window.pageData = {"stock":{"_id":2289,"stockCode":"002289","exchange":"sz","market":"a","stockType":"company","followedNum":94,"ipoDate":"2009-09-02T16:00:00.000Z","areaCode":"cn","blackenedNum":16,"provinceCode":19,"fsTableType":"non_financial","tickerId":2289,"establishDate":"2007-04-02T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"宇顺电子","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ysdz","source":"cn_info","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"张建云","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-21T19:09:04.533Z"}],"province":{"shortName":"广东"},"industry":{"_id":2010000270301,"stockCode":"270301","name":"显示器件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":115.34105405690481},"pb":{"mcw":2.3882970803697305},"ps_ttm":{"mcw":1.3523477304378086},"dyr":{"mcw":0.00624229207800989}},"staticDividendYieldRatio":0.00624995084314142},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270301,"stockCode":"270301","name":"显示器件","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270301,"stockCode":"270301","name":"面板","stockType":"industry","exchange":"sw_2021","tickerId":270301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.szsuccess.com.cn","companyName":"深圳市宇顺电子股份有限公司"},"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32272.42万元，与上年同期相比扭亏。","maxProfit":322724200,"minProfit":322724200,"performanceType":"deficit_stop","reason":"1、报告期内，公司持有的苏州元禾厚望长芯贰号创业投资合伙企业（有限合伙）公允价值变动收益增加（该部分收益属于非经常性损益），当期扣除非经常性损益前的利润同比增加。2、2025年，公司购买中恩云（北京）数据科技有限公司、北京申惠碧源云计算科技有限公司、中恩云（北京）数据信息技术有限公司100%股权，并于2025年12月将其纳入公司合并报表范围，合并范围扩大带动本期营业收入、净利润同比提升。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2289,"type":"tr_dri","cagr_p_r_fs":0.053495309945595704,"cagr_p_r_fys":0.16558107644840603,"cagr_p_r_y1":0.7689906347554623,"cagr_p_r_y3":0.8712468368034654,"cagr_p_r_y5":0.25779838369021824,"p_r_fs":1.410672291574317,"cagr_p_r_d30":-0.22515952597994515,"cagr_p_r_d60":-0.17715392061955437,"cagr_p_r_d90":0.07391029690461193,"last_data_date":"2026-07-21T16:00:00.000Z","period_date":"2009-09-02T16:00:00.000Z","cagr_p_r_y10":0.06786481126267074,"cagr_p_r_d14":-0.2457852706299909,"cagr_p_r_d7":-0.16971916971916967},"shnc":{"stockId":2289,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":7714,"shnc_d90":-0.10841423948220065,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":7714,"shnc_q1":-0.10841423948220065,"shnc_q2":-0.13887028354543424,"shnc_q3":0.01087668719695977,"shnc_y1":-0.031998996109925966,"shnc_y2":-0.17044843531562534},"ple":{"stockId":2289,"type":"ple","ps":57210600,"ps_mc":1945160400,"ps_shbt10sh_r":0.3921108652447244,"ps_sc_r":0.2041,"pc":8,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":284.24443287614696,"d_pe_ttm":303.34392458617435,"pb":35.91323997668643,"pb_wo_gw":-5.392426103424026,"dyr":0,"mc":9528626922,"mc_om":9528626922,"sp":34,"spc":0,"ta":196902575,"to_r":0.021220981068142488,"cmc":9330661922,"ecmc":5769023610,"ecmc_psh":747864,"shn":7714},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b617819df","stockId":2289,"source":"cn_info","shareholderName":"上海奉望实业有限公司","declarationDate":"2024-11-06T16:00:00.000Z","date":"2024-11-05T16:00:00.000Z","changeQuantity":2765000,"sharesChangeRatio":0.00987,"priceLimit":"3.505","sharesHeldAfterChange":0.2999,"quantityHeldAfterChange":84048068,"priceFloor":3.505,"priceCeiling":3.505,"averagePrice":3.505,"stock":{"_id":2289,"stockCode":"002289","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":2289,"memoNum":8,"currency":"CNY","name":"宇顺电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617819de","stockId":2289,"source":"cn_info","shareholderName":"上海奉望实业有限公司","declarationDate":"2024-09-18T16:00:00.000Z","date":"2024-09-17T16:00:00.000Z","changeQuantity":1832050,"sharesChangeRatio":0.00654,"sharesHeldAfterChange":0.29003,"quantityHeldAfterChange":81283068,"candlestickAveragePrice":2.8294308410936897,"lastUpdated":"2025-07-30T09:43:38.524Z","stock":{"_id":2289,"stockCode":"002289","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":2289,"memoNum":8,"currency":"CNY","name":"宇顺电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617819dd","stockId":2289,"source":"cn_info","shareholderName":"上海奉望实业有限公司","declarationDate":"2024-08-15T16:00:00.000Z","date":"2024-08-15T16:00:00.000Z","changeQuantity":970701,"sharesChangeRatio":0.00346,"priceLimit":"3.693","sharesHeldAfterChange":0.2835,"quantityHeldAfterChange":79451018,"priceFloor":3.693,"priceCeiling":3.693,"averagePrice":3.693,"stock":{"_id":2289,"stockCode":"002289","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":2289,"memoNum":8,"currency":"CNY","name":"宇顺电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617819dc","stockId":2289,"source":"cn_info","shareholderName":"上海奉望实业有限公司","declarationDate":"2024-05-28T16:00:00.000Z","date":"2024-05-27T16:00:00.000Z","changeQuantity":2511809,"sharesChangeRatio":0.00896,"sharesHeldAfterChange":0.28003,"quantityHeldAfterChange":78480317,"candlestickAveragePrice":3.910922977822766,"lastUpdated":"2025-07-30T09:43:38.527Z","stock":{"_id":2289,"stockCode":"002289","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":2289,"memoNum":8,"currency":"CNY","name":"宇顺电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b617819db","stockId":2289,"source":"cn_info","shareholderName":"上海奉望实业有限公司","declarationDate":"2024-05-16T16:00:00.000Z","date":"2024-05-15T16:00:00.000Z","changeQuantity":300000,"sharesChangeRatio":0.00107,"priceLimit":"3.32","sharesHeldAfterChange":0.27107,"quantityHeldAfterChange":75968508,"priceFloor":3.32,"priceCeiling":3.32,"averagePrice":3.32,"stock":{"_id":2289,"stockCode":"002289","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":2289,"memoNum":8,"currency":"CNY","name":"宇顺电子","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-21T16:00:00.000Z","stockId":2289,"sp":34},{"date":"2026-07-20T16:00:00.000Z","stockId":2289,"sp":34},{"date":"2026-07-19T16:00:00.000Z","stockId":2289,"sp":32.98},{"date":"2026-07-16T16:00:00.000Z","stockId":2289,"sp":35.3},{"date":"2026-07-15T16:00:00.000Z","stockId":2289,"sp":36.86},{"stockId":2289,"date":"2026-07-14T16:00:00.000Z","sp":40.95},{"stockId":2289,"date":"2026-07-13T16:00:00.000Z","sp":45.5},{"stockId":2289,"date":"2026-07-12T16:00:00.000Z","sp":42.84},{"date":"2026-07-09T16:00:00.000Z","stockId":2289,"sp":43.03},{"stockId":2289,"date":"2026-07-08T16:00:00.000Z","sp":45.61},{"stockId":2289,"date":"2026-07-07T16:00:00.000Z","sp":45.08},{"date":"2026-07-06T16:00:00.000Z","stockId":2289,"sp":47.55},{"stockId":2289,"date":"2026-07-05T16:00:00.000Z","sp":49.54},{"date":"2026-07-02T16:00:00.000Z","stockId":2289,"sp":46.77},{"stockId":2289,"date":"2026-07-01T16:00:00.000Z","sp":44.73},{"date":"2026-06-30T16:00:00.000Z","stockId":2289,"sp":45.28},{"stockId":2289,"date":"2026-06-29T16:00:00.000Z","sp":42.5},{"stockId":2289,"date":"2026-06-28T16:00:00.000Z","sp":42.29},{"stockId":2289,"date":"2026-06-25T16:00:00.000Z","sp":46.99},{"stockId":2289,"date":"2026-06-23T16:00:00.000Z","sp":48.37},{"stockId":2289,"date":"2026-06-22T16:00:00.000Z","sp":46.07},{"stockId":2289,"date":"2026-06-21T16:00:00.000Z","sp":43.88},{"date":"2026-06-17T16:00:00.000Z","stockId":2289,"sp":42.76},{"date":"2026-06-16T16:00:00.000Z","stockId":2289,"sp":41.36},{"stockId":2289,"date":"2026-06-15T16:00:00.000Z","sp":40.67},{"stockId":2289,"date":"2026-06-14T16:00:00.000Z","sp":40.58},{"stockId":2289,"date":"2026-06-11T16:00:00.000Z","sp":40},{"stockId":2289,"date":"2026-06-10T16:00:00.000Z","sp":39.88},{"stockId":2289,"date":"2026-06-09T16:00:00.000Z","sp":38.09},{"stockId":2289,"date":"2026-06-08T16:00:00.000Z","sp":39.49},{"date":"2026-06-07T16:00:00.000Z","stockId":2289,"sp":38.54},{"date":"2026-06-04T16:00:00.000Z","stockId":2289,"sp":39.4},{"date":"2026-06-03T16:00:00.000Z","stockId":2289,"sp":40.33},{"stockId":2289,"date":"2026-06-02T16:00:00.000Z","sp":41.69},{"stockId":2289,"date":"2026-06-01T16:00:00.000Z","sp":41.7},{"stockId":2289,"date":"2026-05-31T16:00:00.000Z","sp":43.76},{"stockId":2289,"date":"2026-05-28T16:00:00.000Z","sp":42.95},{"date":"2026-05-27T16:00:00.000Z","stockId":2289,"sp":40.9},{"date":"2026-05-26T16:00:00.000Z","stockId":2289,"sp":38.95},{"date":"2026-05-25T16:00:00.000Z","stockId":2289,"sp":40.24},{"date":"2026-05-24T16:00:00.000Z","stockId":2289,"sp":40.47},{"stockId":2289,"date":"2026-05-21T16:00:00.000Z","sp":41.32},{"date":"2026-05-20T16:00:00.000Z","stockId":2289,"sp":39.69},{"date":"2026-05-19T16:00:00.000Z","stockId":2289,"sp":40.33},{"date":"2026-05-18T16:00:00.000Z","stockId":2289,"sp":40.52},{"date":"2026-05-17T16:00:00.000Z","stockId":2289,"sp":42.65},{"date":"2026-05-14T16:00:00.000Z","stockId":2289,"sp":44.89},{"date":"2026-05-13T16:00:00.000Z","stockId":2289,"sp":46.83},{"stockId":2289,"date":"2026-05-12T16:00:00.000Z","sp":44.6},{"date":"2026-05-11T16:00:00.000Z","stockId":2289,"sp":46.67},{"date":"2026-05-10T16:00:00.000Z","stockId":2289,"sp":44.45},{"date":"2026-05-07T16:00:00.000Z","stockId":2289,"sp":42.33},{"date":"2026-05-06T16:00:00.000Z","stockId":2289,"sp":40.31},{"date":"2026-05-05T16:00:00.000Z","stockId":2289,"sp":38.39},{"date":"2026-04-29T16:00:00.000Z","stockId":2289,"sp":36.56},{"date":"2026-04-28T16:00:00.000Z","stockId":2289,"sp":34.82},{"date":"2026-04-27T16:00:00.000Z","stockId":2289,"sp":33.16},{"stockId":2289,"date":"2026-04-26T16:00:00.000Z","sp":31.58},{"stockId":2289,"date":"2026-04-23T16:00:00.000Z","sp":30.08},{"date":"2026-04-22T16:00:00.000Z","stockId":2289,"sp":31.66},{"date":"2026-04-21T16:00:00.000Z","stockId":2289,"sp":30.73},{"date":"2026-04-20T16:00:00.000Z","stockId":2289,"sp":29.31},{"date":"2026-04-19T16:00:00.000Z","stockId":2289,"sp":27.91},{"stockId":2289,"date":"2026-04-16T16:00:00.000Z","sp":26.58},{"stockId":2289,"date":"2026-04-15T16:00:00.000Z","sp":26.23},{"date":"2026-04-14T16:00:00.000Z","stockId":2289,"sp":26.01},{"stockId":2289,"date":"2026-04-13T16:00:00.000Z","sp":25.97},{"date":"2026-04-12T16:00:00.000Z","stockId":2289,"sp":26.01},{"date":"2026-04-09T16:00:00.000Z","stockId":2289,"sp":26.51},{"stockId":2289,"date":"2026-04-08T16:00:00.000Z","sp":26.42},{"date":"2026-04-07T16:00:00.000Z","stockId":2289,"sp":26.83},{"date":"2026-04-06T16:00:00.000Z","stockId":2289,"sp":26.66},{"date":"2026-04-02T16:00:00.000Z","stockId":2289,"sp":26.39},{"date":"2026-04-01T16:00:00.000Z","stockId":2289,"sp":26.43},{"stockId":2289,"date":"2026-03-31T16:00:00.000Z","sp":26.59},{"date":"2026-03-30T16:00:00.000Z","stockId":2289,"sp":26.55},{"date":"2026-03-29T16:00:00.000Z","stockId":2289,"sp":26.92},{"date":"2026-03-26T16:00:00.000Z","stockId":2289,"sp":25.87},{"date":"2026-03-25T16:00:00.000Z","stockId":2289,"sp":25.51},{"stockId":2289,"date":"2026-03-24T16:00:00.000Z","sp":26.09},{"stockId":2289,"date":"2026-03-23T16:00:00.000Z","sp":26.13},{"stockId":2289,"date":"2026-03-22T16:00:00.000Z","sp":24.89},{"date":"2026-03-19T16:00:00.000Z","stockId":2289,"sp":26},{"stockId":2289,"date":"2026-03-18T16:00:00.000Z","sp":26.55},{"stockId":2289,"date":"2026-03-17T16:00:00.000Z","sp":26.23},{"stockId":2289,"date":"2026-03-16T16:00:00.000Z","sp":26.46},{"stockId":2289,"date":"2026-03-15T16:00:00.000Z","sp":26.36},{"date":"2026-03-12T16:00:00.000Z","stockId":2289,"sp":27.21},{"stockId":2289,"date":"2026-03-11T16:00:00.000Z","sp":27.71},{"stockId":2289,"date":"2026-03-10T16:00:00.000Z","sp":28.59},{"date":"2026-03-09T16:00:00.000Z","stockId":2289,"sp":28.41},{"stockId":2289,"date":"2026-03-08T16:00:00.000Z","sp":28.07},{"date":"2026-03-05T16:00:00.000Z","stockId":2289,"sp":28.13},{"stockId":2289,"date":"2026-03-04T16:00:00.000Z","sp":28.88},{"date":"2026-03-03T16:00:00.000Z","stockId":2289,"sp":27.82},{"stockId":2289,"date":"2026-03-02T16:00:00.000Z","sp":27.52},{"stockId":2289,"date":"2026-03-01T16:00:00.000Z","sp":28.06},{"date":"2026-02-26T16:00:00.000Z","stockId":2289,"sp":27.79},{"date":"2026-02-25T16:00:00.000Z","stockId":2289,"sp":28.11},{"stockId":2289,"date":"2026-02-24T16:00:00.000Z","sp":28.99},{"date":"2026-02-23T16:00:00.000Z","stockId":2289,"sp":27.97},{"date":"2026-02-12T16:00:00.000Z","stockId":2289,"sp":26.64},{"stockId":2289,"date":"2026-02-11T16:00:00.000Z","sp":25.37},{"date":"2026-02-10T16:00:00.000Z","stockId":2289,"sp":25.69},{"date":"2026-02-09T16:00:00.000Z","stockId":2289,"sp":26.3},{"date":"2026-02-08T16:00:00.000Z","stockId":2289,"sp":26.45},{"stockId":2289,"date":"2026-02-05T16:00:00.000Z","sp":27.18},{"stockId":2289,"date":"2026-02-04T16:00:00.000Z","sp":27.06},{"date":"2026-02-03T16:00:00.000Z","stockId":2289,"sp":27.1},{"stockId":2289,"date":"2026-02-02T16:00:00.000Z","sp":25.81},{"stockId":2289,"date":"2026-02-01T16:00:00.000Z","sp":26.26},{"stockId":2289,"date":"2026-01-29T16:00:00.000Z","sp":27.64},{"date":"2026-01-28T16:00:00.000Z","stockId":2289,"sp":27.72},{"date":"2026-01-27T16:00:00.000Z","stockId":2289,"sp":28.22},{"stockId":2289,"date":"2026-01-26T16:00:00.000Z","sp":27.8},{"stockId":2289,"date":"2026-01-25T16:00:00.000Z","sp":28.71},{"date":"2026-01-22T16:00:00.000Z","stockId":2289,"sp":30.22},{"date":"2026-01-21T16:00:00.000Z","stockId":2289,"sp":29.53},{"stockId":2289,"date":"2026-01-20T16:00:00.000Z","sp":29.95},{"date":"2026-01-19T16:00:00.000Z","stockId":2289,"sp":29.14},{"date":"2026-01-18T16:00:00.000Z","stockId":2289,"sp":27.75},{"stockId":2289,"date":"2026-01-15T16:00:00.000Z","sp":27.73},{"stockId":2289,"date":"2026-01-14T16:00:00.000Z","sp":27.97},{"date":"2026-01-13T16:00:00.000Z","stockId":2289,"sp":27.67},{"stockId":2289,"date":"2026-01-12T16:00:00.000Z","sp":28.09},{"stockId":2289,"date":"2026-01-11T16:00:00.000Z","sp":29.29},{"stockId":2289,"date":"2026-01-08T16:00:00.000Z","sp":29.6},{"date":"2026-01-07T16:00:00.000Z","stockId":2289,"sp":29.25},{"date":"2026-01-06T16:00:00.000Z","stockId":2289,"sp":30.57},{"date":"2026-01-05T16:00:00.000Z","stockId":2289,"sp":29.11},{"date":"2026-01-04T16:00:00.000Z","stockId":2289,"sp":27.72},{"date":"2025-12-30T16:00:00.000Z","stockId":2289,"sp":29.17},{"date":"2025-12-29T16:00:00.000Z","stockId":2289,"sp":30.7},{"date":"2025-12-28T16:00:00.000Z","stockId":2289,"sp":32.32},{"date":"2025-12-25T16:00:00.000Z","stockId":2289,"sp":32.7},{"date":"2025-12-24T16:00:00.000Z","stockId":2289,"sp":31.14},{"date":"2025-12-23T16:00:00.000Z","stockId":2289,"sp":29.66},{"date":"2025-12-22T16:00:00.000Z","stockId":2289,"sp":28.25},{"date":"2025-12-21T16:00:00.000Z","stockId":2289,"sp":26.9},{"date":"2025-12-18T16:00:00.000Z","stockId":2289,"sp":25.62},{"date":"2025-12-17T16:00:00.000Z","stockId":2289,"sp":25.91},{"date":"2025-12-16T16:00:00.000Z","stockId":2289,"sp":25.54},{"date":"2025-12-15T16:00:00.000Z","stockId":2289,"sp":26.88},{"date":"2025-12-14T16:00:00.000Z","stockId":2289,"sp":28.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2289,"sp":29.78},{"date":"2025-12-10T16:00:00.000Z","stockId":2289,"sp":31.26},{"date":"2025-12-09T16:00:00.000Z","stockId":2289,"sp":32.86},{"date":"2025-12-08T16:00:00.000Z","stockId":2289,"sp":32.93},{"date":"2025-12-07T16:00:00.000Z","stockId":2289,"sp":34.65},{"date":"2025-12-04T16:00:00.000Z","stockId":2289,"sp":35.06},{"date":"2025-12-03T16:00:00.000Z","stockId":2289,"sp":35.81},{"date":"2025-12-02T16:00:00.000Z","stockId":2289,"sp":36.35},{"date":"2025-12-01T16:00:00.000Z","stockId":2289,"sp":36.25},{"date":"2025-11-30T16:00:00.000Z","stockId":2289,"sp":35.98},{"date":"2025-11-27T16:00:00.000Z","stockId":2289,"sp":35.49},{"date":"2025-11-26T16:00:00.000Z","stockId":2289,"sp":35.21},{"date":"2025-11-25T16:00:00.000Z","stockId":2289,"sp":36.3},{"date":"2025-11-24T16:00:00.000Z","stockId":2289,"sp":36.76},{"date":"2025-11-23T16:00:00.000Z","stockId":2289,"sp":35.55},{"date":"2025-11-20T16:00:00.000Z","stockId":2289,"sp":34.99},{"date":"2025-11-19T16:00:00.000Z","stockId":2289,"sp":36.74},{"date":"2025-11-18T16:00:00.000Z","stockId":2289,"sp":36.79},{"date":"2025-11-17T16:00:00.000Z","stockId":2289,"sp":35.04},{"date":"2025-11-16T16:00:00.000Z","stockId":2289,"sp":34.56},{"date":"2025-11-13T16:00:00.000Z","stockId":2289,"sp":36.38},{"date":"2025-11-12T16:00:00.000Z","stockId":2289,"sp":35.8},{"date":"2025-11-11T16:00:00.000Z","stockId":2289,"sp":36.63},{"date":"2025-11-10T16:00:00.000Z","stockId":2289,"sp":36.89},{"date":"2025-11-09T16:00:00.000Z","stockId":2289,"sp":36.8},{"date":"2025-11-06T16:00:00.000Z","stockId":2289,"sp":37.8},{"date":"2025-11-05T16:00:00.000Z","stockId":2289,"sp":37.74},{"date":"2025-11-04T16:00:00.000Z","stockId":2289,"sp":37.89},{"date":"2025-11-03T16:00:00.000Z","stockId":2289,"sp":36.23},{"date":"2025-11-02T16:00:00.000Z","stockId":2289,"sp":34.5},{"date":"2025-10-30T16:00:00.000Z","stockId":2289,"sp":34.11},{"date":"2025-10-29T16:00:00.000Z","stockId":2289,"sp":33.93},{"date":"2025-10-28T16:00:00.000Z","stockId":2289,"sp":34.3},{"date":"2025-10-27T16:00:00.000Z","stockId":2289,"sp":35.64},{"date":"2025-10-26T16:00:00.000Z","stockId":2289,"sp":35.39},{"date":"2025-10-23T16:00:00.000Z","stockId":2289,"sp":36.65},{"date":"2025-10-22T16:00:00.000Z","stockId":2289,"sp":37},{"date":"2025-10-21T16:00:00.000Z","stockId":2289,"sp":36.13},{"date":"2025-10-20T16:00:00.000Z","stockId":2289,"sp":35.36},{"date":"2025-10-19T16:00:00.000Z","stockId":2289,"sp":37.22},{"date":"2025-10-16T16:00:00.000Z","stockId":2289,"sp":37.74},{"date":"2025-10-15T16:00:00.000Z","stockId":2289,"sp":38.87},{"date":"2025-10-14T16:00:00.000Z","stockId":2289,"sp":38.12},{"date":"2025-10-13T16:00:00.000Z","stockId":2289,"sp":36.3},{"date":"2025-10-12T16:00:00.000Z","stockId":2289,"sp":34.95},{"date":"2025-10-09T16:00:00.000Z","stockId":2289,"sp":33.66},{"date":"2025-10-08T16:00:00.000Z","stockId":2289,"sp":35.43},{"date":"2025-09-29T16:00:00.000Z","stockId":2289,"sp":37.28},{"date":"2025-09-28T16:00:00.000Z","stockId":2289,"sp":39.24},{"date":"2025-09-25T16:00:00.000Z","stockId":2289,"sp":41.31},{"date":"2025-09-24T16:00:00.000Z","stockId":2289,"sp":39.34},{"date":"2025-09-23T16:00:00.000Z","stockId":2289,"sp":39.42},{"date":"2025-09-22T16:00:00.000Z","stockId":2289,"sp":38.47},{"date":"2025-09-21T16:00:00.000Z","stockId":2289,"sp":38.87},{"date":"2025-09-18T16:00:00.000Z","stockId":2289,"sp":38.72},{"date":"2025-09-17T16:00:00.000Z","stockId":2289,"sp":38.55},{"date":"2025-09-16T16:00:00.000Z","stockId":2289,"sp":36.73},{"date":"2025-09-15T16:00:00.000Z","stockId":2289,"sp":34.98},{"date":"2025-09-14T16:00:00.000Z","stockId":2289,"sp":33.31},{"date":"2025-09-11T16:00:00.000Z","stockId":2289,"sp":31.72},{"date":"2025-09-10T16:00:00.000Z","stockId":2289,"sp":30.5},{"date":"2025-09-09T16:00:00.000Z","stockId":2289,"sp":32.1},{"date":"2025-09-08T16:00:00.000Z","stockId":2289,"sp":30.57},{"date":"2025-09-07T16:00:00.000Z","stockId":2289,"sp":29.11},{"date":"2025-09-04T16:00:00.000Z","stockId":2289,"sp":27.72},{"date":"2025-09-03T16:00:00.000Z","stockId":2289,"sp":27.7},{"date":"2025-09-02T16:00:00.000Z","stockId":2289,"sp":28},{"date":"2025-09-01T16:00:00.000Z","stockId":2289,"sp":28},{"date":"2025-08-31T16:00:00.000Z","stockId":2289,"sp":28.8},{"date":"2025-08-28T16:00:00.000Z","stockId":2289,"sp":29.12},{"date":"2025-08-27T16:00:00.000Z","stockId":2289,"sp":28.86},{"date":"2025-08-26T16:00:00.000Z","stockId":2289,"sp":28.7},{"date":"2025-08-25T16:00:00.000Z","stockId":2289,"sp":27.33},{"date":"2025-08-24T16:00:00.000Z","stockId":2289,"sp":28.53},{"date":"2025-08-21T16:00:00.000Z","stockId":2289,"sp":29.86},{"date":"2025-08-20T16:00:00.000Z","stockId":2289,"sp":29.28},{"date":"2025-08-19T16:00:00.000Z","stockId":2289,"sp":28.33},{"date":"2025-08-18T16:00:00.000Z","stockId":2289,"sp":26.98},{"date":"2025-08-17T16:00:00.000Z","stockId":2289,"sp":25.86},{"date":"2025-08-14T16:00:00.000Z","stockId":2289,"sp":25},{"date":"2025-08-13T16:00:00.000Z","stockId":2289,"sp":24.99},{"date":"2025-08-12T16:00:00.000Z","stockId":2289,"sp":24.15},{"date":"2025-08-11T16:00:00.000Z","stockId":2289,"sp":25.42},{"date":"2025-08-10T16:00:00.000Z","stockId":2289,"sp":26.57},{"date":"2025-08-07T16:00:00.000Z","stockId":2289,"sp":25.99},{"date":"2025-08-06T16:00:00.000Z","stockId":2289,"sp":24.75},{"date":"2025-08-05T16:00:00.000Z","stockId":2289,"sp":23.57},{"date":"2025-08-04T16:00:00.000Z","stockId":2289,"sp":22.45},{"date":"2025-08-03T16:00:00.000Z","stockId":2289,"sp":21.38},{"date":"2025-07-31T16:00:00.000Z","stockId":2289,"sp":20.36},{"date":"2025-07-30T16:00:00.000Z","stockId":2289,"sp":19.39},{"date":"2025-07-29T16:00:00.000Z","stockId":2289,"sp":18.93},{"date":"2025-07-28T16:00:00.000Z","stockId":2289,"sp":19.05},{"date":"2025-07-27T16:00:00.000Z","stockId":2289,"sp":19.1},{"date":"2025-07-24T16:00:00.000Z","stockId":2289,"sp":19.34},{"date":"2025-07-23T16:00:00.000Z","stockId":2289,"sp":19.25},{"date":"2025-07-22T16:00:00.000Z","stockId":2289,"sp":19.79},{"date":"2025-07-21T16:00:00.000Z","stockId":2289,"sp":19.22},{"date":"2025-07-20T16:00:00.000Z","stockId":2289,"sp":18.63},{"date":"2025-07-17T16:00:00.000Z","stockId":2289,"sp":17.74},{"date":"2025-07-16T16:00:00.000Z","stockId":2289,"sp":17.73},{"date":"2025-07-15T16:00:00.000Z","stockId":2289,"sp":17.78},{"date":"2025-07-14T16:00:00.000Z","stockId":2289,"sp":17.39},{"date":"2025-07-13T16:00:00.000Z","stockId":2289,"sp":18.27},{"date":"2025-07-10T16:00:00.000Z","stockId":2289,"sp":19.23},{"date":"2025-07-09T16:00:00.000Z","stockId":2289,"sp":18.31},{"date":"2025-07-08T16:00:00.000Z","stockId":2289,"sp":17.44},{"date":"2025-07-07T16:00:00.000Z","stockId":2289,"sp":16.61},{"date":"2025-07-06T16:00:00.000Z","stockId":2289,"sp":15.82},{"date":"2025-07-03T16:00:00.000Z","stockId":2289,"sp":15.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2289,"sp":16.1},{"date":"2025-07-01T16:00:00.000Z","stockId":2289,"sp":16.6},{"date":"2025-06-30T16:00:00.000Z","stockId":2289,"sp":16.81},{"date":"2025-06-29T16:00:00.000Z","stockId":2289,"sp":16.2},{"date":"2025-06-26T16:00:00.000Z","stockId":2289,"sp":16.51},{"date":"2025-06-25T16:00:00.000Z","stockId":2289,"sp":16.8},{"date":"2025-06-24T16:00:00.000Z","stockId":2289,"sp":17.35},{"date":"2025-06-23T16:00:00.000Z","stockId":2289,"sp":16.52},{"date":"2025-06-22T16:00:00.000Z","stockId":2289,"sp":16.29},{"date":"2025-06-19T16:00:00.000Z","stockId":2289,"sp":17.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2289,"sp":16.33},{"date":"2025-06-17T16:00:00.000Z","stockId":2289,"sp":16.79},{"date":"2025-06-16T16:00:00.000Z","stockId":2289,"sp":17.2},{"date":"2025-06-15T16:00:00.000Z","stockId":2289,"sp":18.08},{"date":"2025-06-12T16:00:00.000Z","stockId":2289,"sp":17.22},{"date":"2025-06-11T16:00:00.000Z","stockId":2289,"sp":16.4},{"date":"2025-06-10T16:00:00.000Z","stockId":2289,"sp":15.62},{"date":"2025-06-09T16:00:00.000Z","stockId":2289,"sp":14.88},{"date":"2025-06-08T16:00:00.000Z","stockId":2289,"sp":14.23},{"date":"2025-06-05T16:00:00.000Z","stockId":2289,"sp":13.78},{"date":"2025-06-04T16:00:00.000Z","stockId":2289,"sp":13.98},{"date":"2025-06-03T16:00:00.000Z","stockId":2289,"sp":14.72},{"date":"2025-06-02T16:00:00.000Z","stockId":2289,"sp":15.3},{"date":"2025-05-29T16:00:00.000Z","stockId":2289,"sp":15.1},{"date":"2025-05-28T16:00:00.000Z","stockId":2289,"sp":15.76},{"date":"2025-05-27T16:00:00.000Z","stockId":2289,"sp":16.59},{"date":"2025-05-26T16:00:00.000Z","stockId":2289,"sp":16.03},{"date":"2025-05-25T16:00:00.000Z","stockId":2289,"sp":15.27},{"date":"2025-05-19T16:00:00.000Z","stockId":2289,"sp":14.54},{"date":"2025-05-18T16:00:00.000Z","stockId":2289,"sp":13.85},{"date":"2025-05-15T16:00:00.000Z","stockId":2289,"sp":13.19},{"date":"2025-05-14T16:00:00.000Z","stockId":2289,"sp":13.29},{"date":"2025-05-13T16:00:00.000Z","stockId":2289,"sp":12.68},{"date":"2025-05-12T16:00:00.000Z","stockId":2289,"sp":12.08},{"date":"2025-05-11T16:00:00.000Z","stockId":2289,"sp":11.5},{"date":"2025-05-08T16:00:00.000Z","stockId":2289,"sp":10.95},{"date":"2025-05-07T16:00:00.000Z","stockId":2289,"sp":10.43},{"date":"2025-05-06T16:00:00.000Z","stockId":2289,"sp":9.93},{"date":"2025-05-05T16:00:00.000Z","stockId":2289,"sp":9.46},{"date":"2025-04-28T16:00:00.000Z","stockId":2289,"sp":9.01},{"date":"2025-04-27T16:00:00.000Z","stockId":2289,"sp":8.58},{"date":"2025-04-24T16:00:00.000Z","stockId":2289,"sp":8.17},{"date":"2025-04-23T16:00:00.000Z","stockId":2289,"sp":7.78},{"date":"2025-04-22T16:00:00.000Z","stockId":2289,"sp":7.41},{"date":"2025-04-21T16:00:00.000Z","stockId":2289,"sp":7.06},{"date":"2025-04-20T16:00:00.000Z","stockId":2289,"sp":6.72},{"date":"2025-04-17T16:00:00.000Z","stockId":2289,"sp":6.4},{"date":"2025-04-16T16:00:00.000Z","stockId":2289,"sp":6.35},{"date":"2025-04-15T16:00:00.000Z","stockId":2289,"sp":6.05},{"date":"2025-04-14T16:00:00.000Z","stockId":2289,"sp":5.76},{"date":"2025-04-13T16:00:00.000Z","stockId":2289,"sp":5.49},{"date":"2025-04-10T16:00:00.000Z","stockId":2289,"sp":5.23},{"date":"2025-04-09T16:00:00.000Z","stockId":2289,"sp":4.98},{"date":"2025-04-08T16:00:00.000Z","stockId":2289,"sp":4.74},{"date":"2025-04-07T16:00:00.000Z","stockId":2289,"sp":4.99},{"date":"2025-04-06T16:00:00.000Z","stockId":2289,"sp":5.25},{"date":"2025-04-02T16:00:00.000Z","stockId":2289,"sp":5.53},{"date":"2025-04-01T16:00:00.000Z","stockId":2289,"sp":5.27},{"date":"2025-03-31T16:00:00.000Z","stockId":2289,"sp":5.02},{"date":"2025-03-30T16:00:00.000Z","stockId":2289,"sp":4.78},{"date":"2025-03-27T16:00:00.000Z","stockId":2289,"sp":4.55},{"date":"2025-03-26T16:00:00.000Z","stockId":2289,"sp":4.62},{"date":"2025-03-25T16:00:00.000Z","stockId":2289,"sp":4.7},{"date":"2025-03-24T16:00:00.000Z","stockId":2289,"sp":4.68},{"date":"2025-03-23T16:00:00.000Z","stockId":2289,"sp":4.71},{"date":"2025-03-20T16:00:00.000Z","stockId":2289,"sp":4.75},{"date":"2025-03-19T16:00:00.000Z","stockId":2289,"sp":4.95},{"date":"2025-03-18T16:00:00.000Z","stockId":2289,"sp":4.71},{"date":"2025-03-17T16:00:00.000Z","stockId":2289,"sp":4.7},{"date":"2025-03-16T16:00:00.000Z","stockId":2289,"sp":4.48},{"date":"2025-03-13T16:00:00.000Z","stockId":2289,"sp":4.27},{"date":"2025-03-12T16:00:00.000Z","stockId":2289,"sp":4.26},{"date":"2025-03-11T16:00:00.000Z","stockId":2289,"sp":4.23},{"date":"2025-03-10T16:00:00.000Z","stockId":2289,"sp":4.23},{"date":"2025-03-09T16:00:00.000Z","stockId":2289,"sp":4.19},{"date":"2025-03-06T16:00:00.000Z","stockId":2289,"sp":4.08},{"date":"2025-03-05T16:00:00.000Z","stockId":2289,"sp":4.08},{"date":"2025-03-04T16:00:00.000Z","stockId":2289,"sp":4.07},{"date":"2025-03-03T16:00:00.000Z","stockId":2289,"sp":4.12},{"date":"2025-03-02T16:00:00.000Z","stockId":2289,"sp":4.12},{"date":"2025-02-27T16:00:00.000Z","stockId":2289,"sp":4.32},{"date":"2025-02-26T16:00:00.000Z","stockId":2289,"sp":4.33},{"date":"2025-02-25T16:00:00.000Z","stockId":2289,"sp":4.12},{"date":"2025-02-24T16:00:00.000Z","stockId":2289,"sp":4.1},{"date":"2025-02-23T16:00:00.000Z","stockId":2289,"sp":3.9},{"date":"2025-02-20T16:00:00.000Z","stockId":2289,"sp":3.88},{"date":"2025-02-19T16:00:00.000Z","stockId":2289,"sp":3.87},{"date":"2025-02-18T16:00:00.000Z","stockId":2289,"sp":3.85},{"date":"2025-02-17T16:00:00.000Z","stockId":2289,"sp":3.85},{"date":"2025-02-16T16:00:00.000Z","stockId":2289,"sp":3.96},{"date":"2025-02-13T16:00:00.000Z","stockId":2289,"sp":3.94},{"date":"2025-02-12T16:00:00.000Z","stockId":2289,"sp":4.01},{"date":"2025-02-11T16:00:00.000Z","stockId":2289,"sp":4.04},{"date":"2025-02-10T16:00:00.000Z","stockId":2289,"sp":4},{"date":"2025-02-09T16:00:00.000Z","stockId":2289,"sp":3.9},{"date":"2025-02-06T16:00:00.000Z","stockId":2289,"sp":3.92},{"date":"2025-02-05T16:00:00.000Z","stockId":2289,"sp":4},{"date":"2025-02-04T16:00:00.000Z","stockId":2289,"sp":3.94},{"date":"2025-01-26T16:00:00.000Z","stockId":2289,"sp":3.82},{"date":"2025-01-23T16:00:00.000Z","stockId":2289,"sp":3.77},{"date":"2025-01-22T16:00:00.000Z","stockId":2289,"sp":3.66},{"date":"2025-01-21T16:00:00.000Z","stockId":2289,"sp":3.7},{"date":"2025-01-20T16:00:00.000Z","stockId":2289,"sp":3.84},{"date":"2025-01-19T16:00:00.000Z","stockId":2289,"sp":3.87},{"date":"2025-01-16T16:00:00.000Z","stockId":2289,"sp":3.94},{"date":"2025-01-15T16:00:00.000Z","stockId":2289,"sp":4.06},{"date":"2025-01-14T16:00:00.000Z","stockId":2289,"sp":3.87},{"date":"2025-01-13T16:00:00.000Z","stockId":2289,"sp":3.94},{"date":"2025-01-12T16:00:00.000Z","stockId":2289,"sp":3.91},{"date":"2025-01-09T16:00:00.000Z","stockId":2289,"sp":3.79},{"date":"2025-01-08T16:00:00.000Z","stockId":2289,"sp":3.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2289,"sp":3.67},{"date":"2025-01-06T16:00:00.000Z","stockId":2289,"sp":3.76},{"date":"2025-01-05T16:00:00.000Z","stockId":2289,"sp":3.77},{"date":"2025-01-02T16:00:00.000Z","stockId":2289,"sp":3.91},{"date":"2025-01-01T16:00:00.000Z","stockId":2289,"sp":3.72},{"date":"2024-12-30T16:00:00.000Z","stockId":2289,"sp":3.56},{"date":"2024-12-29T16:00:00.000Z","stockId":2289,"sp":3.47},{"date":"2024-12-26T16:00:00.000Z","stockId":2289,"sp":3.49},{"date":"2024-12-25T16:00:00.000Z","stockId":2289,"sp":3.42},{"date":"2024-12-24T16:00:00.000Z","stockId":2289,"sp":3.48},{"date":"2024-12-23T16:00:00.000Z","stockId":2289,"sp":3.66},{"date":"2024-12-22T16:00:00.000Z","stockId":2289,"sp":3.85},{"date":"2024-12-19T16:00:00.000Z","stockId":2289,"sp":4.05},{"date":"2024-12-18T16:00:00.000Z","stockId":2289,"sp":3.95},{"date":"2024-12-17T16:00:00.000Z","stockId":2289,"sp":3.94},{"date":"2024-12-16T16:00:00.000Z","stockId":2289,"sp":3.86},{"date":"2024-12-15T16:00:00.000Z","stockId":2289,"sp":3.98},{"date":"2024-12-12T16:00:00.000Z","stockId":2289,"sp":4.06},{"date":"2024-12-11T16:00:00.000Z","stockId":2289,"sp":4.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2289,"sp":4.22},{"date":"2024-12-09T16:00:00.000Z","stockId":2289,"sp":4.09},{"date":"2024-12-08T16:00:00.000Z","stockId":2289,"sp":4.14},{"date":"2024-12-05T16:00:00.000Z","stockId":2289,"sp":3.96},{"date":"2024-12-04T16:00:00.000Z","stockId":2289,"sp":3.84},{"date":"2024-12-03T16:00:00.000Z","stockId":2289,"sp":3.84},{"date":"2024-12-02T16:00:00.000Z","stockId":2289,"sp":3.91},{"date":"2024-12-01T16:00:00.000Z","stockId":2289,"sp":3.89},{"date":"2024-11-28T16:00:00.000Z","stockId":2289,"sp":3.85},{"date":"2024-11-27T16:00:00.000Z","stockId":2289,"sp":3.92},{"date":"2024-11-26T16:00:00.000Z","stockId":2289,"sp":3.74},{"date":"2024-11-25T16:00:00.000Z","stockId":2289,"sp":3.76},{"date":"2024-11-24T16:00:00.000Z","stockId":2289,"sp":3.79},{"date":"2024-11-21T16:00:00.000Z","stockId":2289,"sp":3.77},{"date":"2024-11-20T16:00:00.000Z","stockId":2289,"sp":3.89},{"date":"2024-11-19T16:00:00.000Z","stockId":2289,"sp":3.91},{"date":"2024-11-18T16:00:00.000Z","stockId":2289,"sp":3.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2289,"sp":3.84},{"date":"2024-11-14T16:00:00.000Z","stockId":2289,"sp":4},{"date":"2024-11-13T16:00:00.000Z","stockId":2289,"sp":4.21},{"date":"2024-11-12T16:00:00.000Z","stockId":2289,"sp":4.01},{"date":"2024-11-11T16:00:00.000Z","stockId":2289,"sp":4.07},{"date":"2024-11-10T16:00:00.000Z","stockId":2289,"sp":4.04},{"date":"2024-11-07T16:00:00.000Z","stockId":2289,"sp":4.02},{"date":"2024-11-06T16:00:00.000Z","stockId":2289,"sp":3.84},{"date":"2024-11-05T16:00:00.000Z","stockId":2289,"sp":3.73},{"date":"2024-11-04T16:00:00.000Z","stockId":2289,"sp":3.74},{"date":"2024-11-03T16:00:00.000Z","stockId":2289,"sp":3.65},{"date":"2024-10-31T16:00:00.000Z","stockId":2289,"sp":3.55},{"date":"2024-10-30T16:00:00.000Z","stockId":2289,"sp":3.5},{"date":"2024-10-29T16:00:00.000Z","stockId":2289,"sp":3.64},{"date":"2024-10-28T16:00:00.000Z","stockId":2289,"sp":3.61},{"date":"2024-10-27T16:00:00.000Z","stockId":2289,"sp":3.8},{"date":"2024-10-24T16:00:00.000Z","stockId":2289,"sp":3.62},{"date":"2024-10-23T16:00:00.000Z","stockId":2289,"sp":3.61},{"date":"2024-10-22T16:00:00.000Z","stockId":2289,"sp":3.48},{"date":"2024-10-21T16:00:00.000Z","stockId":2289,"sp":3.35},{"date":"2024-10-20T16:00:00.000Z","stockId":2289,"sp":3.31},{"date":"2024-10-17T16:00:00.000Z","stockId":2289,"sp":3.33},{"date":"2024-10-16T16:00:00.000Z","stockId":2289,"sp":3.17},{"date":"2024-10-15T16:00:00.000Z","stockId":2289,"sp":3.13},{"date":"2024-10-14T16:00:00.000Z","stockId":2289,"sp":3.11},{"date":"2024-10-13T16:00:00.000Z","stockId":2289,"sp":3.09},{"date":"2024-10-10T16:00:00.000Z","stockId":2289,"sp":3.09},{"date":"2024-10-09T16:00:00.000Z","stockId":2289,"sp":3.05},{"date":"2024-10-08T16:00:00.000Z","stockId":2289,"sp":3.21},{"date":"2024-10-07T16:00:00.000Z","stockId":2289,"sp":3.38},{"date":"2024-09-29T16:00:00.000Z","stockId":2289,"sp":3.38},{"date":"2024-09-26T16:00:00.000Z","stockId":2289,"sp":3.25},{"date":"2024-09-25T16:00:00.000Z","stockId":2289,"sp":3.17},{"date":"2024-09-24T16:00:00.000Z","stockId":2289,"sp":3.13},{"date":"2024-09-23T16:00:00.000Z","stockId":2289,"sp":3.12},{"date":"2024-09-22T16:00:00.000Z","stockId":2289,"sp":3.12},{"date":"2024-09-19T16:00:00.000Z","stockId":2289,"sp":2.97},{"date":"2024-09-18T16:00:00.000Z","stockId":2289,"sp":2.95},{"date":"2024-09-17T16:00:00.000Z","stockId":2289,"sp":2.81},{"date":"2024-09-12T16:00:00.000Z","stockId":2289,"sp":2.94},{"date":"2024-09-11T16:00:00.000Z","stockId":2289,"sp":3.05},{"date":"2024-09-10T16:00:00.000Z","stockId":2289,"sp":2.9},{"date":"2024-09-09T16:00:00.000Z","stockId":2289,"sp":2.95},{"date":"2024-09-08T16:00:00.000Z","stockId":2289,"sp":3.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2289,"sp":3.05},{"date":"2024-09-04T16:00:00.000Z","stockId":2289,"sp":3.2},{"date":"2024-09-03T16:00:00.000Z","stockId":2289,"sp":3.22},{"date":"2024-09-02T16:00:00.000Z","stockId":2289,"sp":3.39},{"date":"2024-09-01T16:00:00.000Z","stockId":2289,"sp":3.23},{"date":"2024-08-29T16:00:00.000Z","stockId":2289,"sp":3.08},{"date":"2024-08-28T16:00:00.000Z","stockId":2289,"sp":2.93},{"date":"2024-08-27T16:00:00.000Z","stockId":2289,"sp":2.79},{"date":"2024-08-26T16:00:00.000Z","stockId":2289,"sp":2.71},{"date":"2024-08-25T16:00:00.000Z","stockId":2289,"sp":2.72},{"date":"2024-08-22T16:00:00.000Z","stockId":2289,"sp":2.65},{"date":"2024-08-21T16:00:00.000Z","stockId":2289,"sp":2.68},{"date":"2024-08-20T16:00:00.000Z","stockId":2289,"sp":2.69},{"date":"2024-08-19T16:00:00.000Z","stockId":2289,"sp":2.76},{"date":"2024-08-18T16:00:00.000Z","stockId":2289,"sp":2.78},{"date":"2024-08-15T16:00:00.000Z","stockId":2289,"sp":2.76},{"date":"2024-08-14T16:00:00.000Z","stockId":2289,"sp":2.73},{"date":"2024-08-13T16:00:00.000Z","stockId":2289,"sp":2.69},{"date":"2024-08-12T16:00:00.000Z","stockId":2289,"sp":2.71},{"date":"2024-08-11T16:00:00.000Z","stockId":2289,"sp":2.68},{"date":"2024-08-08T16:00:00.000Z","stockId":2289,"sp":2.79},{"date":"2024-08-07T16:00:00.000Z","stockId":2289,"sp":2.82},{"date":"2024-08-06T16:00:00.000Z","stockId":2289,"sp":2.74},{"date":"2024-08-05T16:00:00.000Z","stockId":2289,"sp":2.7},{"date":"2024-08-04T16:00:00.000Z","stockId":2289,"sp":2.67},{"date":"2024-08-01T16:00:00.000Z","stockId":2289,"sp":2.71},{"date":"2024-07-31T16:00:00.000Z","stockId":2289,"sp":2.79},{"date":"2024-07-30T16:00:00.000Z","stockId":2289,"sp":2.79},{"date":"2024-07-29T16:00:00.000Z","stockId":2289,"sp":2.75},{"date":"2024-07-28T16:00:00.000Z","stockId":2289,"sp":2.63},{"date":"2024-07-25T16:00:00.000Z","stockId":2289,"sp":2.65},{"date":"2024-07-24T16:00:00.000Z","stockId":2289,"sp":2.65},{"date":"2024-07-23T16:00:00.000Z","stockId":2289,"sp":2.68},{"date":"2024-07-22T16:00:00.000Z","stockId":2289,"sp":2.79},{"date":"2024-07-21T16:00:00.000Z","stockId":2289,"sp":2.73},{"date":"2024-07-18T16:00:00.000Z","stockId":2289,"sp":2.6},{"date":"2024-07-17T16:00:00.000Z","stockId":2289,"sp":2.64},{"date":"2024-07-16T16:00:00.000Z","stockId":2289,"sp":2.72},{"date":"2024-07-15T16:00:00.000Z","stockId":2289,"sp":2.59},{"date":"2024-07-14T16:00:00.000Z","stockId":2289,"sp":2.52},{"date":"2024-07-11T16:00:00.000Z","stockId":2289,"sp":2.65},{"date":"2024-07-10T16:00:00.000Z","stockId":2289,"sp":2.61},{"date":"2024-07-09T16:00:00.000Z","stockId":2289,"sp":2.55},{"date":"2024-07-08T16:00:00.000Z","stockId":2289,"sp":2.65},{"date":"2024-07-07T16:00:00.000Z","stockId":2289,"sp":2.66},{"date":"2024-07-04T16:00:00.000Z","stockId":2289,"sp":2.8},{"date":"2024-07-03T16:00:00.000Z","stockId":2289,"sp":2.75},{"date":"2024-07-02T16:00:00.000Z","stockId":2289,"sp":2.89},{"date":"2024-07-01T16:00:00.000Z","stockId":2289,"sp":2.87},{"date":"2024-06-30T16:00:00.000Z","stockId":2289,"sp":2.89},{"date":"2024-06-27T16:00:00.000Z","stockId":2289,"sp":2.75},{"date":"2024-06-26T16:00:00.000Z","stockId":2289,"sp":2.75},{"sp":2.75,"stockId":2289,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.77,"stockId":2289,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.86,"stockId":2289,"date":"2024-06-23T16:00:00.000Z"},{"sp":3,"stockId":2289,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.05,"stockId":2289,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.21,"stockId":2289,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.15,"stockId":2289,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.22,"stockId":2289,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.36,"stockId":2289,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.4,"stockId":2289,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.52,"stockId":2289,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.41,"stockId":2289,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.25,"stockId":2289,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.37,"stockId":2289,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.55,"stockId":2289,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.67,"stockId":2289,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.82,"stockId":2289,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.02,"stockId":2289,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.9,"stockId":2289,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.99,"stockId":2289,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.91,"stockId":2289,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.72,"stockId":2289,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.69,"stockId":2289,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.76,"stockId":2289,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.68,"stockId":2289,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.86,"stockId":2289,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.68,"stockId":2289,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.5,"stockId":2289,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.33,"stockId":2289,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.17,"stockId":2289,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.02,"stockId":2289,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.04,"stockId":2289,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2289,"sp":3.2},{"date":"2024-05-08T16:00:00.000Z","stockId":2289,"sp":3.37},{"date":"2024-05-07T16:00:00.000Z","stockId":2289,"sp":3.33},{"date":"2024-05-06T16:00:00.000Z","stockId":2289,"sp":3.37},{"date":"2024-05-05T16:00:00.000Z","stockId":2289,"sp":3.41},{"date":"2024-04-29T16:00:00.000Z","stockId":2289,"sp":3.55},{"date":"2024-04-28T16:00:00.000Z","stockId":2289,"sp":3.61},{"date":"2024-04-25T16:00:00.000Z","stockId":2289,"sp":3.8},{"date":"2024-04-24T16:00:00.000Z","stockId":2289,"sp":3.72},{"date":"2024-04-23T16:00:00.000Z","stockId":2289,"sp":3.54},{"date":"2024-04-22T16:00:00.000Z","stockId":2289,"sp":3.37},{"date":"2024-04-21T16:00:00.000Z","stockId":2289,"sp":3.55},{"date":"2024-04-18T16:00:00.000Z","stockId":2289,"sp":3.74},{"date":"2024-04-17T16:00:00.000Z","stockId":2289,"sp":3.94},{"date":"2024-04-16T16:00:00.000Z","stockId":2289,"sp":4.15},{"date":"2024-04-15T16:00:00.000Z","stockId":2289,"sp":4.37},{"date":"2024-04-14T16:00:00.000Z","stockId":2289,"sp":4.6},{"date":"2024-04-11T16:00:00.000Z","stockId":2289,"sp":4.84},{"date":"2024-04-10T16:00:00.000Z","stockId":2289,"sp":4.65},{"date":"2024-04-09T16:00:00.000Z","stockId":2289,"sp":4.75},{"date":"2024-04-08T16:00:00.000Z","stockId":2289,"sp":4.99},{"date":"2024-04-07T16:00:00.000Z","stockId":2289,"sp":5.19},{"date":"2024-04-02T16:00:00.000Z","stockId":2289,"sp":5.26},{"date":"2024-04-01T16:00:00.000Z","stockId":2289,"sp":5.08},{"date":"2024-03-31T16:00:00.000Z","stockId":2289,"sp":4.95},{"date":"2024-03-28T16:00:00.000Z","stockId":2289,"sp":4.71},{"date":"2024-03-27T16:00:00.000Z","stockId":2289,"sp":4.64},{"date":"2024-03-26T16:00:00.000Z","stockId":2289,"sp":4.57},{"date":"2024-03-25T16:00:00.000Z","stockId":2289,"sp":4.74},{"date":"2024-03-24T16:00:00.000Z","stockId":2289,"sp":4.72},{"date":"2024-03-21T16:00:00.000Z","stockId":2289,"sp":4.67},{"date":"2024-03-20T16:00:00.000Z","stockId":2289,"sp":4.74},{"date":"2024-03-19T16:00:00.000Z","stockId":2289,"sp":4.85},{"date":"2024-03-18T16:00:00.000Z","stockId":2289,"sp":4.81},{"date":"2024-03-17T16:00:00.000Z","stockId":2289,"sp":4.65},{"date":"2024-03-14T16:00:00.000Z","stockId":2289,"sp":4.68},{"date":"2024-03-13T16:00:00.000Z","stockId":2289,"sp":4.52},{"date":"2024-03-12T16:00:00.000Z","stockId":2289,"sp":4.55},{"date":"2024-03-11T16:00:00.000Z","stockId":2289,"sp":4.64},{"date":"2024-03-10T16:00:00.000Z","stockId":2289,"sp":4.64},{"date":"2024-03-07T16:00:00.000Z","stockId":2289,"sp":4.5},{"date":"2024-03-06T16:00:00.000Z","stockId":2289,"sp":4.43},{"date":"2024-03-05T16:00:00.000Z","stockId":2289,"sp":4.54},{"date":"2024-03-04T16:00:00.000Z","stockId":2289,"sp":4.47},{"date":"2024-03-03T16:00:00.000Z","stockId":2289,"sp":4.48},{"date":"2024-02-29T16:00:00.000Z","stockId":2289,"sp":4.52},{"date":"2024-02-28T16:00:00.000Z","stockId":2289,"sp":4.53},{"date":"2024-02-27T16:00:00.000Z","stockId":2289,"sp":4.49},{"date":"2024-02-26T16:00:00.000Z","stockId":2289,"sp":4.73},{"date":"2024-02-25T16:00:00.000Z","stockId":2289,"sp":4.67},{"date":"2024-02-22T16:00:00.000Z","stockId":2289,"sp":4.65},{"date":"2024-02-21T16:00:00.000Z","stockId":2289,"sp":4.43},{"date":"2024-02-20T16:00:00.000Z","stockId":2289,"sp":4.37},{"date":"2024-02-19T16:00:00.000Z","stockId":2289,"sp":4.39},{"date":"2024-02-18T16:00:00.000Z","stockId":2289,"sp":4.3},{"date":"2024-02-07T16:00:00.000Z","stockId":2289,"sp":4.1},{"date":"2024-02-06T16:00:00.000Z","stockId":2289,"sp":4.05},{"date":"2024-02-05T16:00:00.000Z","stockId":2289,"sp":4.26},{"date":"2024-02-04T16:00:00.000Z","stockId":2289,"sp":4.24},{"date":"2024-02-01T16:00:00.000Z","stockId":2289,"sp":4.46},{"date":"2024-01-31T16:00:00.000Z","stockId":2289,"sp":4.69},{"date":"2024-01-30T16:00:00.000Z","stockId":2289,"sp":4.94},{"date":"2024-01-29T16:00:00.000Z","stockId":2289,"sp":5.2},{"date":"2024-01-28T16:00:00.000Z","stockId":2289,"sp":5.3},{"date":"2024-01-25T16:00:00.000Z","stockId":2289,"sp":5.52},{"date":"2024-01-24T16:00:00.000Z","stockId":2289,"sp":5.51},{"date":"2024-01-23T16:00:00.000Z","stockId":2289,"sp":5.41},{"date":"2024-01-22T16:00:00.000Z","stockId":2289,"sp":5.25},{"date":"2024-01-21T16:00:00.000Z","stockId":2289,"sp":5.19},{"date":"2024-01-18T16:00:00.000Z","stockId":2289,"sp":5.42},{"date":"2024-01-17T16:00:00.000Z","stockId":2289,"sp":5.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2289,"sp":5.35},{"date":"2024-01-15T16:00:00.000Z","stockId":2289,"sp":5.42},{"date":"2024-01-14T16:00:00.000Z","stockId":2289,"sp":5.42},{"date":"2024-01-11T16:00:00.000Z","stockId":2289,"sp":5.26},{"date":"2024-01-10T16:00:00.000Z","stockId":2289,"sp":5.36},{"date":"2024-01-09T16:00:00.000Z","stockId":2289,"sp":5.26},{"date":"2024-01-08T16:00:00.000Z","stockId":2289,"sp":5.26},{"date":"2024-01-07T16:00:00.000Z","stockId":2289,"sp":5.32},{"date":"2024-01-04T16:00:00.000Z","stockId":2289,"sp":5.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2289,"sp":5.76},{"date":"2024-01-02T16:00:00.000Z","stockId":2289,"sp":5.72},{"date":"2024-01-01T16:00:00.000Z","stockId":2289,"sp":5.87},{"date":"2023-12-28T16:00:00.000Z","stockId":2289,"sp":5.78},{"date":"2023-12-27T16:00:00.000Z","stockId":2289,"sp":5.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2289,"sp":5.55},{"date":"2023-12-25T16:00:00.000Z","stockId":2289,"sp":5.36},{"date":"2023-12-24T16:00:00.000Z","stockId":2289,"sp":5.52},{"date":"2023-12-21T16:00:00.000Z","stockId":2289,"sp":5.6},{"date":"2023-12-20T16:00:00.000Z","stockId":2289,"sp":5.7},{"date":"2023-12-19T16:00:00.000Z","stockId":2289,"sp":5.69},{"date":"2023-12-18T16:00:00.000Z","stockId":2289,"sp":5.66},{"date":"2023-12-17T16:00:00.000Z","stockId":2289,"sp":5.7},{"date":"2023-12-14T16:00:00.000Z","stockId":2289,"sp":5.88},{"date":"2023-12-13T16:00:00.000Z","stockId":2289,"sp":6.08},{"date":"2023-12-12T16:00:00.000Z","stockId":2289,"sp":6.13},{"date":"2023-12-11T16:00:00.000Z","stockId":2289,"sp":6.14},{"date":"2023-12-10T16:00:00.000Z","stockId":2289,"sp":6.19},{"date":"2023-12-07T16:00:00.000Z","stockId":2289,"sp":6.2},{"date":"2023-12-06T16:00:00.000Z","stockId":2289,"sp":6.27},{"date":"2023-12-05T16:00:00.000Z","stockId":2289,"sp":6.32},{"date":"2023-12-04T16:00:00.000Z","stockId":2289,"sp":6.48},{"date":"2023-12-03T16:00:00.000Z","stockId":2289,"sp":6.6},{"date":"2023-11-30T16:00:00.000Z","stockId":2289,"sp":6.35},{"date":"2023-11-29T16:00:00.000Z","stockId":2289,"sp":6.34},{"date":"2023-11-28T16:00:00.000Z","stockId":2289,"sp":6.58},{"date":"2023-11-27T16:00:00.000Z","stockId":2289,"sp":6.54},{"date":"2023-11-26T16:00:00.000Z","stockId":2289,"sp":6.7},{"date":"2023-11-23T16:00:00.000Z","stockId":2289,"sp":6.39},{"date":"2023-11-22T16:00:00.000Z","stockId":2289,"sp":6.47},{"date":"2023-11-21T16:00:00.000Z","stockId":2289,"sp":6.16},{"date":"2023-11-20T16:00:00.000Z","stockId":2289,"sp":6.1},{"date":"2023-11-19T16:00:00.000Z","stockId":2289,"sp":5.99},{"date":"2023-11-16T16:00:00.000Z","stockId":2289,"sp":5.94},{"date":"2023-11-15T16:00:00.000Z","stockId":2289,"sp":5.94},{"date":"2023-11-14T16:00:00.000Z","stockId":2289,"sp":5.97},{"date":"2023-11-13T16:00:00.000Z","stockId":2289,"sp":6},{"date":"2023-11-12T16:00:00.000Z","stockId":2289,"sp":6.02},{"date":"2023-11-09T16:00:00.000Z","stockId":2289,"sp":6.09},{"date":"2023-11-08T16:00:00.000Z","stockId":2289,"sp":6.03},{"date":"2023-11-07T16:00:00.000Z","stockId":2289,"sp":5.99},{"date":"2023-11-06T16:00:00.000Z","stockId":2289,"sp":6.03},{"date":"2023-11-05T16:00:00.000Z","stockId":2289,"sp":6.08},{"date":"2023-11-02T16:00:00.000Z","stockId":2289,"sp":6.16},{"date":"2023-11-01T16:00:00.000Z","stockId":2289,"sp":6.18},{"date":"2023-10-31T16:00:00.000Z","stockId":2289,"sp":6.11},{"date":"2023-10-30T16:00:00.000Z","stockId":2289,"sp":6.2},{"date":"2023-10-29T16:00:00.000Z","stockId":2289,"sp":6.29},{"date":"2023-10-26T16:00:00.000Z","stockId":2289,"sp":6.17},{"date":"2023-10-25T16:00:00.000Z","stockId":2289,"sp":6.2},{"date":"2023-10-24T16:00:00.000Z","stockId":2289,"sp":6.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2289,"sp":6.13},{"date":"2023-10-22T16:00:00.000Z","stockId":2289,"sp":5.98},{"date":"2023-10-19T16:00:00.000Z","stockId":2289,"sp":6.29},{"date":"2023-10-18T16:00:00.000Z","stockId":2289,"sp":6.12},{"date":"2023-10-17T16:00:00.000Z","stockId":2289,"sp":6.38},{"date":"2023-10-16T16:00:00.000Z","stockId":2289,"sp":6.72},{"date":"2023-10-15T16:00:00.000Z","stockId":2289,"sp":6.55},{"date":"2023-10-12T16:00:00.000Z","stockId":2289,"sp":6.24},{"date":"2023-10-11T16:00:00.000Z","stockId":2289,"sp":6.07},{"date":"2023-10-10T16:00:00.000Z","stockId":2289,"sp":5.78},{"date":"2023-10-09T16:00:00.000Z","stockId":2289,"sp":5.88},{"date":"2023-10-08T16:00:00.000Z","stockId":2289,"sp":5.69},{"date":"2023-09-27T16:00:00.000Z","stockId":2289,"sp":5.42},{"date":"2023-09-26T16:00:00.000Z","stockId":2289,"sp":5.27},{"date":"2023-09-25T16:00:00.000Z","stockId":2289,"sp":5.35},{"date":"2023-09-24T16:00:00.000Z","stockId":2289,"sp":5.55},{"date":"2023-09-21T16:00:00.000Z","stockId":2289,"sp":5.29},{"date":"2023-09-20T16:00:00.000Z","stockId":2289,"sp":5.57},{"date":"2023-09-19T16:00:00.000Z","stockId":2289,"sp":5.56},{"date":"2023-09-18T16:00:00.000Z","stockId":2289,"sp":5.55},{"date":"2023-09-17T16:00:00.000Z","stockId":2289,"sp":5.29},{"date":"2023-09-14T16:00:00.000Z","stockId":2289,"sp":5.04},{"date":"2023-09-13T16:00:00.000Z","stockId":2289,"sp":5.02},{"date":"2023-09-12T16:00:00.000Z","stockId":2289,"sp":5.21},{"date":"2023-09-11T16:00:00.000Z","stockId":2289,"sp":5.19},{"date":"2023-09-10T16:00:00.000Z","stockId":2289,"sp":5.18},{"date":"2023-09-07T16:00:00.000Z","stockId":2289,"sp":5.3},{"date":"2023-09-06T16:00:00.000Z","stockId":2289,"sp":5.42},{"date":"2023-09-05T16:00:00.000Z","stockId":2289,"sp":5.21},{"date":"2023-09-04T16:00:00.000Z","stockId":2289,"sp":5.05},{"date":"2023-09-03T16:00:00.000Z","stockId":2289,"sp":5.05},{"date":"2023-08-31T16:00:00.000Z","stockId":2289,"sp":4.99},{"date":"2023-08-30T16:00:00.000Z","stockId":2289,"sp":4.9},{"date":"2023-08-29T16:00:00.000Z","stockId":2289,"sp":5.01},{"date":"2023-08-28T16:00:00.000Z","stockId":2289,"sp":4.87},{"date":"2023-08-27T16:00:00.000Z","stockId":2289,"sp":4.64},{"date":"2023-08-24T16:00:00.000Z","stockId":2289,"sp":4.62},{"date":"2023-08-23T16:00:00.000Z","stockId":2289,"sp":4.6},{"date":"2023-08-22T16:00:00.000Z","stockId":2289,"sp":4.55},{"date":"2023-08-21T16:00:00.000Z","stockId":2289,"sp":4.73},{"date":"2023-08-20T16:00:00.000Z","stockId":2289,"sp":4.89},{"date":"2023-08-17T16:00:00.000Z","stockId":2289,"sp":5.01},{"date":"2023-08-16T16:00:00.000Z","stockId":2289,"sp":5},{"date":"2023-08-15T16:00:00.000Z","stockId":2289,"sp":4.99},{"date":"2023-08-14T16:00:00.000Z","stockId":2289,"sp":5.13},{"date":"2023-08-13T16:00:00.000Z","stockId":2289,"sp":5.12},{"date":"2023-08-10T16:00:00.000Z","stockId":2289,"sp":5.26},{"date":"2023-08-09T16:00:00.000Z","stockId":2289,"sp":5.19},{"date":"2023-08-08T16:00:00.000Z","stockId":2289,"sp":5.1},{"date":"2023-08-07T16:00:00.000Z","stockId":2289,"sp":5.1},{"date":"2023-08-06T16:00:00.000Z","stockId":2289,"sp":5.1},{"date":"2023-08-03T16:00:00.000Z","stockId":2289,"sp":5.2},{"date":"2023-08-02T16:00:00.000Z","stockId":2289,"sp":5.32},{"date":"2023-08-01T16:00:00.000Z","stockId":2289,"sp":5.39},{"date":"2023-07-31T16:00:00.000Z","stockId":2289,"sp":5.24},{"date":"2023-07-30T16:00:00.000Z","stockId":2289,"sp":5.19},{"date":"2023-07-27T16:00:00.000Z","stockId":2289,"sp":5.13},{"date":"2023-07-26T16:00:00.000Z","stockId":2289,"sp":5.17},{"date":"2023-07-25T16:00:00.000Z","stockId":2289,"sp":5.18},{"date":"2023-07-24T16:00:00.000Z","stockId":2289,"sp":5.24},{"date":"2023-07-23T16:00:00.000Z","stockId":2289,"sp":5.2}],"dateFlag":"day"}