window.pageData = {"stock":{"_id":790,"stockCode":"000790","exchange":"sz","market":"a","stockType":"company","followedNum":215,"ipoDate":"1998-03-26T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":23,"fsTableType":"non_financial","tickerId":790,"establishDate":"1988-01-26T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"华神科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hskj","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"黄明良;欧阳萍","blockDealDate":"2026-07-26T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-23T16:00:00.000Z"],"lastExpectedDate":"2026-08-23T16:00:00.000Z","lastUpdated":"2026-07-28T19:08:27.485Z"}],"province":{"shortName":"四川"},"industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.4716416954175},"pb":{"mcw":2.1015550318723495},"ps_ttm":{"mcw":2.3094363240674043},"dyr":{"mcw":0.032930935791747565}},"staticDividendYieldRatio":0.03294629615039215},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_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.huasungrp.com","companyName":"成都华神科技集团股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为480万元-710万元，与上年同期相比扭亏。","maxProfit":7100000,"minProfit":4800000,"performanceType":"deficit_stop","reason":"报告期内，公司持续聚焦医药核心主业，深度挖掘产品临床价值，积极拓展院外增量市场，同时通过动态优化资源与费用投入，完善成本管控体系，提升市场运营效率与经营质量，实现经营业绩扭亏为盈。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":790,"type":"tr_dri","cagr_p_r_fs":-0.002172014955738044,"cagr_p_r_fys":-0.04134366925064614,"cagr_p_r_y1":-0.09068627450980482,"cagr_p_r_y3":-0.10382009825888616,"cagr_p_r_y5":-0.07478278662804361,"p_r_fs":-0.059754084219567516,"cagr_p_r_d30":0.056980056980056926,"cagr_p_r_d60":-0.05357142857142849,"cagr_p_r_d90":-0.10602409638554222,"last_data_date":"2026-07-27T16:00:00.000Z","period_date":"1998-03-26T16:00:00.000Z","cagr_p_r_y10":-0.07427130785551417,"cagr_p_r_y20":0.032666766195147856,"cagr_p_r_d14":-0.0185185185185186,"cagr_p_r_d7":0.024861878453038555},"shnc":{"stockId":790,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":34466,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":34466,"shnc_q1":-0.022462987123489705,"shnc_q2":-0.06800789594656716,"shnc_q3":-0.11928246537537691,"shnc_y2":-0.1294266228845668,"shnc_d30":-0.010365521003818877,"shnc_d90":-0.022462987123489705,"shnc_y1":-0.18506608658643275},"ple":{"stockId":790,"type":"ple","ps":89033600,"ps_mc":330314656,"ps_shbt10sh_r":0.49948290422663605,"ps_sc_r":0.1427,"pc":1,"last_data_date":"2026-07-23T16:00:00.000Z"},"mtasl":{"stockId":790,"type":"mtasl","last_data_date":"2026-07-26T16:00:00.000Z","spc":0.0362,"mtaslb":220052766,"mtaslb_mc_r":0.09500896385133471,"mtaslb_fbc":-6440232,"mtaslb_fb":220052766,"mtaslb_smc":0,"mtaslb_sb":0,"fb_mc_rc_d1":-0.0027806047631421683,"fb_mc_rc_d5":-0.0016282478288870176,"fb_mc_rc_d20":-0.007734906781174363,"fb_mc_rc_d60":0.00414753582273019,"fb_mc_rc_d120":-0.0013716862279105641,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-6440232,"npa_o_f_d120":-3473468,"npa_o_f_d20":-18158425,"npa_o_f_d5":-3996090,"npa_o_f_d60":10106006,"fb_mc_rc_d240":0.0057676241781173376,"npa_o_f_d240":18047849}},"priceMetrics":{"pe_ttm":-7.626711934641432,"d_pe_ttm":-8.322597747907517,"pb":3.2216591597260194,"pb_wo_gw":3.468032841148437,"dyr":0,"mc":2313998840.44,"mc_om":2313998840.44,"sp":3.71,"spc":-0.0027,"ta":49047861,"to_r":0.020987461113464966,"cmc":2309900218,"ecmc":1896490165.43,"ecmc_psh":55025,"shn":34466},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"689f8f4e1163ff1a7b420523","stockId":790,"source":"cn_info","shareholderName":"成都远泓生物科技有限公司","declarationDate":"2025-07-16T16:00:00.000Z","date":"2025-07-15T16:00:00.000Z","changeQuantity":-9140000,"sharesChangeRatio":0.0147,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":790,"stockCode":"000790","exchange":"sz","market":"a","stockType":"company","followedNum":215,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":790,"memoNum":8,"currency":"CNY","name":"华神科技","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c395","stockId":790,"source":"cn_info","shareholderName":"成都远泓生物科技有限公司","declarationDate":"2024-07-19T16:00:00.000Z","date":"2024-07-19T16:00:00.000Z","changeQuantity":2860000,"sharesChangeRatio":0.00459,"priceLimit":"3.289","priceFloor":3.289,"priceCeiling":3.289,"averagePrice":3.289,"stock":{"_id":790,"stockCode":"000790","exchange":"sz","market":"a","stockType":"company","followedNum":215,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":790,"memoNum":8,"currency":"CNY","name":"华神科技","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c394","stockId":790,"source":"cn_info","shareholderName":"成都远泓生物科技有限公司","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":6280000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.01,"quantityHeldAfterChange":6280000,"candlestickAveragePrice":3.126349569134482,"lastUpdated":"2025-07-30T09:43:19.164Z","stock":{"_id":790,"stockCode":"000790","exchange":"sz","market":"a","stockType":"company","followedNum":215,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":790,"memoNum":8,"currency":"CNY","name":"华神科技","isFollowed":false}}],"priceMetricsList":[{"stockId":790,"date":"2026-07-27T16:00:00.000Z","sp":3.71},{"stockId":790,"date":"2026-07-26T16:00:00.000Z","sp":3.72},{"stockId":790,"date":"2026-07-23T16:00:00.000Z","sp":3.59},{"stockId":790,"date":"2026-07-22T16:00:00.000Z","sp":3.71},{"stockId":790,"date":"2026-07-21T16:00:00.000Z","sp":3.56},{"date":"2026-07-20T16:00:00.000Z","stockId":790,"sp":3.62},{"stockId":790,"date":"2026-07-19T16:00:00.000Z","sp":3.67},{"stockId":790,"date":"2026-07-16T16:00:00.000Z","sp":3.67},{"date":"2026-07-15T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2026-07-14T16:00:00.000Z","stockId":790,"sp":3.85},{"stockId":790,"date":"2026-07-13T16:00:00.000Z","sp":3.78},{"stockId":790,"date":"2026-07-12T16:00:00.000Z","sp":3.68},{"stockId":790,"date":"2026-07-09T16:00:00.000Z","sp":3.69},{"date":"2026-07-08T16:00:00.000Z","stockId":790,"sp":3.57},{"date":"2026-07-07T16:00:00.000Z","stockId":790,"sp":3.63},{"date":"2026-07-06T16:00:00.000Z","stockId":790,"sp":3.62},{"stockId":790,"date":"2026-07-05T16:00:00.000Z","sp":3.76},{"date":"2026-07-02T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2026-07-01T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2026-06-30T16:00:00.000Z","stockId":790,"sp":3.68},{"stockId":790,"date":"2026-06-29T16:00:00.000Z","sp":3.49},{"stockId":790,"date":"2026-06-28T16:00:00.000Z","sp":3.59},{"date":"2026-06-25T16:00:00.000Z","stockId":790,"sp":3.51},{"date":"2026-06-24T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2026-06-23T16:00:00.000Z","stockId":790,"sp":3.58},{"stockId":790,"date":"2026-06-22T16:00:00.000Z","sp":3.72},{"stockId":790,"date":"2026-06-21T16:00:00.000Z","sp":3.67},{"date":"2026-06-17T16:00:00.000Z","stockId":790,"sp":3.77},{"date":"2026-06-16T16:00:00.000Z","stockId":790,"sp":3.7},{"date":"2026-06-15T16:00:00.000Z","stockId":790,"sp":3.7},{"date":"2026-06-14T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2026-06-11T16:00:00.000Z","stockId":790,"sp":3.77},{"date":"2026-06-10T16:00:00.000Z","stockId":790,"sp":3.6},{"stockId":790,"date":"2026-06-09T16:00:00.000Z","sp":3.66},{"stockId":790,"date":"2026-06-08T16:00:00.000Z","sp":3.7},{"date":"2026-06-07T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2026-06-04T16:00:00.000Z","stockId":790,"sp":3.83},{"stockId":790,"date":"2026-06-03T16:00:00.000Z","sp":3.79},{"stockId":790,"date":"2026-06-02T16:00:00.000Z","sp":3.78},{"stockId":790,"date":"2026-06-01T16:00:00.000Z","sp":3.86},{"date":"2026-05-31T16:00:00.000Z","stockId":790,"sp":3.96},{"stockId":790,"date":"2026-05-28T16:00:00.000Z","sp":3.92},{"date":"2026-05-27T16:00:00.000Z","stockId":790,"sp":4},{"date":"2026-05-26T16:00:00.000Z","stockId":790,"sp":4.01},{"stockId":790,"date":"2026-05-25T16:00:00.000Z","sp":4.11},{"stockId":790,"date":"2026-05-24T16:00:00.000Z","sp":4.29},{"stockId":790,"date":"2026-05-21T16:00:00.000Z","sp":4.31},{"stockId":790,"date":"2026-05-20T16:00:00.000Z","sp":4.21},{"date":"2026-05-19T16:00:00.000Z","stockId":790,"sp":4.42},{"date":"2026-05-18T16:00:00.000Z","stockId":790,"sp":4.45},{"date":"2026-05-17T16:00:00.000Z","stockId":790,"sp":4.4},{"stockId":790,"date":"2026-05-14T16:00:00.000Z","sp":4.25},{"date":"2026-05-13T16:00:00.000Z","stockId":790,"sp":4.38},{"stockId":790,"date":"2026-05-12T16:00:00.000Z","sp":4.47},{"stockId":790,"date":"2026-05-11T16:00:00.000Z","sp":4.47},{"date":"2026-05-10T16:00:00.000Z","stockId":790,"sp":4.6},{"date":"2026-05-07T16:00:00.000Z","stockId":790,"sp":4.5},{"date":"2026-05-06T16:00:00.000Z","stockId":790,"sp":4.47},{"date":"2026-05-05T16:00:00.000Z","stockId":790,"sp":4.48},{"stockId":790,"date":"2026-04-29T16:00:00.000Z","sp":4.57},{"stockId":790,"date":"2026-04-28T16:00:00.000Z","sp":4.15},{"stockId":790,"date":"2026-04-27T16:00:00.000Z","sp":4},{"date":"2026-04-26T16:00:00.000Z","stockId":790,"sp":3.99},{"stockId":790,"date":"2026-04-23T16:00:00.000Z","sp":3.89},{"stockId":790,"date":"2026-04-22T16:00:00.000Z","sp":3.85},{"stockId":790,"date":"2026-04-21T16:00:00.000Z","sp":3.94},{"stockId":790,"date":"2026-04-20T16:00:00.000Z","sp":4.01},{"stockId":790,"date":"2026-04-19T16:00:00.000Z","sp":4.04},{"stockId":790,"date":"2026-04-16T16:00:00.000Z","sp":4.02},{"stockId":790,"date":"2026-04-15T16:00:00.000Z","sp":4.17},{"date":"2026-04-14T16:00:00.000Z","stockId":790,"sp":4.19},{"stockId":790,"date":"2026-04-13T16:00:00.000Z","sp":3.99},{"stockId":790,"date":"2026-04-12T16:00:00.000Z","sp":4.03},{"stockId":790,"date":"2026-04-09T16:00:00.000Z","sp":4.09},{"stockId":790,"date":"2026-04-08T16:00:00.000Z","sp":4.08},{"stockId":790,"date":"2026-04-07T16:00:00.000Z","sp":4.2},{"date":"2026-04-06T16:00:00.000Z","stockId":790,"sp":4.27},{"stockId":790,"date":"2026-04-02T16:00:00.000Z","sp":4.03},{"date":"2026-04-01T16:00:00.000Z","stockId":790,"sp":4.24},{"stockId":790,"date":"2026-03-31T16:00:00.000Z","sp":4.21},{"stockId":790,"date":"2026-03-30T16:00:00.000Z","sp":4.13},{"date":"2026-03-29T16:00:00.000Z","stockId":790,"sp":4.16},{"date":"2026-03-26T16:00:00.000Z","stockId":790,"sp":4.07},{"stockId":790,"date":"2026-03-25T16:00:00.000Z","sp":3.9},{"date":"2026-03-24T16:00:00.000Z","stockId":790,"sp":3.94},{"date":"2026-03-23T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2026-03-22T16:00:00.000Z","stockId":790,"sp":3.58},{"stockId":790,"date":"2026-03-19T16:00:00.000Z","sp":3.94},{"date":"2026-03-18T16:00:00.000Z","stockId":790,"sp":4.07},{"date":"2026-03-17T16:00:00.000Z","stockId":790,"sp":4.19},{"date":"2026-03-16T16:00:00.000Z","stockId":790,"sp":4.16},{"date":"2026-03-15T16:00:00.000Z","stockId":790,"sp":4.22},{"date":"2026-03-12T16:00:00.000Z","stockId":790,"sp":4.17},{"date":"2026-03-11T16:00:00.000Z","stockId":790,"sp":4.16},{"date":"2026-03-10T16:00:00.000Z","stockId":790,"sp":4.19},{"date":"2026-03-09T16:00:00.000Z","stockId":790,"sp":4.22},{"stockId":790,"date":"2026-03-08T16:00:00.000Z","sp":4.16},{"date":"2026-03-05T16:00:00.000Z","stockId":790,"sp":4.16},{"stockId":790,"date":"2026-03-04T16:00:00.000Z","sp":4.02},{"date":"2026-03-03T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2026-03-02T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2026-03-01T16:00:00.000Z","stockId":790,"sp":4.02},{"stockId":790,"date":"2026-02-26T16:00:00.000Z","sp":4.11},{"date":"2026-02-25T16:00:00.000Z","stockId":790,"sp":4.08},{"date":"2026-02-24T16:00:00.000Z","stockId":790,"sp":4.14},{"stockId":790,"date":"2026-02-23T16:00:00.000Z","sp":4.11},{"date":"2026-02-12T16:00:00.000Z","stockId":790,"sp":4},{"date":"2026-02-11T16:00:00.000Z","stockId":790,"sp":4.01},{"stockId":790,"date":"2026-02-10T16:00:00.000Z","sp":4.09},{"date":"2026-02-09T16:00:00.000Z","stockId":790,"sp":4.11},{"date":"2026-02-08T16:00:00.000Z","stockId":790,"sp":4.08},{"stockId":790,"date":"2026-02-05T16:00:00.000Z","sp":4.05},{"stockId":790,"date":"2026-02-04T16:00:00.000Z","sp":4.05},{"stockId":790,"date":"2026-02-03T16:00:00.000Z","sp":4},{"date":"2026-02-02T16:00:00.000Z","stockId":790,"sp":3.91},{"stockId":790,"date":"2026-02-01T16:00:00.000Z","sp":3.9},{"date":"2026-01-29T16:00:00.000Z","stockId":790,"sp":4.01},{"stockId":790,"date":"2026-01-28T16:00:00.000Z","sp":3.96},{"stockId":790,"date":"2026-01-27T16:00:00.000Z","sp":3.98},{"date":"2026-01-26T16:00:00.000Z","stockId":790,"sp":4.07},{"date":"2026-01-25T16:00:00.000Z","stockId":790,"sp":4.15},{"date":"2026-01-22T16:00:00.000Z","stockId":790,"sp":4.05},{"stockId":790,"date":"2026-01-21T16:00:00.000Z","sp":4.03},{"stockId":790,"date":"2026-01-20T16:00:00.000Z","sp":3.95},{"date":"2026-01-19T16:00:00.000Z","stockId":790,"sp":3.92},{"date":"2026-01-18T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2026-01-15T16:00:00.000Z","stockId":790,"sp":3.82},{"stockId":790,"date":"2026-01-14T16:00:00.000Z","sp":3.9},{"stockId":790,"date":"2026-01-13T16:00:00.000Z","sp":3.96},{"date":"2026-01-12T16:00:00.000Z","stockId":790,"sp":4},{"date":"2026-01-11T16:00:00.000Z","stockId":790,"sp":3.96},{"stockId":790,"date":"2026-01-08T16:00:00.000Z","sp":3.93},{"date":"2026-01-07T16:00:00.000Z","stockId":790,"sp":3.92},{"date":"2026-01-06T16:00:00.000Z","stockId":790,"sp":3.89},{"date":"2026-01-05T16:00:00.000Z","stockId":790,"sp":3.92},{"date":"2026-01-04T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2025-12-30T16:00:00.000Z","stockId":790,"sp":3.87},{"date":"2025-12-29T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2025-12-28T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2025-12-25T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-12-24T16:00:00.000Z","stockId":790,"sp":3.97},{"date":"2025-12-23T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-12-22T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-12-21T16:00:00.000Z","stockId":790,"sp":4.1},{"date":"2025-12-18T16:00:00.000Z","stockId":790,"sp":4.05},{"date":"2025-12-17T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-12-16T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2025-12-15T16:00:00.000Z","stockId":790,"sp":3.9},{"date":"2025-12-14T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-12-11T16:00:00.000Z","stockId":790,"sp":3.92},{"date":"2025-12-10T16:00:00.000Z","stockId":790,"sp":4.03},{"date":"2025-12-09T16:00:00.000Z","stockId":790,"sp":4.19},{"date":"2025-12-08T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2025-12-07T16:00:00.000Z","stockId":790,"sp":4.29},{"date":"2025-12-04T16:00:00.000Z","stockId":790,"sp":4.31},{"date":"2025-12-03T16:00:00.000Z","stockId":790,"sp":4.36},{"date":"2025-12-02T16:00:00.000Z","stockId":790,"sp":4.38},{"date":"2025-12-01T16:00:00.000Z","stockId":790,"sp":4.42},{"date":"2025-11-30T16:00:00.000Z","stockId":790,"sp":4.39},{"date":"2025-11-27T16:00:00.000Z","stockId":790,"sp":4.23},{"date":"2025-11-26T16:00:00.000Z","stockId":790,"sp":4.23},{"date":"2025-11-25T16:00:00.000Z","stockId":790,"sp":4.2},{"date":"2025-11-24T16:00:00.000Z","stockId":790,"sp":4.2},{"date":"2025-11-23T16:00:00.000Z","stockId":790,"sp":4.13},{"date":"2025-11-20T16:00:00.000Z","stockId":790,"sp":4.05},{"date":"2025-11-19T16:00:00.000Z","stockId":790,"sp":4.28},{"date":"2025-11-18T16:00:00.000Z","stockId":790,"sp":4.34},{"date":"2025-11-17T16:00:00.000Z","stockId":790,"sp":4.45},{"date":"2025-11-16T16:00:00.000Z","stockId":790,"sp":4.55},{"date":"2025-11-13T16:00:00.000Z","stockId":790,"sp":4.52},{"date":"2025-11-12T16:00:00.000Z","stockId":790,"sp":4.54},{"date":"2025-11-11T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2025-11-10T16:00:00.000Z","stockId":790,"sp":4.37},{"date":"2025-11-09T16:00:00.000Z","stockId":790,"sp":4.33},{"date":"2025-11-06T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2025-11-05T16:00:00.000Z","stockId":790,"sp":4.07},{"date":"2025-11-04T16:00:00.000Z","stockId":790,"sp":4.09},{"date":"2025-11-03T16:00:00.000Z","stockId":790,"sp":4.06},{"date":"2025-11-02T16:00:00.000Z","stockId":790,"sp":4.04},{"date":"2025-10-30T16:00:00.000Z","stockId":790,"sp":3.97},{"date":"2025-10-29T16:00:00.000Z","stockId":790,"sp":3.87},{"date":"2025-10-28T16:00:00.000Z","stockId":790,"sp":3.93},{"date":"2025-10-27T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-10-26T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-10-23T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-10-22T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2025-10-21T16:00:00.000Z","stockId":790,"sp":4.01},{"date":"2025-10-20T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-10-19T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-10-16T16:00:00.000Z","stockId":790,"sp":3.8},{"date":"2025-10-15T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-10-14T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2025-10-13T16:00:00.000Z","stockId":790,"sp":3.79},{"date":"2025-10-12T16:00:00.000Z","stockId":790,"sp":3.78},{"date":"2025-10-09T16:00:00.000Z","stockId":790,"sp":3.78},{"date":"2025-10-08T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2025-09-29T16:00:00.000Z","stockId":790,"sp":3.8},{"date":"2025-09-28T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2025-09-25T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2025-09-24T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2025-09-23T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2025-09-22T16:00:00.000Z","stockId":790,"sp":3.77},{"date":"2025-09-21T16:00:00.000Z","stockId":790,"sp":3.89},{"date":"2025-09-18T16:00:00.000Z","stockId":790,"sp":3.94},{"date":"2025-09-17T16:00:00.000Z","stockId":790,"sp":4.03},{"date":"2025-09-16T16:00:00.000Z","stockId":790,"sp":4.1},{"date":"2025-09-15T16:00:00.000Z","stockId":790,"sp":4.12},{"date":"2025-09-14T16:00:00.000Z","stockId":790,"sp":4.05},{"date":"2025-09-11T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2025-09-10T16:00:00.000Z","stockId":790,"sp":4.01},{"date":"2025-09-09T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-09-08T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-09-07T16:00:00.000Z","stockId":790,"sp":4.03},{"date":"2025-09-04T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-09-03T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-09-02T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-09-01T16:00:00.000Z","stockId":790,"sp":4.03},{"date":"2025-08-31T16:00:00.000Z","stockId":790,"sp":4.05},{"date":"2025-08-28T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-08-27T16:00:00.000Z","stockId":790,"sp":4.04},{"date":"2025-08-26T16:00:00.000Z","stockId":790,"sp":4.1},{"date":"2025-08-25T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2025-08-24T16:00:00.000Z","stockId":790,"sp":4.21},{"date":"2025-08-21T16:00:00.000Z","stockId":790,"sp":4.18},{"date":"2025-08-20T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2025-08-19T16:00:00.000Z","stockId":790,"sp":4.25},{"date":"2025-08-18T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2025-08-17T16:00:00.000Z","stockId":790,"sp":4.2},{"date":"2025-08-14T16:00:00.000Z","stockId":790,"sp":4.18},{"date":"2025-08-13T16:00:00.000Z","stockId":790,"sp":4.11},{"date":"2025-08-12T16:00:00.000Z","stockId":790,"sp":4.22},{"date":"2025-08-11T16:00:00.000Z","stockId":790,"sp":4.23},{"date":"2025-08-10T16:00:00.000Z","stockId":790,"sp":4.28},{"date":"2025-08-07T16:00:00.000Z","stockId":790,"sp":4.22},{"date":"2025-08-06T16:00:00.000Z","stockId":790,"sp":4.21},{"date":"2025-08-05T16:00:00.000Z","stockId":790,"sp":4.18},{"date":"2025-08-04T16:00:00.000Z","stockId":790,"sp":4.28},{"date":"2025-08-03T16:00:00.000Z","stockId":790,"sp":4.35},{"date":"2025-07-31T16:00:00.000Z","stockId":790,"sp":4.35},{"date":"2025-07-30T16:00:00.000Z","stockId":790,"sp":4.23},{"date":"2025-07-29T16:00:00.000Z","stockId":790,"sp":4.17},{"date":"2025-07-28T16:00:00.000Z","stockId":790,"sp":4.15},{"date":"2025-07-27T16:00:00.000Z","stockId":790,"sp":4.08},{"date":"2025-07-24T16:00:00.000Z","stockId":790,"sp":4.06},{"date":"2025-07-23T16:00:00.000Z","stockId":790,"sp":4.06},{"date":"2025-07-22T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-07-21T16:00:00.000Z","stockId":790,"sp":4.06},{"date":"2025-07-20T16:00:00.000Z","stockId":790,"sp":4.05},{"date":"2025-07-17T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-07-16T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2025-07-15T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-07-14T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2025-07-13T16:00:00.000Z","stockId":790,"sp":3.97},{"date":"2025-07-10T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-07-09T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-07-08T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-07-07T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-07-06T16:00:00.000Z","stockId":790,"sp":3.97},{"date":"2025-07-03T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-07-02T16:00:00.000Z","stockId":790,"sp":3.96},{"date":"2025-07-01T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2025-06-30T16:00:00.000Z","stockId":790,"sp":3.9},{"date":"2025-06-29T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2025-06-26T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-06-25T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2025-06-24T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-06-23T16:00:00.000Z","stockId":790,"sp":3.84},{"date":"2025-06-22T16:00:00.000Z","stockId":790,"sp":3.74},{"date":"2025-06-19T16:00:00.000Z","stockId":790,"sp":3.7},{"date":"2025-06-18T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2025-06-17T16:00:00.000Z","stockId":790,"sp":3.84},{"date":"2025-06-16T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2025-06-15T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2025-06-12T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2025-06-11T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-06-10T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-06-09T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2025-06-08T16:00:00.000Z","stockId":790,"sp":4},{"date":"2025-06-05T16:00:00.000Z","stockId":790,"sp":3.95},{"date":"2025-06-04T16:00:00.000Z","stockId":790,"sp":3.97},{"date":"2025-06-03T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2025-06-02T16:00:00.000Z","stockId":790,"sp":3.97},{"date":"2025-05-29T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-05-28T16:00:00.000Z","stockId":790,"sp":3.87},{"date":"2025-05-27T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2025-05-26T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-05-25T16:00:00.000Z","stockId":790,"sp":3.69},{"date":"2025-05-22T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2025-05-21T16:00:00.000Z","stockId":790,"sp":3.76},{"date":"2025-05-20T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-05-19T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2025-05-18T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2025-05-15T16:00:00.000Z","stockId":790,"sp":3.76},{"date":"2025-05-14T16:00:00.000Z","stockId":790,"sp":3.73},{"date":"2025-05-13T16:00:00.000Z","stockId":790,"sp":3.7},{"date":"2025-05-12T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2025-05-11T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2025-05-08T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2025-05-07T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2025-05-06T16:00:00.000Z","stockId":790,"sp":3.67},{"date":"2025-05-05T16:00:00.000Z","stockId":790,"sp":3.64},{"date":"2025-04-29T16:00:00.000Z","stockId":790,"sp":3.49},{"date":"2025-04-28T16:00:00.000Z","stockId":790,"sp":3.49},{"date":"2025-04-27T16:00:00.000Z","stockId":790,"sp":3.51},{"date":"2025-04-24T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2025-04-23T16:00:00.000Z","stockId":790,"sp":3.61},{"date":"2025-04-22T16:00:00.000Z","stockId":790,"sp":3.61},{"date":"2025-04-21T16:00:00.000Z","stockId":790,"sp":3.67},{"date":"2025-04-20T16:00:00.000Z","stockId":790,"sp":3.63},{"date":"2025-04-17T16:00:00.000Z","stockId":790,"sp":3.59},{"date":"2025-04-16T16:00:00.000Z","stockId":790,"sp":3.63},{"date":"2025-04-15T16:00:00.000Z","stockId":790,"sp":3.53},{"date":"2025-04-14T16:00:00.000Z","stockId":790,"sp":3.61},{"date":"2025-04-13T16:00:00.000Z","stockId":790,"sp":3.59},{"date":"2025-04-10T16:00:00.000Z","stockId":790,"sp":3.5},{"date":"2025-04-09T16:00:00.000Z","stockId":790,"sp":3.54},{"date":"2025-04-08T16:00:00.000Z","stockId":790,"sp":3.43},{"date":"2025-04-07T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2025-04-06T16:00:00.000Z","stockId":790,"sp":3.5},{"date":"2025-04-02T16:00:00.000Z","stockId":790,"sp":3.89},{"date":"2025-04-01T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-03-31T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-03-30T16:00:00.000Z","stockId":790,"sp":3.69},{"date":"2025-03-27T16:00:00.000Z","stockId":790,"sp":3.8},{"date":"2025-03-26T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-03-25T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2025-03-24T16:00:00.000Z","stockId":790,"sp":3.74},{"date":"2025-03-23T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2025-03-20T16:00:00.000Z","stockId":790,"sp":3.89},{"date":"2025-03-19T16:00:00.000Z","stockId":790,"sp":3.9},{"date":"2025-03-18T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2025-03-17T16:00:00.000Z","stockId":790,"sp":3.88},{"date":"2025-03-16T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2025-03-13T16:00:00.000Z","stockId":790,"sp":3.87},{"date":"2025-03-12T16:00:00.000Z","stockId":790,"sp":3.78},{"date":"2025-03-11T16:00:00.000Z","stockId":790,"sp":3.8},{"date":"2025-03-10T16:00:00.000Z","stockId":790,"sp":3.79},{"date":"2025-03-09T16:00:00.000Z","stockId":790,"sp":3.78},{"date":"2025-03-06T16:00:00.000Z","stockId":790,"sp":3.73},{"date":"2025-03-05T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2025-03-04T16:00:00.000Z","stockId":790,"sp":3.7},{"date":"2025-03-03T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2025-03-02T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2025-02-27T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2025-02-26T16:00:00.000Z","stockId":790,"sp":3.79},{"date":"2025-02-25T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2025-02-24T16:00:00.000Z","stockId":790,"sp":3.77},{"date":"2025-02-23T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2025-02-20T16:00:00.000Z","stockId":790,"sp":3.84},{"date":"2025-02-19T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2025-02-18T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-02-17T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-02-16T16:00:00.000Z","stockId":790,"sp":3.95},{"date":"2025-02-13T16:00:00.000Z","stockId":790,"sp":3.87},{"date":"2025-02-12T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2025-02-11T16:00:00.000Z","stockId":790,"sp":3.84},{"date":"2025-02-10T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2025-02-09T16:00:00.000Z","stockId":790,"sp":3.89},{"date":"2025-02-06T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2025-02-05T16:00:00.000Z","stockId":790,"sp":3.74},{"date":"2025-02-04T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2025-01-26T16:00:00.000Z","stockId":790,"sp":3.66},{"date":"2025-01-23T16:00:00.000Z","stockId":790,"sp":3.65},{"date":"2025-01-22T16:00:00.000Z","stockId":790,"sp":3.64},{"date":"2025-01-21T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2025-01-20T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2025-01-19T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2025-01-16T16:00:00.000Z","stockId":790,"sp":3.77},{"date":"2025-01-15T16:00:00.000Z","stockId":790,"sp":3.76},{"date":"2025-01-14T16:00:00.000Z","stockId":790,"sp":3.74},{"date":"2025-01-13T16:00:00.000Z","stockId":790,"sp":3.78},{"date":"2025-01-12T16:00:00.000Z","stockId":790,"sp":3.63},{"date":"2025-01-09T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2025-01-08T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2025-01-07T16:00:00.000Z","stockId":790,"sp":3.77},{"date":"2025-01-06T16:00:00.000Z","stockId":790,"sp":3.79},{"date":"2025-01-05T16:00:00.000Z","stockId":790,"sp":3.79},{"date":"2025-01-02T16:00:00.000Z","stockId":790,"sp":3.68},{"date":"2025-01-01T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2024-12-30T16:00:00.000Z","stockId":790,"sp":3.9},{"date":"2024-12-29T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2024-12-26T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2024-12-25T16:00:00.000Z","stockId":790,"sp":3.93},{"date":"2024-12-24T16:00:00.000Z","stockId":790,"sp":3.93},{"date":"2024-12-23T16:00:00.000Z","stockId":790,"sp":4.01},{"date":"2024-12-22T16:00:00.000Z","stockId":790,"sp":4.03},{"date":"2024-12-19T16:00:00.000Z","stockId":790,"sp":4.36},{"date":"2024-12-18T16:00:00.000Z","stockId":790,"sp":4.33},{"date":"2024-12-17T16:00:00.000Z","stockId":790,"sp":4.35},{"date":"2024-12-16T16:00:00.000Z","stockId":790,"sp":4.38},{"date":"2024-12-15T16:00:00.000Z","stockId":790,"sp":4.64},{"date":"2024-12-12T16:00:00.000Z","stockId":790,"sp":4.56},{"date":"2024-12-11T16:00:00.000Z","stockId":790,"sp":4.7},{"date":"2024-12-10T16:00:00.000Z","stockId":790,"sp":4.59},{"date":"2024-12-09T16:00:00.000Z","stockId":790,"sp":4.53},{"date":"2024-12-08T16:00:00.000Z","stockId":790,"sp":4.6},{"date":"2024-12-05T16:00:00.000Z","stockId":790,"sp":4.55},{"date":"2024-12-04T16:00:00.000Z","stockId":790,"sp":4.47},{"date":"2024-12-03T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2024-12-02T16:00:00.000Z","stockId":790,"sp":4.45},{"date":"2024-12-01T16:00:00.000Z","stockId":790,"sp":4.42},{"date":"2024-11-28T16:00:00.000Z","stockId":790,"sp":4.29},{"date":"2024-11-27T16:00:00.000Z","stockId":790,"sp":4.27},{"date":"2024-11-26T16:00:00.000Z","stockId":790,"sp":4.23},{"date":"2024-11-25T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2024-11-24T16:00:00.000Z","stockId":790,"sp":4.23},{"date":"2024-11-21T16:00:00.000Z","stockId":790,"sp":4.21},{"date":"2024-11-20T16:00:00.000Z","stockId":790,"sp":4.35},{"date":"2024-11-19T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2024-11-18T16:00:00.000Z","stockId":790,"sp":4.17},{"date":"2024-11-17T16:00:00.000Z","stockId":790,"sp":4.07},{"date":"2024-11-14T16:00:00.000Z","stockId":790,"sp":4.17},{"date":"2024-11-13T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2024-11-12T16:00:00.000Z","stockId":790,"sp":4.45},{"date":"2024-11-11T16:00:00.000Z","stockId":790,"sp":4.55},{"date":"2024-11-10T16:00:00.000Z","stockId":790,"sp":4.52},{"date":"2024-11-07T16:00:00.000Z","stockId":790,"sp":4.48},{"date":"2024-11-06T16:00:00.000Z","stockId":790,"sp":4.51},{"date":"2024-11-05T16:00:00.000Z","stockId":790,"sp":4.35},{"date":"2024-11-04T16:00:00.000Z","stockId":790,"sp":4.39},{"date":"2024-11-03T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2024-10-31T16:00:00.000Z","stockId":790,"sp":4.26},{"date":"2024-10-30T16:00:00.000Z","stockId":790,"sp":4.6},{"date":"2024-10-29T16:00:00.000Z","stockId":790,"sp":4.79},{"date":"2024-10-28T16:00:00.000Z","stockId":790,"sp":4.66},{"date":"2024-10-27T16:00:00.000Z","stockId":790,"sp":4.87},{"date":"2024-10-24T16:00:00.000Z","stockId":790,"sp":4.43},{"date":"2024-10-23T16:00:00.000Z","stockId":790,"sp":4.03},{"date":"2024-10-22T16:00:00.000Z","stockId":790,"sp":3.89},{"date":"2024-10-21T16:00:00.000Z","stockId":790,"sp":3.93},{"date":"2024-10-20T16:00:00.000Z","stockId":790,"sp":3.76},{"date":"2024-10-17T16:00:00.000Z","stockId":790,"sp":3.79},{"date":"2024-10-16T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2024-10-15T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2024-10-14T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2024-10-13T16:00:00.000Z","stockId":790,"sp":3.75},{"date":"2024-10-10T16:00:00.000Z","stockId":790,"sp":3.7},{"date":"2024-10-09T16:00:00.000Z","stockId":790,"sp":3.91},{"date":"2024-10-08T16:00:00.000Z","stockId":790,"sp":3.86},{"date":"2024-10-07T16:00:00.000Z","stockId":790,"sp":4.21},{"date":"2024-09-29T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2024-09-26T16:00:00.000Z","stockId":790,"sp":3.74},{"date":"2024-09-25T16:00:00.000Z","stockId":790,"sp":3.62},{"date":"2024-09-24T16:00:00.000Z","stockId":790,"sp":3.54},{"date":"2024-09-23T16:00:00.000Z","stockId":790,"sp":3.5},{"date":"2024-09-22T16:00:00.000Z","stockId":790,"sp":3.42},{"date":"2024-09-19T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-09-18T16:00:00.000Z","stockId":790,"sp":3.43},{"date":"2024-09-17T16:00:00.000Z","stockId":790,"sp":3.34},{"date":"2024-09-12T16:00:00.000Z","stockId":790,"sp":3.38},{"date":"2024-09-11T16:00:00.000Z","stockId":790,"sp":3.42},{"date":"2024-09-10T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-09-09T16:00:00.000Z","stockId":790,"sp":3.44},{"date":"2024-09-08T16:00:00.000Z","stockId":790,"sp":3.44},{"date":"2024-09-05T16:00:00.000Z","stockId":790,"sp":3.4},{"date":"2024-09-04T16:00:00.000Z","stockId":790,"sp":3.46},{"date":"2024-09-03T16:00:00.000Z","stockId":790,"sp":3.45},{"date":"2024-09-02T16:00:00.000Z","stockId":790,"sp":3.47},{"date":"2024-09-01T16:00:00.000Z","stockId":790,"sp":3.46},{"date":"2024-08-29T16:00:00.000Z","stockId":790,"sp":3.5},{"date":"2024-08-28T16:00:00.000Z","stockId":790,"sp":3.48},{"date":"2024-08-27T16:00:00.000Z","stockId":790,"sp":3.44},{"date":"2024-08-26T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-08-25T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-08-22T16:00:00.000Z","stockId":790,"sp":3.32},{"date":"2024-08-21T16:00:00.000Z","stockId":790,"sp":3.36},{"date":"2024-08-20T16:00:00.000Z","stockId":790,"sp":3.43},{"date":"2024-08-19T16:00:00.000Z","stockId":790,"sp":3.46},{"date":"2024-08-18T16:00:00.000Z","stockId":790,"sp":3.53},{"date":"2024-08-15T16:00:00.000Z","stockId":790,"sp":3.59},{"date":"2024-08-14T16:00:00.000Z","stockId":790,"sp":3.55},{"date":"2024-08-13T16:00:00.000Z","stockId":790,"sp":3.56},{"date":"2024-08-12T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2024-08-11T16:00:00.000Z","stockId":790,"sp":3.64},{"date":"2024-08-08T16:00:00.000Z","stockId":790,"sp":3.56},{"date":"2024-08-07T16:00:00.000Z","stockId":790,"sp":3.62},{"date":"2024-08-06T16:00:00.000Z","stockId":790,"sp":3.57},{"date":"2024-08-05T16:00:00.000Z","stockId":790,"sp":3.59},{"date":"2024-08-04T16:00:00.000Z","stockId":790,"sp":3.48},{"date":"2024-08-01T16:00:00.000Z","stockId":790,"sp":3.57},{"date":"2024-07-31T16:00:00.000Z","stockId":790,"sp":3.54},{"date":"2024-07-30T16:00:00.000Z","stockId":790,"sp":3.5},{"date":"2024-07-29T16:00:00.000Z","stockId":790,"sp":3.41},{"date":"2024-07-28T16:00:00.000Z","stockId":790,"sp":3.38},{"date":"2024-07-25T16:00:00.000Z","stockId":790,"sp":3.37},{"date":"2024-07-24T16:00:00.000Z","stockId":790,"sp":3.32},{"date":"2024-07-23T16:00:00.000Z","stockId":790,"sp":3.3},{"date":"2024-07-22T16:00:00.000Z","stockId":790,"sp":3.35},{"date":"2024-07-21T16:00:00.000Z","stockId":790,"sp":3.4},{"date":"2024-07-18T16:00:00.000Z","stockId":790,"sp":3.36},{"date":"2024-07-17T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-07-16T16:00:00.000Z","stockId":790,"sp":3.37},{"date":"2024-07-15T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-07-14T16:00:00.000Z","stockId":790,"sp":3.39},{"date":"2024-07-11T16:00:00.000Z","stockId":790,"sp":3.46},{"date":"2024-07-10T16:00:00.000Z","stockId":790,"sp":3.48},{"date":"2024-07-09T16:00:00.000Z","stockId":790,"sp":3.36},{"date":"2024-07-08T16:00:00.000Z","stockId":790,"sp":3.4},{"date":"2024-07-07T16:00:00.000Z","stockId":790,"sp":3.41},{"date":"2024-07-04T16:00:00.000Z","stockId":790,"sp":3.54},{"date":"2024-07-03T16:00:00.000Z","stockId":790,"sp":3.45},{"date":"2024-07-02T16:00:00.000Z","stockId":790,"sp":3.56},{"date":"2024-07-01T16:00:00.000Z","stockId":790,"sp":3.58},{"date":"2024-06-30T16:00:00.000Z","stockId":790,"sp":3.55},{"date":"2024-06-27T16:00:00.000Z","stockId":790,"sp":3.46},{"date":"2024-06-26T16:00:00.000Z","stockId":790,"sp":3.43},{"sp":3.49,"stockId":790,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.39,"stockId":790,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.35,"stockId":790,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.5,"stockId":790,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.49,"stockId":790,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.6,"stockId":790,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.59,"stockId":790,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.57,"stockId":790,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.67,"stockId":790,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.62,"stockId":790,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.64,"stockId":790,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.56,"stockId":790,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.57,"stockId":790,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.46,"stockId":790,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.61,"stockId":790,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.67,"stockId":790,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.72,"stockId":790,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.85,"stockId":790,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.8,"stockId":790,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.83,"stockId":790,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.86,"stockId":790,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.91,"stockId":790,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.9,"stockId":790,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.89,"stockId":790,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.03,"stockId":790,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.02,"stockId":790,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.11,"stockId":790,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.15,"stockId":790,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.11,"stockId":790,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.15,"stockId":790,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.24,"stockId":790,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.3,"stockId":790,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":790,"sp":4.43},{"date":"2024-05-08T16:00:00.000Z","stockId":790,"sp":4.48},{"date":"2024-05-07T16:00:00.000Z","stockId":790,"sp":4.58},{"date":"2024-05-06T16:00:00.000Z","stockId":790,"sp":4.52},{"date":"2024-05-05T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2024-04-29T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2024-04-28T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2024-04-25T16:00:00.000Z","stockId":790,"sp":3.71},{"date":"2024-04-24T16:00:00.000Z","stockId":790,"sp":3.69},{"date":"2024-04-23T16:00:00.000Z","stockId":790,"sp":3.64},{"date":"2024-04-22T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2024-04-21T16:00:00.000Z","stockId":790,"sp":3.52},{"date":"2024-04-18T16:00:00.000Z","stockId":790,"sp":3.53},{"date":"2024-04-17T16:00:00.000Z","stockId":790,"sp":3.56},{"date":"2024-04-16T16:00:00.000Z","stockId":790,"sp":3.59},{"date":"2024-04-15T16:00:00.000Z","stockId":790,"sp":3.38},{"date":"2024-04-14T16:00:00.000Z","stockId":790,"sp":3.76},{"date":"2024-04-11T16:00:00.000Z","stockId":790,"sp":3.95},{"date":"2024-04-10T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2024-04-09T16:00:00.000Z","stockId":790,"sp":4},{"date":"2024-04-08T16:00:00.000Z","stockId":790,"sp":4.1},{"date":"2024-04-07T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2024-04-02T16:00:00.000Z","stockId":790,"sp":4.18},{"date":"2024-04-01T16:00:00.000Z","stockId":790,"sp":4.45},{"date":"2024-03-31T16:00:00.000Z","stockId":790,"sp":4.24},{"date":"2024-03-28T16:00:00.000Z","stockId":790,"sp":4.13},{"date":"2024-03-27T16:00:00.000Z","stockId":790,"sp":4.15},{"date":"2024-03-26T16:00:00.000Z","stockId":790,"sp":3.99},{"date":"2024-03-25T16:00:00.000Z","stockId":790,"sp":4.07},{"date":"2024-03-24T16:00:00.000Z","stockId":790,"sp":4},{"date":"2024-03-21T16:00:00.000Z","stockId":790,"sp":4.11},{"date":"2024-03-20T16:00:00.000Z","stockId":790,"sp":4.19},{"date":"2024-03-19T16:00:00.000Z","stockId":790,"sp":4.19},{"date":"2024-03-18T16:00:00.000Z","stockId":790,"sp":4.14},{"date":"2024-03-17T16:00:00.000Z","stockId":790,"sp":4.13},{"date":"2024-03-14T16:00:00.000Z","stockId":790,"sp":4.06},{"date":"2024-03-13T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2024-03-12T16:00:00.000Z","stockId":790,"sp":4.02},{"date":"2024-03-11T16:00:00.000Z","stockId":790,"sp":4.01},{"date":"2024-03-10T16:00:00.000Z","stockId":790,"sp":3.9},{"date":"2024-03-07T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2024-03-06T16:00:00.000Z","stockId":790,"sp":3.83},{"date":"2024-03-05T16:00:00.000Z","stockId":790,"sp":3.82},{"date":"2024-03-04T16:00:00.000Z","stockId":790,"sp":3.81},{"date":"2024-03-03T16:00:00.000Z","stockId":790,"sp":3.92},{"date":"2024-02-29T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2024-02-28T16:00:00.000Z","stockId":790,"sp":3.84},{"date":"2024-02-27T16:00:00.000Z","stockId":790,"sp":3.72},{"date":"2024-02-26T16:00:00.000Z","stockId":790,"sp":4.04},{"date":"2024-02-25T16:00:00.000Z","stockId":790,"sp":3.98},{"date":"2024-02-22T16:00:00.000Z","stockId":790,"sp":3.85},{"date":"2024-02-21T16:00:00.000Z","stockId":790,"sp":3.74},{"date":"2024-02-20T16:00:00.000Z","stockId":790,"sp":3.66},{"date":"2024-02-19T16:00:00.000Z","stockId":790,"sp":3.6},{"date":"2024-02-18T16:00:00.000Z","stockId":790,"sp":3.52},{"date":"2024-02-07T16:00:00.000Z","stockId":790,"sp":3.37},{"date":"2024-02-06T16:00:00.000Z","stockId":790,"sp":3.1},{"date":"2024-02-05T16:00:00.000Z","stockId":790,"sp":3.27},{"date":"2024-02-04T16:00:00.000Z","stockId":790,"sp":3.32},{"date":"2024-02-01T16:00:00.000Z","stockId":790,"sp":3.69},{"date":"2024-01-31T16:00:00.000Z","stockId":790,"sp":3.92},{"date":"2024-01-30T16:00:00.000Z","stockId":790,"sp":4.05},{"date":"2024-01-29T16:00:00.000Z","stockId":790,"sp":4.29},{"date":"2024-01-28T16:00:00.000Z","stockId":790,"sp":4.45},{"date":"2024-01-25T16:00:00.000Z","stockId":790,"sp":4.59},{"date":"2024-01-24T16:00:00.000Z","stockId":790,"sp":4.58},{"date":"2024-01-23T16:00:00.000Z","stockId":790,"sp":4.4},{"date":"2024-01-22T16:00:00.000Z","stockId":790,"sp":4.29},{"date":"2024-01-21T16:00:00.000Z","stockId":790,"sp":4.32},{"date":"2024-01-18T16:00:00.000Z","stockId":790,"sp":4.66},{"date":"2024-01-17T16:00:00.000Z","stockId":790,"sp":4.65},{"date":"2024-01-16T16:00:00.000Z","stockId":790,"sp":4.79},{"date":"2024-01-15T16:00:00.000Z","stockId":790,"sp":4.87},{"date":"2024-01-14T16:00:00.000Z","stockId":790,"sp":4.91},{"date":"2024-01-11T16:00:00.000Z","stockId":790,"sp":4.9},{"date":"2024-01-10T16:00:00.000Z","stockId":790,"sp":5.17},{"date":"2024-01-09T16:00:00.000Z","stockId":790,"sp":4.88},{"date":"2024-01-08T16:00:00.000Z","stockId":790,"sp":4.96},{"date":"2024-01-07T16:00:00.000Z","stockId":790,"sp":4.96},{"date":"2024-01-04T16:00:00.000Z","stockId":790,"sp":5.06},{"date":"2024-01-03T16:00:00.000Z","stockId":790,"sp":5.16},{"date":"2024-01-02T16:00:00.000Z","stockId":790,"sp":5.15},{"date":"2024-01-01T16:00:00.000Z","stockId":790,"sp":5.1},{"date":"2023-12-28T16:00:00.000Z","stockId":790,"sp":5.06},{"date":"2023-12-27T16:00:00.000Z","stockId":790,"sp":4.98},{"date":"2023-12-26T16:00:00.000Z","stockId":790,"sp":5.05},{"date":"2023-12-25T16:00:00.000Z","stockId":790,"sp":5.09},{"date":"2023-12-24T16:00:00.000Z","stockId":790,"sp":5.04},{"date":"2023-12-21T16:00:00.000Z","stockId":790,"sp":4.96},{"date":"2023-12-20T16:00:00.000Z","stockId":790,"sp":5.09},{"date":"2023-12-19T16:00:00.000Z","stockId":790,"sp":5.11},{"date":"2023-12-18T16:00:00.000Z","stockId":790,"sp":5.17},{"date":"2023-12-17T16:00:00.000Z","stockId":790,"sp":5.19},{"date":"2023-12-14T16:00:00.000Z","stockId":790,"sp":5.24},{"date":"2023-12-13T16:00:00.000Z","stockId":790,"sp":5.33},{"date":"2023-12-12T16:00:00.000Z","stockId":790,"sp":5.34},{"date":"2023-12-11T16:00:00.000Z","stockId":790,"sp":5.29},{"date":"2023-12-10T16:00:00.000Z","stockId":790,"sp":5.26},{"date":"2023-12-07T16:00:00.000Z","stockId":790,"sp":5.22},{"date":"2023-12-06T16:00:00.000Z","stockId":790,"sp":5.33},{"date":"2023-12-05T16:00:00.000Z","stockId":790,"sp":5.41},{"date":"2023-12-04T16:00:00.000Z","stockId":790,"sp":5.38},{"date":"2023-12-03T16:00:00.000Z","stockId":790,"sp":5.46},{"date":"2023-11-30T16:00:00.000Z","stockId":790,"sp":5.45},{"date":"2023-11-29T16:00:00.000Z","stockId":790,"sp":5.41},{"date":"2023-11-28T16:00:00.000Z","stockId":790,"sp":5.42},{"date":"2023-11-27T16:00:00.000Z","stockId":790,"sp":5.52},{"date":"2023-11-26T16:00:00.000Z","stockId":790,"sp":5.49},{"date":"2023-11-23T16:00:00.000Z","stockId":790,"sp":5.6},{"date":"2023-11-22T16:00:00.000Z","stockId":790,"sp":5.57},{"date":"2023-11-21T16:00:00.000Z","stockId":790,"sp":5.46},{"date":"2023-11-20T16:00:00.000Z","stockId":790,"sp":5.44},{"date":"2023-11-19T16:00:00.000Z","stockId":790,"sp":5.41},{"date":"2023-11-16T16:00:00.000Z","stockId":790,"sp":5.4},{"date":"2023-11-15T16:00:00.000Z","stockId":790,"sp":5.3},{"date":"2023-11-14T16:00:00.000Z","stockId":790,"sp":5.38},{"date":"2023-11-13T16:00:00.000Z","stockId":790,"sp":5.4},{"date":"2023-11-12T16:00:00.000Z","stockId":790,"sp":5.46},{"date":"2023-11-09T16:00:00.000Z","stockId":790,"sp":5.48},{"date":"2023-11-08T16:00:00.000Z","stockId":790,"sp":5.48},{"date":"2023-11-07T16:00:00.000Z","stockId":790,"sp":5.57},{"date":"2023-11-06T16:00:00.000Z","stockId":790,"sp":5.47},{"date":"2023-11-05T16:00:00.000Z","stockId":790,"sp":5.43},{"date":"2023-11-02T16:00:00.000Z","stockId":790,"sp":5.39},{"date":"2023-11-01T16:00:00.000Z","stockId":790,"sp":5.4},{"date":"2023-10-31T16:00:00.000Z","stockId":790,"sp":5.49},{"date":"2023-10-30T16:00:00.000Z","stockId":790,"sp":5.5},{"date":"2023-10-29T16:00:00.000Z","stockId":790,"sp":5.55},{"date":"2023-10-26T16:00:00.000Z","stockId":790,"sp":5.39},{"date":"2023-10-25T16:00:00.000Z","stockId":790,"sp":5.3},{"date":"2023-10-24T16:00:00.000Z","stockId":790,"sp":5.23},{"date":"2023-10-23T16:00:00.000Z","stockId":790,"sp":5.25},{"date":"2023-10-22T16:00:00.000Z","stockId":790,"sp":5.08},{"date":"2023-10-19T16:00:00.000Z","stockId":790,"sp":5},{"date":"2023-10-18T16:00:00.000Z","stockId":790,"sp":5.46},{"date":"2023-10-17T16:00:00.000Z","stockId":790,"sp":5.47},{"date":"2023-10-16T16:00:00.000Z","stockId":790,"sp":5.59},{"date":"2023-10-15T16:00:00.000Z","stockId":790,"sp":5.55},{"date":"2023-10-12T16:00:00.000Z","stockId":790,"sp":5.7},{"date":"2023-10-11T16:00:00.000Z","stockId":790,"sp":5.5},{"date":"2023-10-10T16:00:00.000Z","stockId":790,"sp":5.3},{"date":"2023-10-09T16:00:00.000Z","stockId":790,"sp":5.15},{"date":"2023-10-08T16:00:00.000Z","stockId":790,"sp":5.26},{"date":"2023-09-27T16:00:00.000Z","stockId":790,"sp":5.24},{"date":"2023-09-26T16:00:00.000Z","stockId":790,"sp":5.18},{"date":"2023-09-25T16:00:00.000Z","stockId":790,"sp":5.14},{"date":"2023-09-24T16:00:00.000Z","stockId":790,"sp":5.17},{"date":"2023-09-21T16:00:00.000Z","stockId":790,"sp":5.15},{"date":"2023-09-20T16:00:00.000Z","stockId":790,"sp":5.13},{"date":"2023-09-19T16:00:00.000Z","stockId":790,"sp":5.17},{"date":"2023-09-18T16:00:00.000Z","stockId":790,"sp":5.19},{"date":"2023-09-17T16:00:00.000Z","stockId":790,"sp":5.19},{"date":"2023-09-14T16:00:00.000Z","stockId":790,"sp":5.18},{"date":"2023-09-13T16:00:00.000Z","stockId":790,"sp":5.06},{"date":"2023-09-12T16:00:00.000Z","stockId":790,"sp":5.07},{"date":"2023-09-11T16:00:00.000Z","stockId":790,"sp":5.12},{"date":"2023-09-10T16:00:00.000Z","stockId":790,"sp":4.95},{"date":"2023-09-07T16:00:00.000Z","stockId":790,"sp":4.81},{"date":"2023-09-06T16:00:00.000Z","stockId":790,"sp":4.8},{"date":"2023-09-05T16:00:00.000Z","stockId":790,"sp":4.85},{"date":"2023-09-04T16:00:00.000Z","stockId":790,"sp":4.92},{"date":"2023-09-03T16:00:00.000Z","stockId":790,"sp":4.91},{"date":"2023-08-31T16:00:00.000Z","stockId":790,"sp":4.87},{"date":"2023-08-30T16:00:00.000Z","stockId":790,"sp":4.97},{"date":"2023-08-29T16:00:00.000Z","stockId":790,"sp":4.86},{"date":"2023-08-28T16:00:00.000Z","stockId":790,"sp":4.8},{"date":"2023-08-27T16:00:00.000Z","stockId":790,"sp":4.75},{"date":"2023-08-24T16:00:00.000Z","stockId":790,"sp":4.67},{"date":"2023-08-23T16:00:00.000Z","stockId":790,"sp":4.72},{"date":"2023-08-22T16:00:00.000Z","stockId":790,"sp":4.72},{"date":"2023-08-21T16:00:00.000Z","stockId":790,"sp":4.78},{"date":"2023-08-20T16:00:00.000Z","stockId":790,"sp":4.8},{"date":"2023-08-17T16:00:00.000Z","stockId":790,"sp":4.86},{"date":"2023-08-16T16:00:00.000Z","stockId":790,"sp":5.22},{"date":"2023-08-15T16:00:00.000Z","stockId":790,"sp":5.18},{"date":"2023-08-14T16:00:00.000Z","stockId":790,"sp":5.2},{"date":"2023-08-13T16:00:00.000Z","stockId":790,"sp":5.09},{"date":"2023-08-10T16:00:00.000Z","stockId":790,"sp":5.08},{"date":"2023-08-09T16:00:00.000Z","stockId":790,"sp":5.07},{"date":"2023-08-08T16:00:00.000Z","stockId":790,"sp":5.16},{"date":"2023-08-07T16:00:00.000Z","stockId":790,"sp":5.12},{"date":"2023-08-06T16:00:00.000Z","stockId":790,"sp":4.96},{"date":"2023-08-03T16:00:00.000Z","stockId":790,"sp":5.12},{"date":"2023-08-02T16:00:00.000Z","stockId":790,"sp":5.14},{"date":"2023-08-01T16:00:00.000Z","stockId":790,"sp":5.08},{"date":"2023-07-31T16:00:00.000Z","stockId":790,"sp":5.07},{"date":"2023-07-30T16:00:00.000Z","stockId":790,"sp":5.17}],"dateFlag":"day"}