2024-10-31T16:00:00.000Z","stockId":789,"sp":5.39},{"date":"2024-10-30T16:00:00.000Z","stockId":789,"sp":5.44},{"date":"2024-10-29T16:00:00.000Z","stockId":789,"sp":5.3},{"date":"2024-10-28T16:00:00.000Z","stockId":789,"sp":5.3},{"date":"2024-10-27T16:00:00.000Z","stockId":789,"sp":5.54},{"date":"2024-10-24T16:00:00.000Z","stockId":789,"sp":5.39},{"date":"2024-10-23T16:00:00.000Z","stockId":789,"sp":5.36},{"date":"2024-10-22T16:00:00.000Z","stockId":789,"sp":5.41},{"date":"2024-10-21T16:00:00.000Z","stockId":789,"sp":5.42},{"date":"2024-10-20T16:00:00.000Z","stockId":789,"sp":5.4},{"date":"2024-10-17T16:00:00.000Z","stockId":789,"sp":5.49},{"date":"2024-10-16T16:00:00.000Z","stockId":789,"sp":5.4},{"date":"2024-10-15T16:00:00.000Z","stockId":789,"sp":5.78},{"date":"2024-10-14T16:00:00.000Z","stockId":789,"sp":5.42},{"date":"2024-10-13T16:00:00.000Z","stockId":789,"sp":5.35},{"date":"2024-10-10T16:00:00.000Z","stockId":789,"sp":5.04},{"date":"2024-10-09T16:00:00.000Z","stockId":789,"sp":5.18},{"date":"2024-10-08T16:00:00.000Z","stockId":789,"sp":5.09},{"date":"2024-10-07T16:00:00.000Z","stockId":789,"sp":5.66},{"date":"2024-09-29T16:00:00.000Z","stockId":789,"sp":5.6},{"date":"2024-09-26T16:00:00.000Z","stockId":789,"sp":5.18},{"date":"2024-09-25T16:00:00.000Z","stockId":789,"sp":4.95},{"date":"2024-09-24T16:00:00.000Z","stockId":789,"sp":4.66},{"date":"2024-09-23T16:00:00.000Z","stockId":789,"sp":4.54},{"date":"2024-09-22T16:00:00.000Z","stockId":789,"sp":4.33},{"date":"2024-09-19T16:00:00.000Z","stockId":789,"sp":4.34},{"date":"2024-09-18T16:00:00.000Z","stockId":789,"sp":4.37},{"date":"2024-09-17T16:00:00.000Z","stockId":789,"sp":4.19},{"date":"2024-09-12T16:00:00.000Z","stockId":789,"sp":4.24},{"date":"2024-09-11T16:00:00.000Z","stockId":789,"sp":4.27},{"date":"2024-09-10T16:00:00.000Z","stockId":789,"sp":4.23},{"date":"2024-09-09T16:00:00.000Z","stockId":789,"sp":4.25},{"date":"2024-09-08T16:00:00.000Z","stockId":789,"sp":4.32},{"date":"2024-09-05T16:00:00.000Z","stockId":789,"sp":4.32},{"date":"2024-09-04T16:00:00.000Z","stockId":789,"sp":4.35},{"date":"2024-09-03T16:00:00.000Z","stockId":789,"sp":4.3},{"date":"2024-09-02T16:00:00.000Z","stockId":789,"sp":4.35},{"date":"2024-09-01T16:00:00.000Z","stockId":789,"sp":4.34},{"date":"2024-08-29T16:00:00.000Z","stockId":789,"sp":4.4},{"date":"2024-08-28T16:00:00.000Z","stockId":789,"sp":4.32},{"date":"2024-08-27T16:00:00.000Z","stockId":789,"sp":4.37},{"date":"2024-08-26T16:00:00.000Z","stockId":789,"sp":4.43},{"date":"2024-08-25T16:00:00.000Z","stockId":789,"sp":4.46},{"date":"2024-08-22T16:00:00.000Z","stockId":789,"sp":4.36},{"date":"2024-08-21T16:00:00.000Z","stockId":789,"sp":4.34},{"date":"2024-08-20T16:00:00.000Z","stockId":789,"sp":4.41},{"date":"2024-08-19T16:00:00.000Z","stockId":789,"sp":4.41},{"date":"2024-08-18T16:00:00.000Z","stockId":789,"sp":4.5},{"date":"2024-08-15T16:00:00.000Z","stockId":789,"sp":4.46},{"date":"2024-08-14T16:00:00.000Z","stockId":789,"sp":4.59},{"date":"2024-08-13T16:00:00.000Z","stockId":789,"sp":4.56},{"date":"2024-08-12T16:00:00.000Z","stockId":789,"sp":4.58},{"date":"2024-08-11T16:00:00.000Z","stockId":789,"sp":4.52},{"date":"2024-08-08T16:00:00.000Z","stockId":789,"sp":4.58},{"date":"2024-08-07T16:00:00.000Z","stockId":789,"sp":4.59},{"date":"2024-08-06T16:00:00.000Z","stockId":789,"sp":4.53},{"date":"2024-08-05T16:00:00.000Z","stockId":789,"sp":4.53},{"date":"2024-08-04T16:00:00.000Z","stockId":789,"sp":4.53},{"date":"2024-08-01T16:00:00.000Z","stockId":789,"sp":4.61},{"date":"2024-07-31T16:00:00.000Z","stockId":789,"sp":4.63},{"date":"2024-07-30T16:00:00.000Z","stockId":789,"sp":4.62},{"date":"2024-07-29T16:00:00.000Z","stockId":789,"sp":4.5},{"date":"2024-07-28T16:00:00.000Z","stockId":789,"sp":4.41},{"date":"2024-07-25T16:00:00.000Z","stockId":789,"sp":4.39},{"date":"2024-07-24T16:00:00.000Z","stockId":789,"sp":4.34},{"date":"2024-07-23T16:00:00.000Z","stockId":789,"sp":4.28},{"date":"2024-07-22T16:00:00.000Z","stockId":789,"sp":4.35},{"date":"2024-07-21T16:00:00.000Z","stockId":789,"sp":4.4},{"date":"2024-07-18T16:00:00.000Z","stockId":789,"sp":4.43},{"date":"2024-07-17T16:00:00.000Z","stockId":789,"sp":4.5},{"date":"2024-07-16T16:00:00.000Z","stockId":789,"sp":4.52},{"date":"2024-07-15T16:00:00.000Z","stockId":789,"sp":4.49},{"date":"2024-07-14T16:00:00.000Z","stockId":789,"sp":4.49},{"date":"2024-07-11T16:00:00.000Z","stockId":789,"sp":4.52},{"date":"2024-07-10T16:00:00.000Z","stockId":789,"sp":4.48},{"date":"2024-07-09T16:00:00.000Z","stockId":789,"sp":4.3},{"date":"2024-07-08T16:00:00.000Z","stockId":789,"sp":4.36},{"date":"2024-07-07T16:00:00.000Z","stockId":789,"sp":4.39},{"date":"2024-07-04T16:00:00.000Z","stockId":789,"sp":4.53},{"date":"2024-07-03T16:00:00.000Z","stockId":789,"sp":4.54},{"date":"2024-07-02T16:00:00.000Z","stockId":789,"sp":4.71},{"date":"2024-07-01T16:00:00.000Z","stockId":789,"sp":4.66},{"date":"2024-06-30T16:00:00.000Z","stockId":789,"sp":4.61},{"date":"2024-06-27T16:00:00.000Z","stockId":789,"sp":4.54},{"date":"2024-06-26T16:00:00.000Z","stockId":789,"sp":4.54},{"sp":4.62,"stockId":789,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.51,"stockId":789,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.45,"stockId":789,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.68,"stockId":789,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.52,"stockId":789,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.54,"stockId":789,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.57,"stockId":789,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.58,"stockId":789,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.68,"stockId":789,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.69,"stockId":789,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.83,"stockId":789,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.86,"stockId":789,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.96,"stockId":789,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.87,"stockId":789,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.05,"stockId":789,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.15,"stockId":789,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.14,"stockId":789,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.31,"stockId":789,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.39,"stockId":789,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.51,"stockId":789,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.48,"stockId":789,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.59,"stockId":789,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.64,"stockId":789,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.65,"stockId":789,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.84,"stockId":789,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.82,"stockId":789,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.85,"stockId":789,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.04,"stockId":789,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.79,"stockId":789,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.55,"stockId":789,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.54,"stockId":789,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.46,"stockId":789,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":789,"sp":5.58},{"date":"2024-05-08T16:00:00.000Z","stockId":789,"sp":5.63},{"date":"2024-05-07T16:00:00.000Z","stockId":789,"sp":5.57},{"date":"2024-05-06T16:00:00.000Z","stockId":789,"sp":5.72},{"date":"2024-05-05T16:00:00.000Z","stockId":789,"sp":5.74},{"date":"2024-04-29T16:00:00.000Z","stockId":789,"sp":5.57},{"date":"2024-04-28T16:00:00.000Z","stockId":789,"sp":5.76},{"date":"2024-04-25T16:00:00.000Z","stockId":789,"sp":5.41},{"date":"2024-04-24T16:00:00.000Z","stockId":789,"sp":5.61},{"date":"2024-04-23T16:00:00.000Z","stockId":789,"sp":5.59},{"date":"2024-04-22T16:00:00.000Z","stockId":789,"sp":5.61},{"date":"2024-04-21T16:00:00.000Z","stockId":789,"sp":5.68},{"date":"2024-04-18T16:00:00.000Z","stockId":789,"sp":5.71},{"date":"2024-04-17T16:00:00.000Z","stockId":789,"sp":5.73},{"date":"2024-04-16T16:00:00.000Z","stockId":789,"sp":5.74},{"date":"2024-04-15T16:00:00.000Z","stockId":789,"sp":5.56},{"date":"2024-04-14T16:00:00.000Z","stockId":789,"sp":5.77},{"date":"2024-04-11T16:00:00.000Z","stockId":789,"sp":5.97},{"date":"2024-04-10T16:00:00.000Z","stockId":789,"sp":6.09},{"date":"2024-04-09T16:00:00.000Z","stockId":789,"sp":6.04},{"date":"2024-04-08T16:00:00.000Z","stockId":789,"sp":6.15},{"date":"2024-04-07T16:00:00.000Z","stockId":789,"sp":6.04},{"date":"2024-04-02T16:00:00.000Z","stockId":789,"sp":6.22},{"date":"2024-04-01T16:00:00.000Z","stockId":789,"sp":6.2},{"date":"2024-03-31T16:00:00.000Z","stockId":789,"sp":6.18},{"date":"2024-03-28T16:00:00.000Z","stockId":789,"sp":6.05},{"date":"2024-03-27T16:00:00.000Z","stockId":789,"sp":6.02},{"date":"2024-03-26T16:00:00.000Z","stockId":789,"sp":6.21},{"date":"2024-03-25T16:00:00.000Z","stockId":789,"sp":6.36},{"date":"2024-03-24T16:00:00.000Z","stockId":789,"sp":6.32},{"date":"2024-03-21T16:00:00.000Z","stockId":789,"sp":6.35},{"date":"2024-03-20T16:00:00.000Z","stockId":789,"sp":6.45},{"date":"2024-03-19T16:00:00.000Z","stockId":789,"sp":6.47},{"date":"2024-03-18T16:00:00.000Z","stockId":789,"sp":6.45},{"date":"2024-03-17T16:00:00.000Z","stockId":789,"sp":6.45},{"date":"2024-03-14T16:00:00.000Z","stockId":789,"sp":6.4},{"date":"2024-03-13T16:00:00.000Z","stockId":789,"sp":6.35},{"date":"2024-03-12T16:00:00.000Z","stockId":789,"sp":6.34},{"date":"2024-03-11T16:00:00.000Z","stockId":789,"sp":6.42},{"date":"2024-03-10T16:00:00.000Z","stockId":789,"sp":6.32},{"date":"2024-03-07T16:00:00.000Z","stockId":789,"sp":6.3},{"date":"2024-03-06T16:00:00.000Z","stockId":789,"sp":6.28},{"date":"2024-03-05T16:00:00.000Z","stockId":789,"sp":6.27},{"date":"2024-03-04T16:00:00.000Z","stockId":789,"sp":6.25},{"date":"2024-03-03T16:00:00.000Z","stockId":789,"sp":6.37},{"date":"2024-02-29T16:00:00.000Z","stockId":789,"sp":6.47},{"date":"2024-02-28T16:00:00.000Z","stockId":789,"sp":6.47},{"date":"2024-02-27T16:00:00.000Z","stockId":789,"sp":6.41},{"date":"2024-02-26T16:00:00.000Z","stockId":789,"sp":6.58},{"date":"2024-02-25T16:00:00.000Z","stockId":789,"sp":6.56},{"date":"2024-02-22T16:00:00.000Z","stockId":789,"sp":6.57},{"date":"2024-02-21T16:00:00.000Z","stockId":789,"sp":6.55},{"date":"2024-02-20T16:00:00.000Z","stockId":789,"sp":6.56},{"date":"2024-02-19T16:00:00.000Z","stockId":789,"sp":6.46},{"date":"2024-02-18T16:00:00.000Z","stockId":789,"sp":6.41},{"date":"2024-02-07T16:00:00.000Z","stockId":789,"sp":6.7},{"date":"2024-02-06T16:00:00.000Z","stockId":789,"sp":6.16},{"date":"2024-02-05T16:00:00.000Z","stockId":789,"sp":5.97},{"date":"2024-02-04T16:00:00.000Z","stockId":789,"sp":5.6},{"date":"2024-02-01T16:00:00.000Z","stockId":789,"sp":6.07},{"date":"2024-01-31T16:00:00.000Z","stockId":789,"sp":6.3},{"date":"2024-01-30T16:00:00.000Z","stockId":789,"sp":6.52},{"date":"2024-01-29T16:00:00.000Z","stockId":789,"sp":6.68},{"date":"2024-01-28T16:00:00.000Z","stockId":789,"sp":6.86},{"date":"2024-01-25T16:00:00.000Z","stockId":789,"sp":6.9},{"date":"2024-01-24T16:00:00.000Z","stockId":789,"sp":6.76},{"date":"2024-01-23T16:00:00.000Z","stockId":789,"sp":6.44},{"date":"2024-01-22T16:00:00.000Z","stockId":789,"sp":6.27},{"date":"2024-01-21T16:00:00.000Z","stockId":789,"sp":6.28},{"date":"2024-01-18T16:00:00.000Z","stockId":789,"sp":6.62},{"date":"2024-01-17T16:00:00.000Z","stockId":789,"sp":6.69},{"date":"2024-01-16T16:00:00.000Z","stockId":789,"sp":6.84},{"date":"2024-01-15T16:00:00.000Z","stockId":789,"sp":6.99},{"date":"2024-01-14T16:00:00.000Z","stockId":789,"sp":6.98},{"date":"2024-01-11T16:00:00.000Z","stockId":789,"sp":6.92},{"date":"2024-01-10T16:00:00.000Z","stockId":789,"sp":6.88},{"date":"2024-01-09T16:00:00.000Z","stockId":789,"sp":6.88},{"date":"2024-01-08T16:00:00.000Z","stockId":789,"sp":6.89},{"date":"2024-01-07T16:00:00.000Z","stockId":789,"sp":6.88},{"date":"2024-01-04T16:00:00.000Z","stockId":789,"sp":6.95},{"date":"2024-01-03T16:00:00.000Z","stockId":789,"sp":7},{"date":"2024-01-02T16:00:00.000Z","stockId":789,"sp":6.99},{"date":"2024-01-01T16:00:00.000Z","stockId":789,"sp":6.94},{"date":"2023-12-28T16:00:00.000Z","stockId":789,"sp":6.86},{"date":"2023-12-27T16:00:00.000Z","stockId":789,"sp":6.86},{"date":"2023-12-26T16:00:00.000Z","stockId":789,"sp":6.72},{"date":"2023-12-25T16:00:00.000Z","stockId":789,"sp":6.69},{"date":"2023-12-24T16:00:00.000Z","stockId":789,"sp":6.75},{"date":"2023-12-21T16:00:00.000Z","stockId":789,"sp":6.8},{"date":"2023-12-20T16:00:00.000Z","stockId":789,"sp":6.81},{"date":"2023-12-19T16:00:00.000Z","stockId":789,"sp":6.75},{"date":"2023-12-18T16:00:00.000Z","stockId":789,"sp":6.85},{"date":"2023-12-17T16:00:00.000Z","stockId":789,"sp":6.89},{"date":"2023-12-14T16:00:00.000Z","stockId":789,"sp":7},{"date":"2023-12-13T16:00:00.000Z","stockId":789,"sp":6.96},{"date":"2023-12-12T16:00:00.000Z","stockId":789,"sp":7},{"date":"2023-12-11T16:00:00.000Z","stockId":789,"sp":7.04},{"date":"2023-12-10T16:00:00.000Z","stockId":789,"sp":6.99},{"date":"2023-12-07T16:00:00.000Z","stockId":789,"sp":7},{"date":"2023-12-06T16:00:00.000Z","stockId":789,"sp":7.11},{"date":"2023-12-05T16:00:00.000Z","stockId":789,"sp":7.12},{"date":"2023-12-04T16:00:00.000Z","stockId":789,"sp":7.14},{"date":"2023-12-03T16:00:00.000Z","stockId":789,"sp":7.27},{"date":"2023-11-30T16:00:00.000Z","stockId":789,"sp":7.27},{"date":"2023-11-29T16:00:00.000Z","stockId":789,"sp":7.24},{"date":"2023-11-28T16:00:00.000Z","stockId":789,"sp":7.26},{"date":"2023-11-27T16:00:00.000Z","stockId":789,"sp":7.36},{"date":"2023-11-26T16:00:00.000Z","stockId":789,"sp":7.34},{"date":"2023-11-23T16:00:00.000Z","stockId":789,"sp":7.51},{"date":"2023-11-22T16:00:00.000Z","stockId":789,"sp":7.51},{"date":"2023-11-21T16:00:00.000Z","stockId":789,"sp":7.38},{"date":"2023-11-20T16:00:00.000Z","stockId":789,"sp":7.41},{"date":"2023-11-19T16:00:00.000Z","stockId":789,"sp":7.39},{"date":"2023-11-16T16:00:00.000Z","stockId":789,"sp":7.37},{"date":"2023-11-15T16:00:00.000Z","stockId":789,"sp":7.39},{"date":"2023-11-14T16:00:00.000Z","stockId":789,"sp":7.42},{"date":"2023-11-13T16:00:00.000Z","stockId":789,"sp":7.4},{"date":"2023-11-12T16:00:00.000Z","stockId":789,"sp":7.4},{"date":"2023-11-09T16:00:00.000Z","stockId":789,"sp":7.38},{"date":"2023-11-08T16:00:00.000Z","stockId":789,"sp":7.44},{"date":"2023-11-07T16:00:00.000Z","stockId":789,"sp":7.42},{"date":"2023-11-06T16:00:00.000Z","stockId":789,"sp":7.39},{"date":"2023-11-05T16:00:00.000Z","stockId":789,"sp":7.44},{"date":"2023-11-02T16:00:00.000Z","stockId":789,"sp":7.39},{"date":"2023-11-01T16:00:00.000Z","stockId":789,"sp":7.35},{"date":"2023-10-31T16:00:00.000Z","stockId":789,"sp":7.39},{"date":"2023-10-30T16:00:00.000Z","stockId":789,"sp":7.4},{"date":"2023-10-29T16:00:00.000Z","stockId":789,"sp":7.43},{"date":"2023-10-26T16:00:00.000Z","stockId":789,"sp":7.47},{"date":"2023-10-25T16:00:00.000Z","stockId":789,"sp":7.64},{"date":"2023-10-24T16:00:00.000Z","stockId":789,"sp":7.79},{"date":"2023-10-23T16:00:00.000Z","stockId":789,"sp":7.47},{"date":"2023-10-22T16:00:00.000Z","stockId":789,"sp":7.35},{"date":"2023-10-19T16:00:00.000Z","stockId":789,"sp":7.56},{"date":"2023-10-18T16:00:00.000Z","stockId":789,"sp":7.59},{"date":"2023-10-17T16:00:00.000Z","stockId":789,"sp":7.67},{"date":"2023-10-16T16:00:00.000Z","stockId":789,"sp":7.81},{"date":"2023-10-15T16:00:00.000Z","stockId":789,"sp":7.72},{"date":"2023-10-12T16:00:00.000Z","stockId":789,"sp":7.76},{"date":"2023-10-11T16:00:00.000Z","stockId":789,"sp":7.81},{"date":"2023-10-10T16:00:00.000Z","stockId":789,"sp":7.68},{"date":"2023-10-09T16:00:00.000Z","stockId":789,"sp":7.75},{"date":"2023-10-08T16:00:00.000Z","stockId":789,"sp":7.88},{"date":"2023-09-27T16:00:00.000Z","stockId":789,"sp":8.02},{"date":"2023-09-26T16:00:00.000Z","stockId":789,"sp":8.01},{"date":"2023-09-25T16:00:00.000Z","stockId":789,"sp":8.03},{"date":"2023-09-24T16:00:00.000Z","stockId":789,"sp":8.08},{"date":"2023-09-21T16:00:00.000Z","stockId":789,"sp":8.07},{"date":"2023-09-20T16:00:00.000Z","stockId":789,"sp":8.04},{"date":"2023-09-19T16:00:00.000Z","stockId":789,"sp":8.11},{"date":"2023-09-18T16:00:00.000Z","stockId":789,"sp":8.03},{"date":"2023-09-17T16:00:00.000Z","stockId":789,"sp":7.92},{"date":"2023-09-14T16:00:00.000Z","stockId":789,"sp":7.96},{"date":"2023-09-13T16:00:00.000Z","stockId":789,"sp":7.86},{"date":"2023-09-12T16:00:00.000Z","stockId":789,"sp":7.82},{"date":"2023-09-11T16:00:00.000Z","stockId":789,"sp":7.82},{"date":"2023-09-10T16:00:00.000Z","stockId":789,"sp":7.85},{"date":"2023-09-07T16:00:00.000Z","stockId":789,"sp":7.85},{"date":"2023-09-06T16:00:00.000Z","stockId":789,"sp":8.28},{"date":"2023-09-05T16:00:00.000Z","stockId":789,"sp":8.39},{"date":"2023-09-04T16:00:00.000Z","stockId":789,"sp":8.42},{"date":"2023-09-03T16:00:00.000Z","stockId":789,"sp":8.44},{"date":"2023-08-31T16:00:00.000Z","stockId":789,"sp":8.29},{"date":"2023-08-30T16:00:00.000Z","stockId":789,"sp":8.21},{"date":"2023-08-29T16:00:00.000Z","stockId":789,"sp":8.26},{"date":"2023-08-28T16:00:00.000Z","stockId":789,"sp":8.31},{"date":"2023-08-27T16:00:00.000Z","stockId":789,"sp":8.31},{"date":"2023-08-24T16:00:00.000Z","stockId":789,"sp":8.2},{"date":"2023-08-23T16:00:00.000Z","stockId":789,"sp":8.18},{"date":"2023-08-22T16:00:00.000Z","stockId":789,"sp":8.28},{"date":"2023-08-21T16:00:00.000Z","stockId":789,"sp":8.3},{"date":"2023-08-20T16:00:00.000Z","stockId":789,"sp":8.3},{"date":"2023-08-17T16:00:00.000Z","stockId":789,"sp":8.35},{"date":"2023-08-16T16:00:00.000Z","stockId":789,"sp":8.41},{"date":"2023-08-15T16:00:00.000Z","stockId":789,"sp":8.46},{"date":"2023-08-14T16:00:00.000Z","stockId":789,"sp":8.44},{"date":"2023-08-13T16:00:00.000Z","stockId":789,"sp":8.41},{"date":"2023-08-10T16:00:00.000Z","stockId":789,"sp":8.35},{"date":"2023-08-09T16:00:00.000Z","stockId":789,"sp":8.45},{"date":"2023-08-08T16:00:00.000Z","stockId":789,"sp":8.45},{"date":"2023-08-07T16:00:00.000Z","stockId":789,"sp":8.45},{"date":"2023-08-06T16:00:00.000Z","stockId":789,"sp":8.49},{"date":"2023-08-03T16:00:00.000Z","stockId":789,"sp":8.63},{"date":"2023-08-02T16:00:00.000Z","stockId":789,"sp":8.62},{"date":"2023-08-01T16:00:00.000Z","stockId":789,"sp":8.61},{"date":"2023-07-31T16:00:00.000Z","stockId":789,"sp":8.6},{"date":"2023-07-30T16:00:00.000Z","stockId":789,"sp":8.58},{"date":"2023-07-27T16:00:00.000Z","stockId":789,"sp":8.46},{"date":"2023-07-26T16:00:00.000Z","stockId":789,"sp":8.37},{"date":"2023-07-25T16:00:00.000Z","stockId":789,"sp":8.39},{"date":"2023-07-24T16:00:00.000Z","stockId":789,"sp":8.23},{"date":"2023-07-23T16:00:00.000Z","stockId":789,"sp":8.07},{"date":"2023-07-20T16:00:00.000Z","stockId":789,"sp":8.02},{"date":"2023-07-19T16:00:00.000Z","stockId":789,"sp":7.99},{"date":"2023-07-18T16:00:00.000Z","stockId":789,"sp":7.94},{"date":"2023-07-17T16:00:00.000Z","stockId":789,"sp":7.9},{"date":"2023-07-16T16:00:00.000Z","stockId":789,"sp":7.88},{"date":"2023-07-13T16:00:00.000Z","stockId":789,"sp":7.87},{"date":"2023-07-12T16:00:00.000Z","stockId":789,"sp":7.9},{"date":"2023-07-11T16:00:00.000Z","stockId":789,"sp":7.86},{"date":"2023-07-10T16:00:00.000Z","stockId":789,"sp":7.87},{"date":"2023-07-09T16:00:00.000Z","stockId":789,"sp":7.88},{"date":"2023-07-06T16:00:00.000Z","stockId":789,"sp":7.84},{"date":"2023-07-05T16:00:00.000Z","stockId":789,"sp":7.82},{"date":"2023-07-04T16:00:00.000Z","stockId":789,"sp":7.86},{"date":"2023-07-03T16:00:00.000Z","stockId":789,"sp":7.86},{"date":"2023-07-02T16:00:00.000Z","stockId":789,"sp":7.87},{"date":"2023-06-29T16:00:00.000Z","stockId":789,"sp":7.75},{"date":"2023-06-28T16:00:00.000Z","stockId":789,"sp":7.66},{"date":"2023-06-27T16:00:00.000Z","stockId":789,"sp":7.67},{"date":"2023-06-26T16:00:00.000Z","stockId":789,"sp":7.67},{"date":"2023-06-25T16:00:00.000Z","stockId":789,"sp":7.52},{"date":"2023-06-20T16:00:00.000Z","stockId":789,"sp":7.62},{"date":"2023-06-19T16:00:00.000Z","stockId":789,"sp":7.69},{"date":"2023-06-18T16:00:00.000Z","stockId":789,"sp":7.8},{"date":"2023-06-15T16:00:00.000Z","stockId":789,"sp":7.99},{"date":"2023-06-14T16:00:00.000Z","stockId":789,"sp":7.97},{"date":"2023-06-13T16:00:00.000Z","stockId":789,"sp":7.96},{"date":"2023-06-12T16:00:00.000Z","stockId":789,"sp":8.02},{"date":"2023-06-11T16:00:00.000Z","stockId":789,"sp":8.12},{"date":"2023-06-08T16:00:00.000Z","stockId":789,"sp":8.08},{"date":"2023-06-07T16:00:00.000Z","stockId":789,"sp":8.1},{"date":"2023-06-06T16:00:00.000Z","stockId":789,"sp":8},{"date":"2023-06-05T16:00:00.000Z","stockId":789,"sp":7.92},{"date":"2023-06-04T16:00:00.000Z","stockId":789,"sp":8},{"date":"2023-06-01T16:00:00.000Z","stockId":789,"sp":7.95},{"date":"2023-05-31T16:00:00.000Z","stockId":789,"sp":7.85},{"date":"2023-05-30T16:00:00.000Z","stockId":789,"sp":8.13},{"date":"2023-05-29T16:00:00.000Z","stockId":789,"sp":8.19},{"date":"2023-05-28T16:00:00.000Z","stockId":789,"sp":8.15},{"date":"2023-05-25T16:00:00.000Z","stockId":789,"sp":8.15},{"date":"2023-05-24T16:00:00.000Z","stockId":789,"sp":8.07}],"dateFlag":"day"}