window.pageData = {"stock":{"_id":2082,"stockCode":"002082","exchange":"sz","market":"a","stockType":"company","followedNum":166,"ipoDate":"2006-11-19T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":11,"fsTableType":"non_financial","tickerId":2082,"establishDate":"1999-03-30T16:00:00.000Z","memoNum":4,"listingStatus":"special_treatment","currency":"CNY","name":"ST万邦","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"stwb","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"赵守明;庄惠","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-12T19:08:40.921Z"}],"latestLiftedDate":"2026-10-12T16:00:00.000Z","province":{"shortName":"浙江"},"stDate":"2026-05-05T16:00:00.000Z","earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.307263703874494},"pb":{"mcw":2.009970484487876},"ps_ttm":{"mcw":2.2106403322433477},"dyr":{"mcw":0.03440185735250838}},"staticDividendYieldRatio":0.0344153735378587},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000601,"stockCode":"C0601","exchange":"sz","stockType":"industry","source":"cni","tickerId":601,"name":"医疗保健设备与服务"},{"_id":2000000060101,"stockCode":"C060101","exchange":"sz","stockType":"industry","source":"cni","tickerId":60101,"name":"医疗保健设备与用品"}],"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":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wepon.com.cn","companyName":"万邦德医药控股集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2082,"type":"tr_dri","cagr_p_r_fs":0.0685796616538279,"cagr_p_r_fys":-0.11773151471643994,"cagr_p_r_y1":0.7863372093023226,"cagr_p_r_y3":0.21189219990830743,"cagr_p_r_y5":0.01594076631389796,"p_r_fs":2.679049120449572,"cagr_p_r_d30":-0.023828435266084358,"cagr_p_r_d60":-0.4704868591124517,"cagr_p_r_d90":-0.5875838926174497,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2006-11-19T16:00:00.000Z","cagr_p_r_y10":-0.022666227235443426,"cagr_p_r_d14":0.1042228212039531,"cagr_p_r_d7":0.060396893874029356},"shnc":{"stockId":2082,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":47037,"shnc_d90":1.0568017840745114,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":47037,"shnc_q1":1.0568017840745114,"shnc_q2":0.7806927881885293,"shnc_q3":0.19751011991140305,"shnc_y1":0.7014034580047747,"shnc_y2":0.5239098036674659},"ple":{"stockId":2082,"type":"ple","ps":232296300,"ps_mc":2854921527,"ps_shbt10sh_r":0.6515780873568112,"ps_sc_r":0.3798,"pc":11,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-94.57564160687465,"d_pe_ttm":-100.03140375570449,"pb":2.878395323918993,"pb_wo_gw":3.025722082065676,"dyr":0,"mc":7517658485.95,"mc_om":7517658485.95,"sp":12.29,"spc":0.0024,"ta":168034091,"to_r":0.024345437485565672,"cmc":6978847889,"ecmc":3779761700.0199995,"ecmc_psh":80357,"shn":47037},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f996b9bea94b6177ef53","stockId":2082,"source":"cn_info","shareholderName":"赵守明","declarationDate":"2024-03-06T16:00:00.000Z","date":"2024-03-05T16:00:00.000Z","changeQuantity":3721300,"sharesChangeRatio":0.00603,"priceLimit":"4.917","sharesHeldAfterChange":0.08056,"quantityHeldAfterChange":49677267,"priceFloor":4.917,"priceCeiling":4.917,"averagePrice":4.917,"stock":{"_id":2082,"stockCode":"002082","exchange":"sz","market":"a","stockType":"company","followedNum":166,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2082,"memoNum":4,"currency":"CNY","name":"ST万邦","isFollowed":false}},{"_id":"6865f996b9bea94b6177ef52","stockId":2082,"source":"cn_info","shareholderName":"赵守明","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":3605600,"sharesChangeRatio":0.00585,"priceLimit":"4.016","sharesHeldAfterChange":0.07452,"quantityHeldAfterChange":45955967,"priceFloor":4.016,"priceCeiling":4.016,"averagePrice":4.016,"stock":{"_id":2082,"stockCode":"002082","exchange":"sz","market":"a","stockType":"company","followedNum":166,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2082,"memoNum":4,"currency":"CNY","name":"ST万邦","isFollowed":false}},{"_id":"6865f996b9bea94b6177ef51","stockId":2082,"source":"cn_info","shareholderName":"王天放","declarationDate":"2023-11-08T16:00:00.000Z","date":"2023-10-26T16:00:00.000Z","changeQuantity":4000,"sharesChangeRatio":0.00001,"priceLimit":"6.08","sharesHeldAfterChange":0.00001,"quantityHeldAfterChange":4000,"priceFloor":6.08,"priceCeiling":6.08,"averagePrice":6.08,"stock":{"_id":2082,"stockCode":"002082","exchange":"sz","market":"a","stockType":"company","followedNum":166,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2082,"memoNum":4,"currency":"CNY","name":"ST万邦","isFollowed":false}}],"priceMetricsList":[{"stockId":2082,"date":"2026-07-09T16:00:00.000Z","sp":12.29},{"date":"2026-07-08T16:00:00.000Z","stockId":2082,"sp":12.26},{"stockId":2082,"date":"2026-07-07T16:00:00.000Z","sp":12.87},{"stockId":2082,"date":"2026-07-06T16:00:00.000Z","sp":12.17},{"date":"2026-07-05T16:00:00.000Z","stockId":2082,"sp":11.9},{"stockId":2082,"date":"2026-07-02T16:00:00.000Z","sp":11.59},{"stockId":2082,"date":"2026-07-01T16:00:00.000Z","sp":11.04},{"date":"2026-06-30T16:00:00.000Z","stockId":2082,"sp":11},{"stockId":2082,"date":"2026-06-29T16:00:00.000Z","sp":10.52},{"stockId":2082,"date":"2026-06-28T16:00:00.000Z","sp":10.75},{"date":"2026-06-25T16:00:00.000Z","stockId":2082,"sp":11.13},{"date":"2026-06-24T16:00:00.000Z","stockId":2082,"sp":11.71},{"stockId":2082,"date":"2026-06-23T16:00:00.000Z","sp":12.33},{"date":"2026-06-22T16:00:00.000Z","stockId":2082,"sp":12.32},{"date":"2026-06-21T16:00:00.000Z","stockId":2082,"sp":12.97},{"stockId":2082,"date":"2026-06-17T16:00:00.000Z","sp":13.65},{"date":"2026-06-16T16:00:00.000Z","stockId":2082,"sp":13.68},{"stockId":2082,"date":"2026-06-15T16:00:00.000Z","sp":13.03},{"stockId":2082,"date":"2026-06-14T16:00:00.000Z","sp":12.41},{"stockId":2082,"date":"2026-06-11T16:00:00.000Z","sp":11.82},{"date":"2026-06-10T16:00:00.000Z","stockId":2082,"sp":11.96},{"stockId":2082,"date":"2026-06-09T16:00:00.000Z","sp":12.59},{"stockId":2082,"date":"2026-06-08T16:00:00.000Z","sp":13.25},{"date":"2026-06-07T16:00:00.000Z","stockId":2082,"sp":13.92},{"date":"2026-06-04T16:00:00.000Z","stockId":2082,"sp":13.27},{"date":"2026-06-03T16:00:00.000Z","stockId":2082,"sp":13.96},{"date":"2026-06-02T16:00:00.000Z","stockId":2082,"sp":14.69},{"date":"2026-06-01T16:00:00.000Z","stockId":2082,"sp":15.46},{"stockId":2082,"date":"2026-05-31T16:00:00.000Z","sp":15.97},{"date":"2026-05-28T16:00:00.000Z","stockId":2082,"sp":15.41},{"date":"2026-05-27T16:00:00.000Z","stockId":2082,"sp":15.32},{"stockId":2082,"date":"2026-05-26T16:00:00.000Z","sp":15.38},{"date":"2026-05-25T16:00:00.000Z","stockId":2082,"sp":14.65},{"stockId":2082,"date":"2026-05-24T16:00:00.000Z","sp":13.95},{"date":"2026-05-21T16:00:00.000Z","stockId":2082,"sp":14.63},{"stockId":2082,"date":"2026-05-20T16:00:00.000Z","sp":15.4},{"stockId":2082,"date":"2026-05-19T16:00:00.000Z","sp":16.21},{"stockId":2082,"date":"2026-05-18T16:00:00.000Z","sp":17.06},{"stockId":2082,"date":"2026-05-17T16:00:00.000Z","sp":17.96},{"date":"2026-05-14T16:00:00.000Z","stockId":2082,"sp":18.91},{"stockId":2082,"date":"2026-05-13T16:00:00.000Z","sp":19.9},{"stockId":2082,"date":"2026-05-12T16:00:00.000Z","sp":20.95},{"date":"2026-05-11T16:00:00.000Z","stockId":2082,"sp":22.05},{"date":"2026-05-10T16:00:00.000Z","stockId":2082,"sp":23.21},{"date":"2026-05-07T16:00:00.000Z","stockId":2082,"sp":24.43},{"stockId":2082,"date":"2026-05-06T16:00:00.000Z","sp":25.72},{"stockId":2082,"date":"2026-05-05T16:00:00.000Z","sp":27.07},{"date":"2026-04-28T16:00:00.000Z","stockId":2082,"sp":28.49},{"stockId":2082,"date":"2026-04-27T16:00:00.000Z","sp":29.84},{"stockId":2082,"date":"2026-04-26T16:00:00.000Z","sp":29.8},{"date":"2026-04-23T16:00:00.000Z","stockId":2082,"sp":28.64},{"date":"2026-04-22T16:00:00.000Z","stockId":2082,"sp":27.97},{"date":"2026-04-21T16:00:00.000Z","stockId":2082,"sp":28.16},{"stockId":2082,"date":"2026-04-20T16:00:00.000Z","sp":27.88},{"stockId":2082,"date":"2026-04-19T16:00:00.000Z","sp":28.79},{"stockId":2082,"date":"2026-04-16T16:00:00.000Z","sp":29.28},{"stockId":2082,"date":"2026-04-15T16:00:00.000Z","sp":29.01},{"stockId":2082,"date":"2026-04-14T16:00:00.000Z","sp":28.41},{"date":"2026-04-13T16:00:00.000Z","stockId":2082,"sp":28.69},{"date":"2026-04-12T16:00:00.000Z","stockId":2082,"sp":28.7},{"date":"2026-04-09T16:00:00.000Z","stockId":2082,"sp":29.8},{"stockId":2082,"date":"2026-04-08T16:00:00.000Z","sp":32.26},{"date":"2026-04-07T16:00:00.000Z","stockId":2082,"sp":34.82},{"date":"2026-04-06T16:00:00.000Z","stockId":2082,"sp":36.24},{"date":"2026-04-02T16:00:00.000Z","stockId":2082,"sp":34.05},{"date":"2026-04-01T16:00:00.000Z","stockId":2082,"sp":34.54},{"date":"2026-03-31T16:00:00.000Z","stockId":2082,"sp":33.2},{"stockId":2082,"date":"2026-03-30T16:00:00.000Z","sp":30.2},{"date":"2026-03-29T16:00:00.000Z","stockId":2082,"sp":27.45},{"stockId":2082,"date":"2026-03-26T16:00:00.000Z","sp":26.04},{"date":"2026-03-25T16:00:00.000Z","stockId":2082,"sp":23.67},{"stockId":2082,"date":"2026-03-24T16:00:00.000Z","sp":21.52},{"date":"2026-03-23T16:00:00.000Z","stockId":2082,"sp":19.79},{"date":"2026-03-22T16:00:00.000Z","stockId":2082,"sp":17.99},{"date":"2026-03-19T16:00:00.000Z","stockId":2082,"sp":18.76},{"stockId":2082,"date":"2026-03-18T16:00:00.000Z","sp":18.8},{"stockId":2082,"date":"2026-03-17T16:00:00.000Z","sp":17.74},{"stockId":2082,"date":"2026-03-16T16:00:00.000Z","sp":17.22},{"date":"2026-03-15T16:00:00.000Z","stockId":2082,"sp":17.64},{"date":"2026-03-12T16:00:00.000Z","stockId":2082,"sp":18.51},{"date":"2026-03-11T16:00:00.000Z","stockId":2082,"sp":18.35},{"date":"2026-03-10T16:00:00.000Z","stockId":2082,"sp":19.05},{"date":"2026-03-09T16:00:00.000Z","stockId":2082,"sp":19.57},{"stockId":2082,"date":"2026-03-08T16:00:00.000Z","sp":18.66},{"stockId":2082,"date":"2026-03-05T16:00:00.000Z","sp":16.96},{"date":"2026-03-04T16:00:00.000Z","stockId":2082,"sp":16.7},{"date":"2026-03-03T16:00:00.000Z","stockId":2082,"sp":16.73},{"stockId":2082,"date":"2026-03-02T16:00:00.000Z","sp":16.8},{"date":"2026-03-01T16:00:00.000Z","stockId":2082,"sp":18.44},{"stockId":2082,"date":"2026-02-26T16:00:00.000Z","sp":18.77},{"stockId":2082,"date":"2026-02-25T16:00:00.000Z","sp":18.8},{"date":"2026-02-24T16:00:00.000Z","stockId":2082,"sp":18.29},{"date":"2026-02-23T16:00:00.000Z","stockId":2082,"sp":17.8},{"stockId":2082,"date":"2026-02-12T16:00:00.000Z","sp":17.85},{"stockId":2082,"date":"2026-02-11T16:00:00.000Z","sp":18.25},{"date":"2026-02-10T16:00:00.000Z","stockId":2082,"sp":18.58},{"stockId":2082,"date":"2026-02-09T16:00:00.000Z","sp":18.59},{"date":"2026-02-08T16:00:00.000Z","stockId":2082,"sp":16.9},{"stockId":2082,"date":"2026-02-05T16:00:00.000Z","sp":16.72},{"date":"2026-02-04T16:00:00.000Z","stockId":2082,"sp":15.57},{"date":"2026-02-03T16:00:00.000Z","stockId":2082,"sp":15.88},{"date":"2026-02-02T16:00:00.000Z","stockId":2082,"sp":15.74},{"stockId":2082,"date":"2026-02-01T16:00:00.000Z","sp":15.6},{"date":"2026-01-29T16:00:00.000Z","stockId":2082,"sp":15.63},{"stockId":2082,"date":"2026-01-28T16:00:00.000Z","sp":15.45},{"date":"2026-01-27T16:00:00.000Z","stockId":2082,"sp":16.36},{"stockId":2082,"date":"2026-01-26T16:00:00.000Z","sp":16.51},{"stockId":2082,"date":"2026-01-25T16:00:00.000Z","sp":16.6},{"stockId":2082,"date":"2026-01-22T16:00:00.000Z","sp":16.89},{"date":"2026-01-21T16:00:00.000Z","stockId":2082,"sp":17.38},{"date":"2026-01-20T16:00:00.000Z","stockId":2082,"sp":17.82},{"date":"2026-01-19T16:00:00.000Z","stockId":2082,"sp":16.95},{"stockId":2082,"date":"2026-01-18T16:00:00.000Z","sp":17.22},{"date":"2026-01-15T16:00:00.000Z","stockId":2082,"sp":17.01},{"date":"2026-01-14T16:00:00.000Z","stockId":2082,"sp":16.91},{"stockId":2082,"date":"2026-01-13T16:00:00.000Z","sp":16.76},{"date":"2026-01-12T16:00:00.000Z","stockId":2082,"sp":17.28},{"stockId":2082,"date":"2026-01-11T16:00:00.000Z","sp":16.56},{"stockId":2082,"date":"2026-01-08T16:00:00.000Z","sp":15.05},{"date":"2026-01-07T16:00:00.000Z","stockId":2082,"sp":14.38},{"date":"2026-01-06T16:00:00.000Z","stockId":2082,"sp":13.85},{"date":"2026-01-05T16:00:00.000Z","stockId":2082,"sp":14.03},{"date":"2026-01-04T16:00:00.000Z","stockId":2082,"sp":14.19},{"date":"2025-12-30T16:00:00.000Z","stockId":2082,"sp":13.93},{"date":"2025-12-29T16:00:00.000Z","stockId":2082,"sp":13.89},{"date":"2025-12-28T16:00:00.000Z","stockId":2082,"sp":13.62},{"date":"2025-12-25T16:00:00.000Z","stockId":2082,"sp":13.7},{"date":"2025-12-24T16:00:00.000Z","stockId":2082,"sp":13.42},{"date":"2025-12-23T16:00:00.000Z","stockId":2082,"sp":12.2},{"date":"2025-12-22T16:00:00.000Z","stockId":2082,"sp":11.77},{"date":"2025-12-21T16:00:00.000Z","stockId":2082,"sp":11.89},{"date":"2025-12-18T16:00:00.000Z","stockId":2082,"sp":11.83},{"date":"2025-12-17T16:00:00.000Z","stockId":2082,"sp":11.88},{"date":"2025-12-16T16:00:00.000Z","stockId":2082,"sp":11.88},{"date":"2025-12-15T16:00:00.000Z","stockId":2082,"sp":11.9},{"date":"2025-12-14T16:00:00.000Z","stockId":2082,"sp":12.27},{"date":"2025-12-11T16:00:00.000Z","stockId":2082,"sp":12.22},{"date":"2025-12-10T16:00:00.000Z","stockId":2082,"sp":12.11},{"date":"2025-12-09T16:00:00.000Z","stockId":2082,"sp":12.29},{"date":"2025-12-08T16:00:00.000Z","stockId":2082,"sp":12.45},{"date":"2025-12-07T16:00:00.000Z","stockId":2082,"sp":12.47},{"date":"2025-12-04T16:00:00.000Z","stockId":2082,"sp":12.42},{"date":"2025-12-03T16:00:00.000Z","stockId":2082,"sp":12.61},{"date":"2025-12-02T16:00:00.000Z","stockId":2082,"sp":12.79},{"date":"2025-12-01T16:00:00.000Z","stockId":2082,"sp":12.92},{"date":"2025-11-30T16:00:00.000Z","stockId":2082,"sp":13.32},{"date":"2025-11-27T16:00:00.000Z","stockId":2082,"sp":13.23},{"date":"2025-11-26T16:00:00.000Z","stockId":2082,"sp":13.2},{"date":"2025-11-25T16:00:00.000Z","stockId":2082,"sp":13.07},{"date":"2025-11-24T16:00:00.000Z","stockId":2082,"sp":12.98},{"date":"2025-11-23T16:00:00.000Z","stockId":2082,"sp":12.74},{"date":"2025-11-20T16:00:00.000Z","stockId":2082,"sp":12.71},{"date":"2025-11-19T16:00:00.000Z","stockId":2082,"sp":13.17},{"date":"2025-11-18T16:00:00.000Z","stockId":2082,"sp":13.38},{"date":"2025-11-17T16:00:00.000Z","stockId":2082,"sp":13.63},{"date":"2025-11-16T16:00:00.000Z","stockId":2082,"sp":13.61},{"date":"2025-11-13T16:00:00.000Z","stockId":2082,"sp":14.62},{"date":"2025-11-12T16:00:00.000Z","stockId":2082,"sp":14.58},{"date":"2025-11-11T16:00:00.000Z","stockId":2082,"sp":14.71},{"date":"2025-11-10T16:00:00.000Z","stockId":2082,"sp":14.52},{"date":"2025-11-09T16:00:00.000Z","stockId":2082,"sp":14.58},{"date":"2025-11-06T16:00:00.000Z","stockId":2082,"sp":14.4},{"date":"2025-11-05T16:00:00.000Z","stockId":2082,"sp":14.69},{"date":"2025-11-04T16:00:00.000Z","stockId":2082,"sp":14.26},{"date":"2025-11-03T16:00:00.000Z","stockId":2082,"sp":14.38},{"date":"2025-11-02T16:00:00.000Z","stockId":2082,"sp":15},{"date":"2025-10-30T16:00:00.000Z","stockId":2082,"sp":15.82},{"date":"2025-10-29T16:00:00.000Z","stockId":2082,"sp":15.31},{"date":"2025-10-28T16:00:00.000Z","stockId":2082,"sp":15.15},{"date":"2025-10-27T16:00:00.000Z","stockId":2082,"sp":15.22},{"date":"2025-10-26T16:00:00.000Z","stockId":2082,"sp":15.16},{"date":"2025-10-23T16:00:00.000Z","stockId":2082,"sp":14.88},{"date":"2025-10-22T16:00:00.000Z","stockId":2082,"sp":14.92},{"date":"2025-10-21T16:00:00.000Z","stockId":2082,"sp":15.32},{"date":"2025-10-20T16:00:00.000Z","stockId":2082,"sp":15.65},{"date":"2025-10-19T16:00:00.000Z","stockId":2082,"sp":15.35},{"date":"2025-10-16T16:00:00.000Z","stockId":2082,"sp":15.25},{"date":"2025-10-15T16:00:00.000Z","stockId":2082,"sp":15.45},{"date":"2025-10-14T16:00:00.000Z","stockId":2082,"sp":14.95},{"date":"2025-10-13T16:00:00.000Z","stockId":2082,"sp":15.07},{"date":"2025-10-12T16:00:00.000Z","stockId":2082,"sp":14.4},{"date":"2025-10-09T16:00:00.000Z","stockId":2082,"sp":13.43},{"date":"2025-10-08T16:00:00.000Z","stockId":2082,"sp":12.21},{"date":"2025-09-29T16:00:00.000Z","stockId":2082,"sp":11.99},{"date":"2025-09-28T16:00:00.000Z","stockId":2082,"sp":10.9},{"date":"2025-09-25T16:00:00.000Z","stockId":2082,"sp":11.08},{"date":"2025-09-24T16:00:00.000Z","stockId":2082,"sp":11.26},{"date":"2025-09-23T16:00:00.000Z","stockId":2082,"sp":11.25},{"date":"2025-09-22T16:00:00.000Z","stockId":2082,"sp":11.03},{"date":"2025-09-21T16:00:00.000Z","stockId":2082,"sp":11.23},{"date":"2025-09-18T16:00:00.000Z","stockId":2082,"sp":11.32},{"date":"2025-09-17T16:00:00.000Z","stockId":2082,"sp":11.49},{"date":"2025-09-16T16:00:00.000Z","stockId":2082,"sp":11.69},{"date":"2025-09-15T16:00:00.000Z","stockId":2082,"sp":11.62},{"date":"2025-09-14T16:00:00.000Z","stockId":2082,"sp":11.33},{"date":"2025-09-11T16:00:00.000Z","stockId":2082,"sp":10.3},{"date":"2025-09-10T16:00:00.000Z","stockId":2082,"sp":9.89},{"date":"2025-09-09T16:00:00.000Z","stockId":2082,"sp":9.7},{"date":"2025-09-08T16:00:00.000Z","stockId":2082,"sp":9.82},{"date":"2025-09-07T16:00:00.000Z","stockId":2082,"sp":10.24},{"date":"2025-09-04T16:00:00.000Z","stockId":2082,"sp":9.86},{"date":"2025-09-03T16:00:00.000Z","stockId":2082,"sp":9.98},{"date":"2025-09-02T16:00:00.000Z","stockId":2082,"sp":9.65},{"date":"2025-09-01T16:00:00.000Z","stockId":2082,"sp":9.72},{"date":"2025-08-31T16:00:00.000Z","stockId":2082,"sp":9.72},{"date":"2025-08-28T16:00:00.000Z","stockId":2082,"sp":9.55},{"date":"2025-08-27T16:00:00.000Z","stockId":2082,"sp":9.39},{"date":"2025-08-26T16:00:00.000Z","stockId":2082,"sp":9.58},{"date":"2025-08-25T16:00:00.000Z","stockId":2082,"sp":8.71},{"date":"2025-08-24T16:00:00.000Z","stockId":2082,"sp":7.92},{"date":"2025-08-21T16:00:00.000Z","stockId":2082,"sp":7.83},{"date":"2025-08-20T16:00:00.000Z","stockId":2082,"sp":7.86},{"date":"2025-08-19T16:00:00.000Z","stockId":2082,"sp":8.03},{"date":"2025-08-18T16:00:00.000Z","stockId":2082,"sp":8.25},{"date":"2025-08-17T16:00:00.000Z","stockId":2082,"sp":8.02},{"date":"2025-08-14T16:00:00.000Z","stockId":2082,"sp":7.29},{"date":"2025-08-13T16:00:00.000Z","stockId":2082,"sp":7.19},{"date":"2025-08-12T16:00:00.000Z","stockId":2082,"sp":7.35},{"date":"2025-08-11T16:00:00.000Z","stockId":2082,"sp":7.34},{"date":"2025-08-10T16:00:00.000Z","stockId":2082,"sp":7.4},{"date":"2025-08-07T16:00:00.000Z","stockId":2082,"sp":7.29},{"date":"2025-08-06T16:00:00.000Z","stockId":2082,"sp":7.24},{"date":"2025-08-05T16:00:00.000Z","stockId":2082,"sp":7.37},{"date":"2025-08-04T16:00:00.000Z","stockId":2082,"sp":7.54},{"date":"2025-08-03T16:00:00.000Z","stockId":2082,"sp":7.6},{"date":"2025-07-31T16:00:00.000Z","stockId":2082,"sp":7.62},{"date":"2025-07-30T16:00:00.000Z","stockId":2082,"sp":7.56},{"date":"2025-07-29T16:00:00.000Z","stockId":2082,"sp":7.66},{"date":"2025-07-28T16:00:00.000Z","stockId":2082,"sp":7.72},{"date":"2025-07-27T16:00:00.000Z","stockId":2082,"sp":7.47},{"date":"2025-07-24T16:00:00.000Z","stockId":2082,"sp":7.36},{"date":"2025-07-23T16:00:00.000Z","stockId":2082,"sp":7.47},{"date":"2025-07-22T16:00:00.000Z","stockId":2082,"sp":7.45},{"date":"2025-07-21T16:00:00.000Z","stockId":2082,"sp":7.53},{"date":"2025-07-20T16:00:00.000Z","stockId":2082,"sp":7.94},{"date":"2025-07-17T16:00:00.000Z","stockId":2082,"sp":8.15},{"date":"2025-07-16T16:00:00.000Z","stockId":2082,"sp":8.45},{"date":"2025-07-15T16:00:00.000Z","stockId":2082,"sp":8.57},{"date":"2025-07-14T16:00:00.000Z","stockId":2082,"sp":7.79},{"date":"2025-07-13T16:00:00.000Z","stockId":2082,"sp":7.08},{"date":"2025-07-10T16:00:00.000Z","stockId":2082,"sp":6.9},{"date":"2025-07-09T16:00:00.000Z","stockId":2082,"sp":6.88},{"date":"2025-07-08T16:00:00.000Z","stockId":2082,"sp":6.86},{"date":"2025-07-07T16:00:00.000Z","stockId":2082,"sp":6.96},{"date":"2025-07-06T16:00:00.000Z","stockId":2082,"sp":6.87},{"date":"2025-07-03T16:00:00.000Z","stockId":2082,"sp":6.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2082,"sp":6.99},{"date":"2025-07-01T16:00:00.000Z","stockId":2082,"sp":6.85},{"date":"2025-06-30T16:00:00.000Z","stockId":2082,"sp":7.01},{"date":"2025-06-29T16:00:00.000Z","stockId":2082,"sp":6.7},{"date":"2025-06-26T16:00:00.000Z","stockId":2082,"sp":6.63},{"date":"2025-06-25T16:00:00.000Z","stockId":2082,"sp":6.61},{"date":"2025-06-24T16:00:00.000Z","stockId":2082,"sp":6.65},{"date":"2025-06-23T16:00:00.000Z","stockId":2082,"sp":6.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2082,"sp":6.69},{"date":"2025-06-19T16:00:00.000Z","stockId":2082,"sp":6.6},{"date":"2025-06-18T16:00:00.000Z","stockId":2082,"sp":6.59},{"date":"2025-06-17T16:00:00.000Z","stockId":2082,"sp":6.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2082,"sp":7.19},{"date":"2025-06-15T16:00:00.000Z","stockId":2082,"sp":7.38},{"date":"2025-06-12T16:00:00.000Z","stockId":2082,"sp":7.29},{"date":"2025-06-11T16:00:00.000Z","stockId":2082,"sp":7.61},{"date":"2025-06-10T16:00:00.000Z","stockId":2082,"sp":7.35},{"date":"2025-06-09T16:00:00.000Z","stockId":2082,"sp":7.98},{"date":"2025-06-08T16:00:00.000Z","stockId":2082,"sp":8.87},{"date":"2025-06-05T16:00:00.000Z","stockId":2082,"sp":8.3},{"date":"2025-06-04T16:00:00.000Z","stockId":2082,"sp":7.85},{"date":"2025-06-03T16:00:00.000Z","stockId":2082,"sp":7.58},{"date":"2025-06-02T16:00:00.000Z","stockId":2082,"sp":6.89},{"date":"2025-05-29T16:00:00.000Z","stockId":2082,"sp":6.26},{"date":"2025-05-28T16:00:00.000Z","stockId":2082,"sp":5.69},{"date":"2025-05-27T16:00:00.000Z","stockId":2082,"sp":5.6},{"date":"2025-05-26T16:00:00.000Z","stockId":2082,"sp":5.61},{"date":"2025-05-25T16:00:00.000Z","stockId":2082,"sp":5.57},{"date":"2025-05-22T16:00:00.000Z","stockId":2082,"sp":5.7},{"date":"2025-05-21T16:00:00.000Z","stockId":2082,"sp":5.72},{"date":"2025-05-20T16:00:00.000Z","stockId":2082,"sp":5.87},{"date":"2025-05-19T16:00:00.000Z","stockId":2082,"sp":5.86},{"date":"2025-05-18T16:00:00.000Z","stockId":2082,"sp":5.75},{"date":"2025-05-15T16:00:00.000Z","stockId":2082,"sp":5.76},{"date":"2025-05-14T16:00:00.000Z","stockId":2082,"sp":5.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2082,"sp":5.7},{"date":"2025-05-12T16:00:00.000Z","stockId":2082,"sp":5.74},{"date":"2025-05-11T16:00:00.000Z","stockId":2082,"sp":5.72},{"date":"2025-05-08T16:00:00.000Z","stockId":2082,"sp":5.78},{"date":"2025-05-07T16:00:00.000Z","stockId":2082,"sp":5.83},{"date":"2025-05-06T16:00:00.000Z","stockId":2082,"sp":5.77},{"date":"2025-05-05T16:00:00.000Z","stockId":2082,"sp":5.71},{"date":"2025-04-29T16:00:00.000Z","stockId":2082,"sp":5.62},{"date":"2025-04-28T16:00:00.000Z","stockId":2082,"sp":5.81},{"date":"2025-04-27T16:00:00.000Z","stockId":2082,"sp":5.73},{"date":"2025-04-24T16:00:00.000Z","stockId":2082,"sp":5.88},{"date":"2025-04-23T16:00:00.000Z","stockId":2082,"sp":5.86},{"date":"2025-04-22T16:00:00.000Z","stockId":2082,"sp":5.83},{"date":"2025-04-21T16:00:00.000Z","stockId":2082,"sp":5.82},{"date":"2025-04-20T16:00:00.000Z","stockId":2082,"sp":5.76},{"date":"2025-04-17T16:00:00.000Z","stockId":2082,"sp":5.67},{"date":"2025-04-16T16:00:00.000Z","stockId":2082,"sp":5.67},{"date":"2025-04-15T16:00:00.000Z","stockId":2082,"sp":5.64},{"date":"2025-04-14T16:00:00.000Z","stockId":2082,"sp":5.8},{"date":"2025-04-13T16:00:00.000Z","stockId":2082,"sp":5.77},{"date":"2025-04-10T16:00:00.000Z","stockId":2082,"sp":5.54},{"date":"2025-04-09T16:00:00.000Z","stockId":2082,"sp":5.51},{"date":"2025-04-08T16:00:00.000Z","stockId":2082,"sp":5.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2082,"sp":5.23},{"date":"2025-04-06T16:00:00.000Z","stockId":2082,"sp":5.53},{"date":"2025-04-02T16:00:00.000Z","stockId":2082,"sp":6.14},{"date":"2025-04-01T16:00:00.000Z","stockId":2082,"sp":6.13},{"date":"2025-03-31T16:00:00.000Z","stockId":2082,"sp":6.12},{"date":"2025-03-30T16:00:00.000Z","stockId":2082,"sp":5.92},{"date":"2025-03-27T16:00:00.000Z","stockId":2082,"sp":6.08},{"date":"2025-03-26T16:00:00.000Z","stockId":2082,"sp":6.12},{"date":"2025-03-25T16:00:00.000Z","stockId":2082,"sp":6.07},{"date":"2025-03-24T16:00:00.000Z","stockId":2082,"sp":6.07},{"date":"2025-03-23T16:00:00.000Z","stockId":2082,"sp":6.19},{"date":"2025-03-20T16:00:00.000Z","stockId":2082,"sp":6.22},{"date":"2025-03-19T16:00:00.000Z","stockId":2082,"sp":6.33},{"date":"2025-03-18T16:00:00.000Z","stockId":2082,"sp":6.02},{"date":"2025-03-17T16:00:00.000Z","stockId":2082,"sp":6},{"date":"2025-03-16T16:00:00.000Z","stockId":2082,"sp":6.02},{"date":"2025-03-13T16:00:00.000Z","stockId":2082,"sp":5.95},{"date":"2025-03-12T16:00:00.000Z","stockId":2082,"sp":5.8},{"date":"2025-03-11T16:00:00.000Z","stockId":2082,"sp":5.87},{"date":"2025-03-10T16:00:00.000Z","stockId":2082,"sp":5.82},{"date":"2025-03-09T16:00:00.000Z","stockId":2082,"sp":5.82},{"date":"2025-03-06T16:00:00.000Z","stockId":2082,"sp":5.71},{"date":"2025-03-05T16:00:00.000Z","stockId":2082,"sp":5.77},{"date":"2025-03-04T16:00:00.000Z","stockId":2082,"sp":5.77},{"date":"2025-03-03T16:00:00.000Z","stockId":2082,"sp":5.9},{"date":"2025-03-02T16:00:00.000Z","stockId":2082,"sp":5.9},{"date":"2025-02-27T16:00:00.000Z","stockId":2082,"sp":5.97},{"date":"2025-02-26T16:00:00.000Z","stockId":2082,"sp":6.2},{"date":"2025-02-25T16:00:00.000Z","stockId":2082,"sp":5.91},{"date":"2025-02-24T16:00:00.000Z","stockId":2082,"sp":5.78},{"date":"2025-02-23T16:00:00.000Z","stockId":2082,"sp":5.91},{"date":"2025-02-20T16:00:00.000Z","stockId":2082,"sp":5.96},{"date":"2025-02-19T16:00:00.000Z","stockId":2082,"sp":6.06},{"date":"2025-02-18T16:00:00.000Z","stockId":2082,"sp":5.93},{"date":"2025-02-17T16:00:00.000Z","stockId":2082,"sp":5.99},{"date":"2025-02-16T16:00:00.000Z","stockId":2082,"sp":6.12},{"date":"2025-02-13T16:00:00.000Z","stockId":2082,"sp":6.1},{"date":"2025-02-12T16:00:00.000Z","stockId":2082,"sp":6.15},{"date":"2025-02-11T16:00:00.000Z","stockId":2082,"sp":6.26},{"date":"2025-02-10T16:00:00.000Z","stockId":2082,"sp":6.33},{"date":"2025-02-09T16:00:00.000Z","stockId":2082,"sp":6.47},{"date":"2025-02-06T16:00:00.000Z","stockId":2082,"sp":6.37},{"date":"2025-02-05T16:00:00.000Z","stockId":2082,"sp":6.3},{"date":"2025-02-04T16:00:00.000Z","stockId":2082,"sp":6.25},{"date":"2025-01-26T16:00:00.000Z","stockId":2082,"sp":6.16},{"date":"2025-01-23T16:00:00.000Z","stockId":2082,"sp":6.24},{"date":"2025-01-22T16:00:00.000Z","stockId":2082,"sp":6.16},{"date":"2025-01-21T16:00:00.000Z","stockId":2082,"sp":6.35},{"date":"2025-01-20T16:00:00.000Z","stockId":2082,"sp":6.34},{"date":"2025-01-19T16:00:00.000Z","stockId":2082,"sp":6.49},{"date":"2025-01-16T16:00:00.000Z","stockId":2082,"sp":6.49},{"date":"2025-01-15T16:00:00.000Z","stockId":2082,"sp":6.52},{"date":"2025-01-14T16:00:00.000Z","stockId":2082,"sp":6.57},{"date":"2025-01-13T16:00:00.000Z","stockId":2082,"sp":6.68},{"date":"2025-01-12T16:00:00.000Z","stockId":2082,"sp":6.49},{"date":"2025-01-09T16:00:00.000Z","stockId":2082,"sp":6.34},{"date":"2025-01-08T16:00:00.000Z","stockId":2082,"sp":6.56},{"date":"2025-01-07T16:00:00.000Z","stockId":2082,"sp":6.66},{"date":"2025-01-06T16:00:00.000Z","stockId":2082,"sp":6.41},{"date":"2025-01-05T16:00:00.000Z","stockId":2082,"sp":6.21},{"date":"2025-01-02T16:00:00.000Z","stockId":2082,"sp":6.14},{"date":"2025-01-01T16:00:00.000Z","stockId":2082,"sp":6.36},{"date":"2024-12-30T16:00:00.000Z","stockId":2082,"sp":6.43},{"date":"2024-12-29T16:00:00.000Z","stockId":2082,"sp":6.58},{"date":"2024-12-26T16:00:00.000Z","stockId":2082,"sp":7},{"date":"2024-12-25T16:00:00.000Z","stockId":2082,"sp":7.04},{"date":"2024-12-24T16:00:00.000Z","stockId":2082,"sp":6.81},{"date":"2024-12-23T16:00:00.000Z","stockId":2082,"sp":7.22},{"date":"2024-12-22T16:00:00.000Z","stockId":2082,"sp":7.28},{"date":"2024-12-19T16:00:00.000Z","stockId":2082,"sp":7.05},{"date":"2024-12-18T16:00:00.000Z","stockId":2082,"sp":6.96},{"date":"2024-12-17T16:00:00.000Z","stockId":2082,"sp":7.18},{"date":"2024-12-16T16:00:00.000Z","stockId":2082,"sp":7.01},{"date":"2024-12-15T16:00:00.000Z","stockId":2082,"sp":7.41},{"date":"2024-12-12T16:00:00.000Z","stockId":2082,"sp":7.08},{"date":"2024-12-11T16:00:00.000Z","stockId":2082,"sp":6.66},{"date":"2024-12-10T16:00:00.000Z","stockId":2082,"sp":6.54},{"date":"2024-12-09T16:00:00.000Z","stockId":2082,"sp":6.47},{"date":"2024-12-08T16:00:00.000Z","stockId":2082,"sp":6.55},{"date":"2024-12-05T16:00:00.000Z","stockId":2082,"sp":6.55},{"date":"2024-12-04T16:00:00.000Z","stockId":2082,"sp":6.48},{"date":"2024-12-03T16:00:00.000Z","stockId":2082,"sp":6.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2082,"sp":6.67},{"date":"2024-12-01T16:00:00.000Z","stockId":2082,"sp":6.55},{"date":"2024-11-28T16:00:00.000Z","stockId":2082,"sp":6.34},{"date":"2024-11-27T16:00:00.000Z","stockId":2082,"sp":6.03},{"date":"2024-11-26T16:00:00.000Z","stockId":2082,"sp":5.97},{"date":"2024-11-25T16:00:00.000Z","stockId":2082,"sp":5.99},{"date":"2024-11-24T16:00:00.000Z","stockId":2082,"sp":6.08},{"date":"2024-11-21T16:00:00.000Z","stockId":2082,"sp":6.07},{"date":"2024-11-20T16:00:00.000Z","stockId":2082,"sp":6.29},{"date":"2024-11-19T16:00:00.000Z","stockId":2082,"sp":6.24},{"date":"2024-11-18T16:00:00.000Z","stockId":2082,"sp":6.22},{"date":"2024-11-17T16:00:00.000Z","stockId":2082,"sp":6.04},{"date":"2024-11-14T16:00:00.000Z","stockId":2082,"sp":5.98},{"date":"2024-11-13T16:00:00.000Z","stockId":2082,"sp":6.2},{"date":"2024-11-12T16:00:00.000Z","stockId":2082,"sp":6.45},{"date":"2024-11-11T16:00:00.000Z","stockId":2082,"sp":6.56},{"date":"2024-11-10T16:00:00.000Z","stockId":2082,"sp":5.96},{"date":"2024-11-07T16:00:00.000Z","stockId":2082,"sp":5.85},{"date":"2024-11-06T16:00:00.000Z","stockId":2082,"sp":5.84},{"date":"2024-11-05T16:00:00.000Z","stockId":2082,"sp":5.75},{"date":"2024-11-04T16:00:00.000Z","stockId":2082,"sp":5.83},{"date":"2024-11-03T16:00:00.000Z","stockId":2082,"sp":5.65},{"date":"2024-10-31T16:00:00.000Z","stockId":2082,"sp":5.5},{"date":"2024-10-30T16:00:00.000Z","stockId":2082,"sp":5.67},{"date":"2024-10-29T16:00:00.000Z","stockId":2082,"sp":5.57},{"date":"2024-10-28T16:00:00.000Z","stockId":2082,"sp":5.52},{"date":"2024-10-27T16:00:00.000Z","stockId":2082,"sp":5.72},{"date":"2024-10-24T16:00:00.000Z","stockId":2082,"sp":5.62},{"date":"2024-10-23T16:00:00.000Z","stockId":2082,"sp":5.52},{"date":"2024-10-22T16:00:00.000Z","stockId":2082,"sp":5.55},{"date":"2024-10-21T16:00:00.000Z","stockId":2082,"sp":6.09},{"date":"2024-10-20T16:00:00.000Z","stockId":2082,"sp":5.54},{"date":"2024-10-17T16:00:00.000Z","stockId":2082,"sp":5.04},{"date":"2024-10-16T16:00:00.000Z","stockId":2082,"sp":4.58},{"date":"2024-10-15T16:00:00.000Z","stockId":2082,"sp":4.65},{"date":"2024-10-14T16:00:00.000Z","stockId":2082,"sp":4.6},{"date":"2024-10-13T16:00:00.000Z","stockId":2082,"sp":4.64},{"date":"2024-10-10T16:00:00.000Z","stockId":2082,"sp":4.6},{"date":"2024-10-09T16:00:00.000Z","stockId":2082,"sp":4.73},{"date":"2024-10-08T16:00:00.000Z","stockId":2082,"sp":4.69},{"date":"2024-10-07T16:00:00.000Z","stockId":2082,"sp":5.17},{"date":"2024-09-29T16:00:00.000Z","stockId":2082,"sp":4.94},{"date":"2024-09-26T16:00:00.000Z","stockId":2082,"sp":4.55},{"date":"2024-09-25T16:00:00.000Z","stockId":2082,"sp":4.39},{"date":"2024-09-24T16:00:00.000Z","stockId":2082,"sp":4.29},{"date":"2024-09-23T16:00:00.000Z","stockId":2082,"sp":4.2},{"date":"2024-09-22T16:00:00.000Z","stockId":2082,"sp":4.05},{"date":"2024-09-19T16:00:00.000Z","stockId":2082,"sp":4.02},{"date":"2024-09-18T16:00:00.000Z","stockId":2082,"sp":4.08},{"date":"2024-09-17T16:00:00.000Z","stockId":2082,"sp":3.96},{"date":"2024-09-12T16:00:00.000Z","stockId":2082,"sp":4.05},{"date":"2024-09-11T16:00:00.000Z","stockId":2082,"sp":4.1},{"date":"2024-09-10T16:00:00.000Z","stockId":2082,"sp":4.1},{"date":"2024-09-09T16:00:00.000Z","stockId":2082,"sp":4.15},{"date":"2024-09-08T16:00:00.000Z","stockId":2082,"sp":4.17},{"date":"2024-09-05T16:00:00.000Z","stockId":2082,"sp":4.1},{"date":"2024-09-04T16:00:00.000Z","stockId":2082,"sp":4.21},{"date":"2024-09-03T16:00:00.000Z","stockId":2082,"sp":4.18},{"date":"2024-09-02T16:00:00.000Z","stockId":2082,"sp":4.24},{"date":"2024-09-01T16:00:00.000Z","stockId":2082,"sp":4.29},{"date":"2024-08-29T16:00:00.000Z","stockId":2082,"sp":4.33},{"date":"2024-08-28T16:00:00.000Z","stockId":2082,"sp":4.28},{"date":"2024-08-27T16:00:00.000Z","stockId":2082,"sp":4.28},{"date":"2024-08-26T16:00:00.000Z","stockId":2082,"sp":4.24},{"date":"2024-08-25T16:00:00.000Z","stockId":2082,"sp":4.22},{"date":"2024-08-22T16:00:00.000Z","stockId":2082,"sp":4.16},{"date":"2024-08-21T16:00:00.000Z","stockId":2082,"sp":4.21},{"date":"2024-08-20T16:00:00.000Z","stockId":2082,"sp":4.25},{"date":"2024-08-19T16:00:00.000Z","stockId":2082,"sp":4.32},{"date":"2024-08-18T16:00:00.000Z","stockId":2082,"sp":4.42},{"date":"2024-08-15T16:00:00.000Z","stockId":2082,"sp":4.5},{"date":"2024-08-14T16:00:00.000Z","stockId":2082,"sp":4.44},{"date":"2024-08-13T16:00:00.000Z","stockId":2082,"sp":4.44},{"date":"2024-08-12T16:00:00.000Z","stockId":2082,"sp":4.52},{"date":"2024-08-11T16:00:00.000Z","stockId":2082,"sp":4.59},{"date":"2024-08-08T16:00:00.000Z","stockId":2082,"sp":4.5},{"date":"2024-08-07T16:00:00.000Z","stockId":2082,"sp":4.48},{"date":"2024-08-06T16:00:00.000Z","stockId":2082,"sp":4.4},{"date":"2024-08-05T16:00:00.000Z","stockId":2082,"sp":4.45},{"date":"2024-08-04T16:00:00.000Z","stockId":2082,"sp":4.33},{"date":"2024-08-01T16:00:00.000Z","stockId":2082,"sp":4.38},{"date":"2024-07-31T16:00:00.000Z","stockId":2082,"sp":4.34},{"date":"2024-07-30T16:00:00.000Z","stockId":2082,"sp":4.32},{"date":"2024-07-29T16:00:00.000Z","stockId":2082,"sp":4.1},{"date":"2024-07-28T16:00:00.000Z","stockId":2082,"sp":4.07},{"date":"2024-07-25T16:00:00.000Z","stockId":2082,"sp":4.09},{"date":"2024-07-24T16:00:00.000Z","stockId":2082,"sp":4.08},{"date":"2024-07-23T16:00:00.000Z","stockId":2082,"sp":4.07},{"date":"2024-07-22T16:00:00.000Z","stockId":2082,"sp":4.17},{"date":"2024-07-21T16:00:00.000Z","stockId":2082,"sp":4.25},{"date":"2024-07-18T16:00:00.000Z","stockId":2082,"sp":4.17},{"date":"2024-07-17T16:00:00.000Z","stockId":2082,"sp":4.15},{"date":"2024-07-16T16:00:00.000Z","stockId":2082,"sp":4.25},{"date":"2024-07-15T16:00:00.000Z","stockId":2082,"sp":4.14},{"date":"2024-07-14T16:00:00.000Z","stockId":2082,"sp":4.2},{"date":"2024-07-11T16:00:00.000Z","stockId":2082,"sp":4.29},{"date":"2024-07-10T16:00:00.000Z","stockId":2082,"sp":4.2},{"date":"2024-07-09T16:00:00.000Z","stockId":2082,"sp":4.1},{"date":"2024-07-08T16:00:00.000Z","stockId":2082,"sp":4.13},{"date":"2024-07-07T16:00:00.000Z","stockId":2082,"sp":4.17},{"date":"2024-07-04T16:00:00.000Z","stockId":2082,"sp":4.32},{"date":"2024-07-03T16:00:00.000Z","stockId":2082,"sp":4.16},{"date":"2024-07-02T16:00:00.000Z","stockId":2082,"sp":4.33},{"date":"2024-07-01T16:00:00.000Z","stockId":2082,"sp":4.35},{"date":"2024-06-30T16:00:00.000Z","stockId":2082,"sp":4.28},{"date":"2024-06-27T16:00:00.000Z","stockId":2082,"sp":4.21},{"date":"2024-06-26T16:00:00.000Z","stockId":2082,"sp":4.24},{"sp":4.34,"stockId":2082,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.18,"stockId":2082,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.16,"stockId":2082,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.39,"stockId":2082,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.39,"stockId":2082,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.47,"stockId":2082,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.48,"stockId":2082,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.4,"stockId":2082,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.44,"stockId":2082,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.5,"stockId":2082,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.59,"stockId":2082,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.49,"stockId":2082,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.46,"stockId":2082,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.26,"stockId":2082,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.53,"stockId":2082,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.64,"stockId":2082,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.7,"stockId":2082,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.87,"stockId":2082,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.85,"stockId":2082,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.89,"stockId":2082,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.89,"stockId":2082,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.94,"stockId":2082,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.93,"stockId":2082,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.91,"stockId":2082,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.03,"stockId":2082,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.04,"stockId":2082,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.08,"stockId":2082,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.11,"stockId":2082,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.14,"stockId":2082,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.11,"stockId":2082,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.17,"stockId":2082,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.1,"stockId":2082,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2082,"sp":5.18},{"date":"2024-05-08T16:00:00.000Z","stockId":2082,"sp":5.31},{"date":"2024-05-07T16:00:00.000Z","stockId":2082,"sp":5.25},{"date":"2024-05-06T16:00:00.000Z","stockId":2082,"sp":5.14},{"date":"2024-05-05T16:00:00.000Z","stockId":2082,"sp":5.14},{"date":"2024-04-29T16:00:00.000Z","stockId":2082,"sp":4.95},{"date":"2024-04-28T16:00:00.000Z","stockId":2082,"sp":4.87},{"date":"2024-04-25T16:00:00.000Z","stockId":2082,"sp":4.7},{"date":"2024-04-24T16:00:00.000Z","stockId":2082,"sp":4.61},{"date":"2024-04-23T16:00:00.000Z","stockId":2082,"sp":4.52},{"date":"2024-04-22T16:00:00.000Z","stockId":2082,"sp":4.36},{"date":"2024-04-21T16:00:00.000Z","stockId":2082,"sp":4.23},{"date":"2024-04-18T16:00:00.000Z","stockId":2082,"sp":4.25},{"date":"2024-04-17T16:00:00.000Z","stockId":2082,"sp":4.29},{"date":"2024-04-16T16:00:00.000Z","stockId":2082,"sp":4.43},{"date":"2024-04-15T16:00:00.000Z","stockId":2082,"sp":4.09},{"date":"2024-04-14T16:00:00.000Z","stockId":2082,"sp":4.44},{"date":"2024-04-11T16:00:00.000Z","stockId":2082,"sp":4.71},{"date":"2024-04-10T16:00:00.000Z","stockId":2082,"sp":4.83},{"date":"2024-04-09T16:00:00.000Z","stockId":2082,"sp":4.88},{"date":"2024-04-08T16:00:00.000Z","stockId":2082,"sp":5.01},{"date":"2024-04-07T16:00:00.000Z","stockId":2082,"sp":4.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2082,"sp":5.05},{"date":"2024-04-01T16:00:00.000Z","stockId":2082,"sp":5.07},{"date":"2024-03-31T16:00:00.000Z","stockId":2082,"sp":5.05},{"date":"2024-03-28T16:00:00.000Z","stockId":2082,"sp":4.96},{"date":"2024-03-27T16:00:00.000Z","stockId":2082,"sp":4.93},{"date":"2024-03-26T16:00:00.000Z","stockId":2082,"sp":4.88},{"date":"2024-03-25T16:00:00.000Z","stockId":2082,"sp":4.92},{"date":"2024-03-24T16:00:00.000Z","stockId":2082,"sp":4.93},{"date":"2024-03-21T16:00:00.000Z","stockId":2082,"sp":5.07},{"date":"2024-03-20T16:00:00.000Z","stockId":2082,"sp":5.19},{"date":"2024-03-19T16:00:00.000Z","stockId":2082,"sp":5.19},{"date":"2024-03-18T16:00:00.000Z","stockId":2082,"sp":5.12},{"date":"2024-03-17T16:00:00.000Z","stockId":2082,"sp":5.14},{"date":"2024-03-14T16:00:00.000Z","stockId":2082,"sp":5.03},{"date":"2024-03-13T16:00:00.000Z","stockId":2082,"sp":4.98},{"date":"2024-03-12T16:00:00.000Z","stockId":2082,"sp":4.96},{"date":"2024-03-11T16:00:00.000Z","stockId":2082,"sp":5.01},{"date":"2024-03-10T16:00:00.000Z","stockId":2082,"sp":4.82},{"date":"2024-03-07T16:00:00.000Z","stockId":2082,"sp":4.72},{"date":"2024-03-06T16:00:00.000Z","stockId":2082,"sp":4.73},{"date":"2024-03-05T16:00:00.000Z","stockId":2082,"sp":4.95},{"date":"2024-03-04T16:00:00.000Z","stockId":2082,"sp":4.71},{"date":"2024-03-03T16:00:00.000Z","stockId":2082,"sp":4.87},{"date":"2024-02-29T16:00:00.000Z","stockId":2082,"sp":4.88},{"date":"2024-02-28T16:00:00.000Z","stockId":2082,"sp":4.83},{"date":"2024-02-27T16:00:00.000Z","stockId":2082,"sp":4.66},{"date":"2024-02-26T16:00:00.000Z","stockId":2082,"sp":5.04},{"date":"2024-02-25T16:00:00.000Z","stockId":2082,"sp":4.98},{"date":"2024-02-22T16:00:00.000Z","stockId":2082,"sp":4.83},{"date":"2024-02-21T16:00:00.000Z","stockId":2082,"sp":4.68},{"date":"2024-02-20T16:00:00.000Z","stockId":2082,"sp":4.59},{"date":"2024-02-19T16:00:00.000Z","stockId":2082,"sp":4.46},{"date":"2024-02-18T16:00:00.000Z","stockId":2082,"sp":4.39},{"date":"2024-02-07T16:00:00.000Z","stockId":2082,"sp":4.24},{"date":"2024-02-06T16:00:00.000Z","stockId":2082,"sp":3.93},{"date":"2024-02-05T16:00:00.000Z","stockId":2082,"sp":4.1},{"date":"2024-02-04T16:00:00.000Z","stockId":2082,"sp":4.22},{"date":"2024-02-01T16:00:00.000Z","stockId":2082,"sp":4.69},{"date":"2024-01-31T16:00:00.000Z","stockId":2082,"sp":5.03},{"date":"2024-01-30T16:00:00.000Z","stockId":2082,"sp":5.16},{"date":"2024-01-29T16:00:00.000Z","stockId":2082,"sp":5.5},{"date":"2024-01-28T16:00:00.000Z","stockId":2082,"sp":5.68},{"date":"2024-01-25T16:00:00.000Z","stockId":2082,"sp":5.85},{"date":"2024-01-24T16:00:00.000Z","stockId":2082,"sp":5.8},{"date":"2024-01-23T16:00:00.000Z","stockId":2082,"sp":5.54},{"date":"2024-01-22T16:00:00.000Z","stockId":2082,"sp":5.41},{"date":"2024-01-21T16:00:00.000Z","stockId":2082,"sp":5.47},{"date":"2024-01-18T16:00:00.000Z","stockId":2082,"sp":5.82},{"date":"2024-01-17T16:00:00.000Z","stockId":2082,"sp":5.91},{"date":"2024-01-16T16:00:00.000Z","stockId":2082,"sp":6.02},{"date":"2024-01-15T16:00:00.000Z","stockId":2082,"sp":6.18},{"date":"2024-01-14T16:00:00.000Z","stockId":2082,"sp":6.26},{"date":"2024-01-11T16:00:00.000Z","stockId":2082,"sp":6.22},{"date":"2024-01-10T16:00:00.000Z","stockId":2082,"sp":6.26},{"date":"2024-01-09T16:00:00.000Z","stockId":2082,"sp":6.28},{"date":"2024-01-08T16:00:00.000Z","stockId":2082,"sp":6.26},{"date":"2024-01-07T16:00:00.000Z","stockId":2082,"sp":6.24},{"date":"2024-01-04T16:00:00.000Z","stockId":2082,"sp":6.41},{"date":"2024-01-03T16:00:00.000Z","stockId":2082,"sp":6.53},{"date":"2024-01-02T16:00:00.000Z","stockId":2082,"sp":6.53},{"date":"2024-01-01T16:00:00.000Z","stockId":2082,"sp":6.49},{"date":"2023-12-28T16:00:00.000Z","stockId":2082,"sp":6.4},{"date":"2023-12-27T16:00:00.000Z","stockId":2082,"sp":6.35},{"date":"2023-12-26T16:00:00.000Z","stockId":2082,"sp":6.21},{"date":"2023-12-25T16:00:00.000Z","stockId":2082,"sp":6.22},{"date":"2023-12-24T16:00:00.000Z","stockId":2082,"sp":6.26},{"date":"2023-12-21T16:00:00.000Z","stockId":2082,"sp":6.23},{"date":"2023-12-20T16:00:00.000Z","stockId":2082,"sp":6.36},{"date":"2023-12-19T16:00:00.000Z","stockId":2082,"sp":6.38},{"date":"2023-12-18T16:00:00.000Z","stockId":2082,"sp":6.51},{"date":"2023-12-17T16:00:00.000Z","stockId":2082,"sp":6.59},{"date":"2023-12-14T16:00:00.000Z","stockId":2082,"sp":6.73},{"date":"2023-12-13T16:00:00.000Z","stockId":2082,"sp":6.99},{"date":"2023-12-12T16:00:00.000Z","stockId":2082,"sp":6.76},{"date":"2023-12-11T16:00:00.000Z","stockId":2082,"sp":6.63},{"date":"2023-12-10T16:00:00.000Z","stockId":2082,"sp":6.62},{"date":"2023-12-07T16:00:00.000Z","stockId":2082,"sp":6.6},{"date":"2023-12-06T16:00:00.000Z","stockId":2082,"sp":6.68},{"date":"2023-12-05T16:00:00.000Z","stockId":2082,"sp":6.72},{"date":"2023-12-04T16:00:00.000Z","stockId":2082,"sp":6.76},{"date":"2023-12-03T16:00:00.000Z","stockId":2082,"sp":6.84},{"date":"2023-11-30T16:00:00.000Z","stockId":2082,"sp":6.88},{"date":"2023-11-29T16:00:00.000Z","stockId":2082,"sp":6.85},{"date":"2023-11-28T16:00:00.000Z","stockId":2082,"sp":6.83},{"date":"2023-11-27T16:00:00.000Z","stockId":2082,"sp":6.91},{"date":"2023-11-26T16:00:00.000Z","stockId":2082,"sp":6.91},{"date":"2023-11-23T16:00:00.000Z","stockId":2082,"sp":7.2},{"date":"2023-11-22T16:00:00.000Z","stockId":2082,"sp":7.01},{"date":"2023-11-21T16:00:00.000Z","stockId":2082,"sp":6.86},{"date":"2023-11-20T16:00:00.000Z","stockId":2082,"sp":6.92},{"date":"2023-11-19T16:00:00.000Z","stockId":2082,"sp":6.87},{"date":"2023-11-16T16:00:00.000Z","stockId":2082,"sp":6.68},{"date":"2023-11-15T16:00:00.000Z","stockId":2082,"sp":6.54},{"date":"2023-11-14T16:00:00.000Z","stockId":2082,"sp":6.63},{"date":"2023-11-13T16:00:00.000Z","stockId":2082,"sp":6.58},{"date":"2023-11-12T16:00:00.000Z","stockId":2082,"sp":6.61},{"date":"2023-11-09T16:00:00.000Z","stockId":2082,"sp":6.67},{"date":"2023-11-08T16:00:00.000Z","stockId":2082,"sp":6.67},{"date":"2023-11-07T16:00:00.000Z","stockId":2082,"sp":6.8},{"date":"2023-11-06T16:00:00.000Z","stockId":2082,"sp":6.59},{"date":"2023-11-05T16:00:00.000Z","stockId":2082,"sp":6.61},{"date":"2023-11-02T16:00:00.000Z","stockId":2082,"sp":6.45},{"date":"2023-11-01T16:00:00.000Z","stockId":2082,"sp":6.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2082,"sp":6.55},{"date":"2023-10-30T16:00:00.000Z","stockId":2082,"sp":6.44},{"date":"2023-10-29T16:00:00.000Z","stockId":2082,"sp":6.38},{"date":"2023-10-26T16:00:00.000Z","stockId":2082,"sp":6.18},{"date":"2023-10-25T16:00:00.000Z","stockId":2082,"sp":6.52},{"date":"2023-10-24T16:00:00.000Z","stockId":2082,"sp":6.5},{"date":"2023-10-23T16:00:00.000Z","stockId":2082,"sp":6.43},{"date":"2023-10-22T16:00:00.000Z","stockId":2082,"sp":6.31},{"date":"2023-10-19T16:00:00.000Z","stockId":2082,"sp":6.6},{"date":"2023-10-18T16:00:00.000Z","stockId":2082,"sp":6.64},{"date":"2023-10-17T16:00:00.000Z","stockId":2082,"sp":6.93},{"date":"2023-10-16T16:00:00.000Z","stockId":2082,"sp":7.16},{"date":"2023-10-15T16:00:00.000Z","stockId":2082,"sp":7.17},{"date":"2023-10-12T16:00:00.000Z","stockId":2082,"sp":7.32},{"date":"2023-10-11T16:00:00.000Z","stockId":2082,"sp":7.19},{"date":"2023-10-10T16:00:00.000Z","stockId":2082,"sp":6.91},{"date":"2023-10-09T16:00:00.000Z","stockId":2082,"sp":6.79},{"date":"2023-10-08T16:00:00.000Z","stockId":2082,"sp":7},{"date":"2023-09-27T16:00:00.000Z","stockId":2082,"sp":7},{"date":"2023-09-26T16:00:00.000Z","stockId":2082,"sp":7.1},{"date":"2023-09-25T16:00:00.000Z","stockId":2082,"sp":6.9},{"date":"2023-09-24T16:00:00.000Z","stockId":2082,"sp":7.04},{"date":"2023-09-21T16:00:00.000Z","stockId":2082,"sp":6.96},{"date":"2023-09-20T16:00:00.000Z","stockId":2082,"sp":7.08},{"date":"2023-09-19T16:00:00.000Z","stockId":2082,"sp":7.18},{"date":"2023-09-18T16:00:00.000Z","stockId":2082,"sp":7.29},{"date":"2023-09-17T16:00:00.000Z","stockId":2082,"sp":7.17},{"date":"2023-09-14T16:00:00.000Z","stockId":2082,"sp":7.32},{"date":"2023-09-13T16:00:00.000Z","stockId":2082,"sp":6.95},{"date":"2023-09-12T16:00:00.000Z","stockId":2082,"sp":6.67},{"date":"2023-09-11T16:00:00.000Z","stockId":2082,"sp":6.77},{"date":"2023-09-10T16:00:00.000Z","stockId":2082,"sp":6.65},{"date":"2023-09-07T16:00:00.000Z","stockId":2082,"sp":6.45},{"date":"2023-09-06T16:00:00.000Z","stockId":2082,"sp":6.51},{"date":"2023-09-05T16:00:00.000Z","stockId":2082,"sp":6.63},{"date":"2023-09-04T16:00:00.000Z","stockId":2082,"sp":6.68},{"date":"2023-09-03T16:00:00.000Z","stockId":2082,"sp":6.63},{"date":"2023-08-31T16:00:00.000Z","stockId":2082,"sp":6.51},{"date":"2023-08-30T16:00:00.000Z","stockId":2082,"sp":6.58},{"date":"2023-08-29T16:00:00.000Z","stockId":2082,"sp":6.56},{"date":"2023-08-28T16:00:00.000Z","stockId":2082,"sp":6.67},{"date":"2023-08-27T16:00:00.000Z","stockId":2082,"sp":6.64},{"date":"2023-08-24T16:00:00.000Z","stockId":2082,"sp":6.47},{"date":"2023-08-23T16:00:00.000Z","stockId":2082,"sp":6.52},{"date":"2023-08-22T16:00:00.000Z","stockId":2082,"sp":6.6},{"date":"2023-08-21T16:00:00.000Z","stockId":2082,"sp":6.72},{"date":"2023-08-20T16:00:00.000Z","stockId":2082,"sp":6.8},{"date":"2023-08-17T16:00:00.000Z","stockId":2082,"sp":6.77},{"date":"2023-08-16T16:00:00.000Z","stockId":2082,"sp":7.02},{"date":"2023-08-15T16:00:00.000Z","stockId":2082,"sp":7.06},{"date":"2023-08-14T16:00:00.000Z","stockId":2082,"sp":7.14},{"date":"2023-08-13T16:00:00.000Z","stockId":2082,"sp":7.12},{"date":"2023-08-10T16:00:00.000Z","stockId":2082,"sp":7.25},{"date":"2023-08-09T16:00:00.000Z","stockId":2082,"sp":7.22},{"date":"2023-08-08T16:00:00.000Z","stockId":2082,"sp":7.26},{"date":"2023-08-07T16:00:00.000Z","stockId":2082,"sp":7.19},{"date":"2023-08-06T16:00:00.000Z","stockId":2082,"sp":7.16},{"date":"2023-08-03T16:00:00.000Z","stockId":2082,"sp":7.18},{"date":"2023-08-02T16:00:00.000Z","stockId":2082,"sp":7.25},{"date":"2023-08-01T16:00:00.000Z","stockId":2082,"sp":7.16},{"date":"2023-07-31T16:00:00.000Z","stockId":2082,"sp":7.24},{"date":"2023-07-30T16:00:00.000Z","stockId":2082,"sp":7.26},{"date":"2023-07-27T16:00:00.000Z","stockId":2082,"sp":7.2},{"date":"2023-07-26T16:00:00.000Z","stockId":2082,"sp":7.16},{"date":"2023-07-25T16:00:00.000Z","stockId":2082,"sp":7.19},{"date":"2023-07-24T16:00:00.000Z","stockId":2082,"sp":7.16},{"date":"2023-07-23T16:00:00.000Z","stockId":2082,"sp":7.06},{"date":"2023-07-20T16:00:00.000Z","stockId":2082,"sp":7.08},{"date":"2023-07-19T16:00:00.000Z","stockId":2082,"sp":7},{"date":"2023-07-18T16:00:00.000Z","stockId":2082,"sp":7.06},{"date":"2023-07-17T16:00:00.000Z","stockId":2082,"sp":7.01},{"date":"2023-07-16T16:00:00.000Z","stockId":2082,"sp":6.94},{"date":"2023-07-13T16:00:00.000Z","stockId":2082,"sp":6.97}],"dateFlag":"day"}