window.pageData = {"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"ipoDate":"2010-04-08T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"establishDate":"2007-10-25T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"大北农","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"dbn","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"邵根伙","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":"2026-07-11T19:14:32.924Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000110401,"stockCode":"110401","name":"饲料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-46.80187849625066},"pb":{"mcw":2.260290834635828},"ps_ttm":{"mcw":0.5464179983144933},"dyr":{"mcw":0.012406832141573293}},"staticDividendYieldRatio":0.0124154804532452},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110400,"stockCode":"110400","name":"饲料","stockType":"industry","exchange":"sw","tickerId":110400,"source":"sw"},{"_id":2010000110401,"stockCode":"110401","name":"饲料","stockType":"industry","exchange":"sw","tickerId":110401,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110400,"stockCode":"110400","name":"饲料","stockType":"industry","exchange":"sw_2021","tickerId":110400,"source":"sw_2021"},{"_id":2020000110402,"stockCode":"110402","name":"畜禽饲料","stockType":"industry","exchange":"sw_2021","tickerId":110402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931845,"areaCode":"cn","exchange":"csi","name":"生猪产业","source":"csi","stockCode":"931845","stockType":"index","tickerId":931845,"weighting":0.043614},{"_id":1000000930707,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930707","tickerId":930707,"source":"csi","name":"中证畜牧","weighting":0.040836},{"_id":1000000930662,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930662","tickerId":930662,"source":"csi","name":"CS现代农","weighting":0.030422},{"_id":1000000931946,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931946","tickerId":931946,"source":"csi","name":"畜牧养殖","weighting":0.02929},{"_id":1000000930910,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930910","tickerId":930910,"source":"csi","name":"农牧渔","weighting":0.021844},{"_id":1000000000949,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"source":"csi","name":"中证农业","weighting":0.01788},{"_id":1000000399814,"stockCode":"399814","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399814,"name":"大农业","weighting":0.01047},{"_id":1000000399365,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399365","tickerId":399365,"source":"cni","name":"国证粮食","weighting":0.0099},{"_id":1000000000990,"stockCode":"000990","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":990,"name":"全指消费","weighting":0.00713},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0015},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0013},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0013},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0006},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0005},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00016},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.dbn.com.cn","companyName":"北京大北农科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2385,"type":"tr_dri","cagr_p_r_fs":-0.040581554717423196,"cagr_p_r_fys":-0.24999999999999845,"cagr_p_r_y1":-0.27196939416433297,"cagr_p_r_y3":-0.23450508798066672,"cagr_p_r_y5":-0.16139320228835785,"p_r_fs":-0.48998532772248615,"cagr_p_r_d30":-0.06249999999999978,"cagr_p_r_d60":-0.2187499999999991,"cagr_p_r_d90":-0.24050632911392322,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2010-04-08T16:00:00.000Z","cagr_p_r_y10":-0.08466101805707116,"cagr_p_r_d14":0.10701107011070121,"cagr_p_r_d7":0.034482758620689946},"shnc":{"stockId":2385,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":271782,"shnc_d90":0.18248346675948485,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":271782,"shnc_q1":0.18248346675948485,"shnc_q2":0.19541857815819452,"shnc_q3":0.12561969095178732,"shnc_y1":0.17543616846439292,"shnc_y2":0.14420554963814944},"ple":{"stockId":2385,"type":"ple","ps":505695000,"ps_mc":1517085000,"ps_shbt10sh_r":0.38443141547510423,"ps_sc_r":0.1176,"pc":12,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2385,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0069,"mtaslb":570549051,"mtaslb_mc_r":0.05526329241883024,"mtaslb_fbc":-1994958,"mtaslb_fb":564936343,"mtaslb_smc":-24400,"mtaslb_sb":5612708,"fb_mc_rc_d1":-0.00019323132187154359,"fb_mc_rc_d5":0.000025844643986574996,"fb_mc_rc_d20":-0.006821416514085464,"fb_mc_rc_d60":-0.014474008413186985,"fb_mc_rc_d120":-0.02605972231437208,"sb_mc_rc_d1":-0.000006282589329410664,"sb_mc_rc_d5":0.000016516683523304155,"sb_mc_rc_d20":-0.00004322122464541595,"sb_mc_rc_d60":-0.0000983114463166822,"sb_mc_rc_d120":0.00025721785064939756,"npa_o_f_d1":-1994958,"npa_o_f_d120":-325692401,"npa_o_f_d20":-65425059,"npa_o_f_d5":283777,"npa_o_f_d60":-160091500,"fb_mc_rc_d240":-0.023839440448286547,"npa_o_f_d240":-289414243},"mm_ha":{"stockId":2385,"type":"mm_ha","mm_sh":68190617,"mm_sha":188206103,"mm_sh_cap_r":0.019352452418591383,"spc":0,"mm_shc_v_r":0.2792390739251585,"mm_sh_nba_d1":60827903.21123272,"mm_sh_nba_d5":60827903.21123272,"mm_sh_nba_d20":60827903.21123272,"mm_sh_nba_d60":60827903.21123272,"mm_sh_nba_d120":57974734.527410015,"mm_sh_nba_d240":-66767135.56391761,"mm_sh_cap_rc_d1":0.0042370661145378925,"mm_sh_cap_rc_d5":0.0042370661145378925,"mm_sh_cap_rc_d20":0.0042370661145378925,"mm_sh_cap_rc_d60":0.0042370661145378925,"mm_sh_cap_rc_d120":0.004036537345691191,"mm_sh_nbv_d1":14931751,"mm_sh_nbv_d5":14931751,"mm_sh_nbv_d20":14931751,"mm_sh_nbv_d60":14931751,"mm_sh_nbv_d120":14225072,"mm_sh_nbv_d240":-15584579,"mm_sh_nbp_d1":-224563.57541451705,"mm_sh_nbp_d5":4805689.40888606,"mm_sh_nbp_d20":4805689.40888606,"mm_sh_nbp_d60":4805689.40888606,"mm_sh_nbp_d120":-878320.1993140775,"mm_sh_nbp_d240":36564936.56019868,"mm_sh_nbpr_d1":-0.0036917855714126975,"mm_sh_nbpr_d5":0.07501225818599765,"mm_sh_nbpr_d20":0.07501225818599765,"mm_sh_nbpr_d60":0.07501225818599765,"mm_sh_nbpr_d120":-0.013918920187273406,"mm_sh_nbpr_d240":0.24843178109669536,"mm_sh_cap_rc_d240":-0.004422314006591649,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0021819975106374583,"mm_shc_v_r_d20":0.013961953696257925,"mm_shc_v_r_d240":-0.001338201058556899,"mm_shc_v_r_d5":0.0558478147850317,"mm_shc_v_r_d60":0.0046539845654193085,"mm_sh_cap_rc_q1":0.00249505826515627,"mm_sh_cap_rc_q2":0.002326830243805169,"mm_sh_cap_rc_q3":0.004700671565258854,"mm_sh_cap_rc_q4":0.008938292714129735,"mm_sh_nba_q1":24123289.65624299,"mm_sh_nba_q2":21755544.833744533,"mm_sh_nba_q3":55313295.78815564,"mm_sh_nba_q4":116141198.99938837,"mm_sh_nbv_q1":8791628,"mm_sh_nbv_q2":8198857,"mm_sh_nbv_q3":16563363,"mm_sh_nbv_q4":31495114}},"priceMetrics":{"pe_ttm":-13.568380098362143,"d_pe_ttm":-12.75622650817559,"pb":1.739116540069753,"pb_wo_gw":1.9033219862413737,"dyr":0.009954171538879003,"mc":12900235695,"mc_om":12900235695,"sp":3,"spc":0.0239,"ta":311287462,"to_r":0.029640769817630693,"cmc":10570848933,"ecmc":10249759059,"ecmc_psh":37713,"shn":271782},"differentMarketStocks":[],"staticDividendYieldRatio":0.009954171538879003},"shareholdersEquityChangeData":[{"_id":"6a52a1f051d74bd31bc540f5","stockId":2385,"source":"cn_info","shareholderName":"毛长青","declarationDate":"2026-06-29T16:00:00.000Z","date":"2026-06-17T16:00:00.000Z","changeQuantity":895450,"sharesChangeRatio":0.00021,"priceLimit":"2.937","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":1782650,"priceFloor":2.937,"priceCeiling":2.937,"averagePrice":2.937,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"6a52a1f051d74bd31bc540f4","stockId":2385,"source":"cn_info","shareholderName":"毛长青","declarationDate":"2026-06-16T16:00:00.000Z","date":"2026-06-15T16:00:00.000Z","changeQuantity":887200,"sharesChangeRatio":0.0002,"priceLimit":"2.970","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":887200,"priceFloor":2.97,"priceCeiling":2.97,"averagePrice":2.97,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"696d3c595940ab53cad0297a","stockId":2385,"source":"cn_info","shareholderName":"邵根伙","declarationDate":"2026-01-06T16:00:00.000Z","date":"2025-12-18T16:00:00.000Z","changeQuantity":-6641495,"sharesChangeRatio":0.0015,"priceLimit":"3.93","sharesHeldAfterChange":0.2158,"quantityHeldAfterChange":927754831,"priceFloor":3.93,"priceCeiling":3.93,"averagePrice":3.93,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"694af578b2d54e76affb0d85","stockId":2385,"source":"cn_info","shareholderName":"邵根伙","declarationDate":"2025-11-25T16:00:00.000Z","date":"2025-11-23T16:00:00.000Z","changeQuantity":-41840000,"sharesChangeRatio":0.0097,"sharesHeldAfterChange":0.2175,"quantityHeldAfterChange":935360026,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"6865f99bb9bea94b61782f69","stockId":2385,"source":"cn_info","shareholderName":"邵根伙","declarationDate":"2025-02-28T16:00:00.000Z","date":"2025-02-25T16:00:00.000Z","changeQuantity":-6100000,"sharesChangeRatio":0.0014,"priceLimit":"4.16","sharesHeldAfterChange":0.2273,"quantityHeldAfterChange":977200026,"priceFloor":4.16,"priceCeiling":4.16,"averagePrice":4.16,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"6865f99bb9bea94b61782f68","stockId":2385,"source":"cn_info","shareholderName":"邵根伙","declarationDate":"2025-02-26T16:00:00.000Z","date":"2025-02-24T16:00:00.000Z","changeQuantity":-30900000,"sharesChangeRatio":0.0072,"sharesHeldAfterChange":0.2287,"quantityHeldAfterChange":983300026,"candlestickAveragePrice":4.201829751375011,"lastUpdated":"2025-07-30T09:43:39.946Z","stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"6865f99bb9bea94b61782f66","stockId":2385,"source":"cn_info","shareholderName":"张立忠","declarationDate":"2024-01-03T16:00:00.000Z","date":"2024-01-01T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.0001,"priceLimit":"5.94","sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":9162868,"priceFloor":5.94,"priceCeiling":5.94,"averagePrice":5.94,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}},{"_id":"6865f99bb9bea94b61782f67","stockId":2385,"source":"cn_info","shareholderName":"王丽娜","declarationDate":"2024-01-03T16:00:00.000Z","date":"2024-01-01T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.0001,"priceLimit":"5.93","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":922760,"priceFloor":5.93,"priceCeiling":5.93,"averagePrice":5.93,"stock":{"_id":2385,"stockCode":"002385","exchange":"sz","market":"a","stockType":"company","followedNum":1009,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2385,"memoNum":14,"currency":"CNY","name":"大北农","isFollowed":false}}],"priceMetricsList":[{"stockId":2385,"date":"2026-07-09T16:00:00.000Z","sp":3},{"stockId":2385,"date":"2026-07-08T16:00:00.000Z","sp":2.93},{"stockId":2385,"date":"2026-07-07T16:00:00.000Z","sp":2.91},{"stockId":2385,"date":"2026-07-06T16:00:00.000Z","sp":2.92},{"date":"2026-07-05T16:00:00.000Z","stockId":2385,"sp":2.97},{"date":"2026-07-02T16:00:00.000Z","stockId":2385,"sp":2.9},{"stockId":2385,"date":"2026-07-01T16:00:00.000Z","sp":2.92},{"date":"2026-06-30T16:00:00.000Z","stockId":2385,"sp":2.96},{"stockId":2385,"date":"2026-06-29T16:00:00.000Z","sp":2.76},{"date":"2026-06-28T16:00:00.000Z","stockId":2385,"sp":2.76},{"date":"2026-06-25T16:00:00.000Z","stockId":2385,"sp":2.71},{"stockId":2385,"date":"2026-06-24T16:00:00.000Z","sp":2.72},{"stockId":2385,"date":"2026-06-23T16:00:00.000Z","sp":2.77},{"date":"2026-06-22T16:00:00.000Z","stockId":2385,"sp":2.87},{"stockId":2385,"date":"2026-06-21T16:00:00.000Z","sp":2.87},{"date":"2026-06-17T16:00:00.000Z","stockId":2385,"sp":2.89},{"stockId":2385,"date":"2026-06-16T16:00:00.000Z","sp":2.95},{"stockId":2385,"date":"2026-06-15T16:00:00.000Z","sp":2.98},{"date":"2026-06-14T16:00:00.000Z","stockId":2385,"sp":3.01},{"date":"2026-06-11T16:00:00.000Z","stockId":2385,"sp":3.01},{"stockId":2385,"date":"2026-06-10T16:00:00.000Z","sp":3.13},{"stockId":2385,"date":"2026-06-09T16:00:00.000Z","sp":3.2},{"date":"2026-06-08T16:00:00.000Z","stockId":2385,"sp":3.19},{"date":"2026-06-07T16:00:00.000Z","stockId":2385,"sp":3.2},{"date":"2026-06-04T16:00:00.000Z","stockId":2385,"sp":3.25},{"date":"2026-06-03T16:00:00.000Z","stockId":2385,"sp":3.3},{"date":"2026-06-02T16:00:00.000Z","stockId":2385,"sp":3.32},{"stockId":2385,"date":"2026-06-01T16:00:00.000Z","sp":3.35},{"stockId":2385,"date":"2026-05-31T16:00:00.000Z","sp":3.4},{"date":"2026-05-28T16:00:00.000Z","stockId":2385,"sp":3.35},{"stockId":2385,"date":"2026-05-27T16:00:00.000Z","sp":3.32},{"stockId":2385,"date":"2026-05-26T16:00:00.000Z","sp":3.32},{"date":"2026-05-25T16:00:00.000Z","stockId":2385,"sp":3.39},{"stockId":2385,"date":"2026-05-24T16:00:00.000Z","sp":3.37},{"stockId":2385,"date":"2026-05-21T16:00:00.000Z","sp":3.46},{"stockId":2385,"date":"2026-05-20T16:00:00.000Z","sp":3.46},{"stockId":2385,"date":"2026-05-19T16:00:00.000Z","sp":3.5},{"date":"2026-05-18T16:00:00.000Z","stockId":2385,"sp":3.59},{"date":"2026-05-17T16:00:00.000Z","stockId":2385,"sp":3.62},{"stockId":2385,"date":"2026-05-14T16:00:00.000Z","sp":3.73},{"stockId":2385,"date":"2026-05-13T16:00:00.000Z","sp":3.79},{"stockId":2385,"date":"2026-05-12T16:00:00.000Z","sp":3.81},{"date":"2026-05-11T16:00:00.000Z","stockId":2385,"sp":3.8},{"stockId":2385,"date":"2026-05-10T16:00:00.000Z","sp":3.84},{"stockId":2385,"date":"2026-05-07T16:00:00.000Z","sp":3.85},{"stockId":2385,"date":"2026-05-06T16:00:00.000Z","sp":3.85},{"date":"2026-05-05T16:00:00.000Z","stockId":2385,"sp":3.89},{"stockId":2385,"date":"2026-04-29T16:00:00.000Z","sp":3.89},{"date":"2026-04-28T16:00:00.000Z","stockId":2385,"sp":3.91},{"date":"2026-04-27T16:00:00.000Z","stockId":2385,"sp":3.87},{"stockId":2385,"date":"2026-04-26T16:00:00.000Z","sp":3.87},{"date":"2026-04-23T16:00:00.000Z","stockId":2385,"sp":3.87},{"stockId":2385,"date":"2026-04-22T16:00:00.000Z","sp":3.9},{"stockId":2385,"date":"2026-04-21T16:00:00.000Z","sp":3.94},{"stockId":2385,"date":"2026-04-20T16:00:00.000Z","sp":3.97},{"date":"2026-04-19T16:00:00.000Z","stockId":2385,"sp":3.97},{"stockId":2385,"date":"2026-04-16T16:00:00.000Z","sp":3.99},{"stockId":2385,"date":"2026-04-15T16:00:00.000Z","sp":4.03},{"date":"2026-04-14T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2026-04-13T16:00:00.000Z","stockId":2385,"sp":4.06},{"stockId":2385,"date":"2026-04-12T16:00:00.000Z","sp":3.99},{"date":"2026-04-09T16:00:00.000Z","stockId":2385,"sp":3.95},{"date":"2026-04-08T16:00:00.000Z","stockId":2385,"sp":3.95},{"date":"2026-04-07T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2026-04-06T16:00:00.000Z","stockId":2385,"sp":3.98},{"date":"2026-04-02T16:00:00.000Z","stockId":2385,"sp":3.9},{"stockId":2385,"date":"2026-04-01T16:00:00.000Z","sp":3.97},{"date":"2026-03-31T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2026-03-30T16:00:00.000Z","stockId":2385,"sp":3.96},{"stockId":2385,"date":"2026-03-29T16:00:00.000Z","sp":4.06},{"date":"2026-03-26T16:00:00.000Z","stockId":2385,"sp":3.96},{"date":"2026-03-25T16:00:00.000Z","stockId":2385,"sp":3.89},{"date":"2026-03-24T16:00:00.000Z","stockId":2385,"sp":3.92},{"stockId":2385,"date":"2026-03-23T16:00:00.000Z","sp":3.88},{"stockId":2385,"date":"2026-03-22T16:00:00.000Z","sp":3.83},{"date":"2026-03-19T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2026-03-18T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2026-03-17T16:00:00.000Z","stockId":2385,"sp":4.16},{"stockId":2385,"date":"2026-03-16T16:00:00.000Z","sp":4.22},{"stockId":2385,"date":"2026-03-15T16:00:00.000Z","sp":4.34},{"stockId":2385,"date":"2026-03-12T16:00:00.000Z","sp":4.29},{"stockId":2385,"date":"2026-03-11T16:00:00.000Z","sp":4.29},{"date":"2026-03-10T16:00:00.000Z","stockId":2385,"sp":4.26},{"date":"2026-03-09T16:00:00.000Z","stockId":2385,"sp":4.23},{"stockId":2385,"date":"2026-03-08T16:00:00.000Z","sp":4.26},{"stockId":2385,"date":"2026-03-05T16:00:00.000Z","sp":4.24},{"date":"2026-03-04T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2026-03-03T16:00:00.000Z","stockId":2385,"sp":4.42},{"date":"2026-03-02T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2026-03-01T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2026-02-26T16:00:00.000Z","stockId":2385,"sp":4.05},{"stockId":2385,"date":"2026-02-25T16:00:00.000Z","sp":4.03},{"date":"2026-02-24T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2026-02-23T16:00:00.000Z","stockId":2385,"sp":4.01},{"stockId":2385,"date":"2026-02-12T16:00:00.000Z","sp":3.99},{"stockId":2385,"date":"2026-02-11T16:00:00.000Z","sp":4.01},{"stockId":2385,"date":"2026-02-10T16:00:00.000Z","sp":4.05},{"stockId":2385,"date":"2026-02-09T16:00:00.000Z","sp":4.02},{"date":"2026-02-08T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2026-02-05T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2026-02-04T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2026-02-03T16:00:00.000Z","stockId":2385,"sp":4.13},{"stockId":2385,"date":"2026-02-02T16:00:00.000Z","sp":4.12},{"stockId":2385,"date":"2026-02-01T16:00:00.000Z","sp":4.13},{"stockId":2385,"date":"2026-01-29T16:00:00.000Z","sp":4.59},{"date":"2026-01-28T16:00:00.000Z","stockId":2385,"sp":4.42},{"stockId":2385,"date":"2026-01-27T16:00:00.000Z","sp":4.3},{"stockId":2385,"date":"2026-01-26T16:00:00.000Z","sp":4.13},{"date":"2026-01-25T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2026-01-22T16:00:00.000Z","stockId":2385,"sp":4.08},{"stockId":2385,"date":"2026-01-21T16:00:00.000Z","sp":4.08},{"date":"2026-01-20T16:00:00.000Z","stockId":2385,"sp":4.05},{"stockId":2385,"date":"2026-01-19T16:00:00.000Z","sp":4.07},{"date":"2026-01-18T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2026-01-15T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2026-01-14T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2026-01-13T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2026-01-12T16:00:00.000Z","stockId":2385,"sp":4.07},{"stockId":2385,"date":"2026-01-11T16:00:00.000Z","sp":4.1},{"date":"2026-01-08T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2026-01-07T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2026-01-06T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2026-01-05T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2026-01-04T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-12-30T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2025-12-29T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-12-28T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-12-25T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-12-24T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2025-12-23T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2025-12-22T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2025-12-21T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-12-18T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-12-17T16:00:00.000Z","stockId":2385,"sp":3.98},{"date":"2025-12-16T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2025-12-15T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2025-12-14T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2025-12-11T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2025-12-10T16:00:00.000Z","stockId":2385,"sp":3.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-12-08T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-12-07T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-12-04T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2025-12-03T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2025-12-02T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2025-12-01T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-11-30T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-11-27T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-11-26T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2025-11-25T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2025-11-24T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-11-23T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-11-20T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-11-19T16:00:00.000Z","stockId":2385,"sp":4.15},{"date":"2025-11-18T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-11-17T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-11-16T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-11-13T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-11-12T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-11-11T16:00:00.000Z","stockId":2385,"sp":4.23},{"date":"2025-11-10T16:00:00.000Z","stockId":2385,"sp":4.27},{"date":"2025-11-09T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-11-06T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-11-05T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-11-04T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-11-03T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-11-02T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-10-30T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-10-29T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-10-28T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-10-27T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-10-26T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-10-23T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-10-22T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-10-21T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-10-19T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-10-16T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-10-15T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-10-14T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-10-13T16:00:00.000Z","stockId":2385,"sp":4.16},{"date":"2025-10-12T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-10-09T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-10-08T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-09-29T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-09-28T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-09-25T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-09-24T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-09-23T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-09-22T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-09-21T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-09-18T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-09-17T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-09-16T16:00:00.000Z","stockId":2385,"sp":4.29},{"date":"2025-09-15T16:00:00.000Z","stockId":2385,"sp":4.33},{"date":"2025-09-14T16:00:00.000Z","stockId":2385,"sp":4.35},{"date":"2025-09-11T16:00:00.000Z","stockId":2385,"sp":4.31},{"date":"2025-09-10T16:00:00.000Z","stockId":2385,"sp":4.29},{"date":"2025-09-09T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-09-08T16:00:00.000Z","stockId":2385,"sp":4.31},{"date":"2025-09-07T16:00:00.000Z","stockId":2385,"sp":4.33},{"date":"2025-09-04T16:00:00.000Z","stockId":2385,"sp":4.23},{"date":"2025-09-03T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-09-02T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-09-01T16:00:00.000Z","stockId":2385,"sp":4.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2385,"sp":4.26},{"date":"2025-08-28T16:00:00.000Z","stockId":2385,"sp":4.23},{"date":"2025-08-27T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-08-26T16:00:00.000Z","stockId":2385,"sp":4.28},{"date":"2025-08-25T16:00:00.000Z","stockId":2385,"sp":4.33},{"date":"2025-08-24T16:00:00.000Z","stockId":2385,"sp":4.27},{"date":"2025-08-21T16:00:00.000Z","stockId":2385,"sp":4.22},{"date":"2025-08-20T16:00:00.000Z","stockId":2385,"sp":4.22},{"date":"2025-08-19T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2025-08-18T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-08-17T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-08-14T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-08-13T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-08-12T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-08-11T16:00:00.000Z","stockId":2385,"sp":4.18},{"date":"2025-08-10T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-08-07T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-08-06T16:00:00.000Z","stockId":2385,"sp":4.16},{"date":"2025-08-05T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-08-04T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-08-03T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-07-31T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-07-30T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-07-28T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-07-27T16:00:00.000Z","stockId":2385,"sp":4.25},{"date":"2025-07-24T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-07-23T16:00:00.000Z","stockId":2385,"sp":4.28},{"date":"2025-07-22T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-07-21T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-07-20T16:00:00.000Z","stockId":2385,"sp":4.18},{"date":"2025-07-17T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-07-16T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-07-15T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-07-14T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-07-13T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-07-10T16:00:00.000Z","stockId":2385,"sp":4.16},{"date":"2025-07-09T16:00:00.000Z","stockId":2385,"sp":4.15},{"date":"2025-07-08T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-07-07T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-07-06T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-07-03T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-07-02T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-07-01T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-06-30T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-06-29T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-06-26T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-06-25T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-06-24T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-06-23T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-06-22T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-06-19T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2025-06-18T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2025-06-17T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-06-16T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-06-15T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-06-12T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-06-11T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-06-10T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-06-09T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-06-08T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-06-05T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-06-04T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-06-03T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-06-02T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-05-29T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-05-28T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-05-27T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-05-26T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-05-25T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-05-22T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-05-21T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-05-20T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-05-19T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-05-18T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-05-15T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-05-14T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-05-13T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-05-12T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-05-11T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-05-08T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-05-07T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-05-06T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2025-05-05T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-04-29T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-04-28T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-04-27T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-04-24T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-04-23T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-04-22T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-04-21T16:00:00.000Z","stockId":2385,"sp":4.22},{"date":"2025-04-20T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-04-17T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2025-04-16T16:00:00.000Z","stockId":2385,"sp":4.24},{"date":"2025-04-15T16:00:00.000Z","stockId":2385,"sp":4.25},{"date":"2025-04-14T16:00:00.000Z","stockId":2385,"sp":4.32},{"date":"2025-04-13T16:00:00.000Z","stockId":2385,"sp":4.44},{"date":"2025-04-10T16:00:00.000Z","stockId":2385,"sp":4.4},{"date":"2025-04-09T16:00:00.000Z","stockId":2385,"sp":4.74},{"date":"2025-04-08T16:00:00.000Z","stockId":2385,"sp":4.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2385,"sp":4.77},{"date":"2025-04-06T16:00:00.000Z","stockId":2385,"sp":4.34},{"date":"2025-04-02T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-04-01T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2025-03-31T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-03-30T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2025-03-27T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2025-03-26T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-03-25T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-03-24T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-03-23T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-03-20T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-03-19T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-03-18T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-03-17T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-03-16T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-03-13T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-03-12T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-03-11T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-03-10T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-03-09T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-03-06T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-03-05T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-03-04T16:00:00.000Z","stockId":2385,"sp":4.1},{"date":"2025-03-03T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-03-02T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-02-27T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2025-02-26T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2025-02-25T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-02-24T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-02-23T16:00:00.000Z","stockId":2385,"sp":4.34},{"date":"2025-02-20T16:00:00.000Z","stockId":2385,"sp":4.22},{"date":"2025-02-19T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2025-02-18T16:00:00.000Z","stockId":2385,"sp":4.2},{"date":"2025-02-17T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2025-02-16T16:00:00.000Z","stockId":2385,"sp":4.26},{"date":"2025-02-13T16:00:00.000Z","stockId":2385,"sp":4.15},{"date":"2025-02-12T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2025-02-11T16:00:00.000Z","stockId":2385,"sp":4.15},{"date":"2025-02-10T16:00:00.000Z","stockId":2385,"sp":4.15},{"date":"2025-02-09T16:00:00.000Z","stockId":2385,"sp":4.22},{"date":"2025-02-06T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2025-02-05T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-02-04T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2025-01-26T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2025-01-23T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-01-22T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-01-21T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-01-20T16:00:00.000Z","stockId":2385,"sp":4.04},{"date":"2025-01-19T16:00:00.000Z","stockId":2385,"sp":4.06},{"date":"2025-01-16T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-01-15T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-01-14T16:00:00.000Z","stockId":2385,"sp":4.02},{"date":"2025-01-13T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2025-01-09T16:00:00.000Z","stockId":2385,"sp":3.93},{"date":"2025-01-08T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2025-01-07T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2025-01-06T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2025-01-05T16:00:00.000Z","stockId":2385,"sp":4.07},{"date":"2025-01-02T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2025-01-01T16:00:00.000Z","stockId":2385,"sp":4.21},{"date":"2024-12-30T16:00:00.000Z","stockId":2385,"sp":4.33},{"date":"2024-12-29T16:00:00.000Z","stockId":2385,"sp":4.44},{"date":"2024-12-26T16:00:00.000Z","stockId":2385,"sp":4.53},{"date":"2024-12-25T16:00:00.000Z","stockId":2385,"sp":4.27},{"date":"2024-12-24T16:00:00.000Z","stockId":2385,"sp":4.29},{"date":"2024-12-23T16:00:00.000Z","stockId":2385,"sp":4.35},{"date":"2024-12-22T16:00:00.000Z","stockId":2385,"sp":4.31},{"date":"2024-12-19T16:00:00.000Z","stockId":2385,"sp":4.42},{"date":"2024-12-18T16:00:00.000Z","stockId":2385,"sp":4.44},{"date":"2024-12-17T16:00:00.000Z","stockId":2385,"sp":4.46},{"date":"2024-12-16T16:00:00.000Z","stockId":2385,"sp":4.52},{"date":"2024-12-15T16:00:00.000Z","stockId":2385,"sp":4.7},{"date":"2024-12-12T16:00:00.000Z","stockId":2385,"sp":4.72},{"date":"2024-12-11T16:00:00.000Z","stockId":2385,"sp":4.78},{"date":"2024-12-10T16:00:00.000Z","stockId":2385,"sp":4.69},{"date":"2024-12-09T16:00:00.000Z","stockId":2385,"sp":4.61},{"date":"2024-12-08T16:00:00.000Z","stockId":2385,"sp":4.58},{"date":"2024-12-05T16:00:00.000Z","stockId":2385,"sp":4.61},{"date":"2024-12-04T16:00:00.000Z","stockId":2385,"sp":4.61},{"date":"2024-12-03T16:00:00.000Z","stockId":2385,"sp":4.63},{"date":"2024-12-02T16:00:00.000Z","stockId":2385,"sp":4.71},{"date":"2024-12-01T16:00:00.000Z","stockId":2385,"sp":4.72},{"date":"2024-11-28T16:00:00.000Z","stockId":2385,"sp":4.58},{"date":"2024-11-27T16:00:00.000Z","stockId":2385,"sp":4.54},{"date":"2024-11-26T16:00:00.000Z","stockId":2385,"sp":4.49},{"date":"2024-11-25T16:00:00.000Z","stockId":2385,"sp":4.45},{"date":"2024-11-24T16:00:00.000Z","stockId":2385,"sp":4.45},{"date":"2024-11-21T16:00:00.000Z","stockId":2385,"sp":4.39},{"date":"2024-11-20T16:00:00.000Z","stockId":2385,"sp":4.53},{"date":"2024-11-19T16:00:00.000Z","stockId":2385,"sp":4.56},{"date":"2024-11-18T16:00:00.000Z","stockId":2385,"sp":4.49},{"date":"2024-11-17T16:00:00.000Z","stockId":2385,"sp":4.47},{"date":"2024-11-14T16:00:00.000Z","stockId":2385,"sp":4.55},{"date":"2024-11-13T16:00:00.000Z","stockId":2385,"sp":4.65},{"date":"2024-11-12T16:00:00.000Z","stockId":2385,"sp":4.79},{"date":"2024-11-11T16:00:00.000Z","stockId":2385,"sp":4.83},{"date":"2024-11-10T16:00:00.000Z","stockId":2385,"sp":4.9},{"date":"2024-11-07T16:00:00.000Z","stockId":2385,"sp":4.9},{"date":"2024-11-06T16:00:00.000Z","stockId":2385,"sp":5.02},{"date":"2024-11-05T16:00:00.000Z","stockId":2385,"sp":4.91},{"date":"2024-11-04T16:00:00.000Z","stockId":2385,"sp":4.74},{"date":"2024-11-03T16:00:00.000Z","stockId":2385,"sp":4.71},{"date":"2024-10-31T16:00:00.000Z","stockId":2385,"sp":4.68},{"date":"2024-10-30T16:00:00.000Z","stockId":2385,"sp":4.73},{"date":"2024-10-29T16:00:00.000Z","stockId":2385,"sp":4.77},{"date":"2024-10-28T16:00:00.000Z","stockId":2385,"sp":4.75},{"date":"2024-10-27T16:00:00.000Z","stockId":2385,"sp":4.85},{"date":"2024-10-24T16:00:00.000Z","stockId":2385,"sp":4.66},{"date":"2024-10-23T16:00:00.000Z","stockId":2385,"sp":4.59},{"date":"2024-10-22T16:00:00.000Z","stockId":2385,"sp":4.62},{"date":"2024-10-21T16:00:00.000Z","stockId":2385,"sp":4.6},{"date":"2024-10-20T16:00:00.000Z","stockId":2385,"sp":4.51},{"date":"2024-10-17T16:00:00.000Z","stockId":2385,"sp":4.37},{"date":"2024-10-16T16:00:00.000Z","stockId":2385,"sp":4.29},{"date":"2024-10-15T16:00:00.000Z","stockId":2385,"sp":4.33},{"date":"2024-10-14T16:00:00.000Z","stockId":2385,"sp":4.37},{"date":"2024-10-13T16:00:00.000Z","stockId":2385,"sp":4.31},{"date":"2024-10-10T16:00:00.000Z","stockId":2385,"sp":4.26},{"date":"2024-10-09T16:00:00.000Z","stockId":2385,"sp":4.43},{"date":"2024-10-08T16:00:00.000Z","stockId":2385,"sp":4.38},{"date":"2024-10-07T16:00:00.000Z","stockId":2385,"sp":4.86},{"date":"2024-09-29T16:00:00.000Z","stockId":2385,"sp":4.78},{"date":"2024-09-26T16:00:00.000Z","stockId":2385,"sp":4.37},{"date":"2024-09-25T16:00:00.000Z","stockId":2385,"sp":4.19},{"date":"2024-09-24T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2024-09-23T16:00:00.000Z","stockId":2385,"sp":4},{"date":"2024-09-22T16:00:00.000Z","stockId":2385,"sp":3.85},{"date":"2024-09-19T16:00:00.000Z","stockId":2385,"sp":3.92},{"date":"2024-09-18T16:00:00.000Z","stockId":2385,"sp":3.98},{"date":"2024-09-17T16:00:00.000Z","stockId":2385,"sp":3.81},{"date":"2024-09-12T16:00:00.000Z","stockId":2385,"sp":3.88},{"date":"2024-09-11T16:00:00.000Z","stockId":2385,"sp":3.91},{"date":"2024-09-10T16:00:00.000Z","stockId":2385,"sp":3.87},{"date":"2024-09-09T16:00:00.000Z","stockId":2385,"sp":3.91},{"date":"2024-09-08T16:00:00.000Z","stockId":2385,"sp":3.93},{"date":"2024-09-05T16:00:00.000Z","stockId":2385,"sp":3.93},{"date":"2024-09-04T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2024-09-03T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2024-09-02T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2024-09-01T16:00:00.000Z","stockId":2385,"sp":3.94},{"date":"2024-08-29T16:00:00.000Z","stockId":2385,"sp":3.99},{"date":"2024-08-28T16:00:00.000Z","stockId":2385,"sp":3.94},{"date":"2024-08-27T16:00:00.000Z","stockId":2385,"sp":3.95},{"date":"2024-08-26T16:00:00.000Z","stockId":2385,"sp":3.9},{"date":"2024-08-25T16:00:00.000Z","stockId":2385,"sp":3.98},{"date":"2024-08-22T16:00:00.000Z","stockId":2385,"sp":3.85},{"date":"2024-08-21T16:00:00.000Z","stockId":2385,"sp":3.8},{"date":"2024-08-20T16:00:00.000Z","stockId":2385,"sp":3.89},{"date":"2024-08-19T16:00:00.000Z","stockId":2385,"sp":3.95},{"date":"2024-08-18T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2024-08-15T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2024-08-14T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2024-08-13T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2024-08-12T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2024-08-11T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2024-08-08T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2024-08-07T16:00:00.000Z","stockId":2385,"sp":4.15},{"date":"2024-08-06T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2024-08-05T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2024-08-04T16:00:00.000Z","stockId":2385,"sp":4.05},{"date":"2024-08-01T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2024-07-31T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2024-07-30T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2024-07-29T16:00:00.000Z","stockId":2385,"sp":3.9},{"date":"2024-07-28T16:00:00.000Z","stockId":2385,"sp":3.83},{"date":"2024-07-25T16:00:00.000Z","stockId":2385,"sp":3.87},{"date":"2024-07-24T16:00:00.000Z","stockId":2385,"sp":3.8},{"date":"2024-07-23T16:00:00.000Z","stockId":2385,"sp":3.75},{"date":"2024-07-22T16:00:00.000Z","stockId":2385,"sp":3.87},{"date":"2024-07-21T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2024-07-18T16:00:00.000Z","stockId":2385,"sp":4.09},{"date":"2024-07-17T16:00:00.000Z","stockId":2385,"sp":4.14},{"date":"2024-07-16T16:00:00.000Z","stockId":2385,"sp":4.17},{"date":"2024-07-15T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2024-07-14T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2024-07-11T16:00:00.000Z","stockId":2385,"sp":4.08},{"date":"2024-07-10T16:00:00.000Z","stockId":2385,"sp":4.12},{"date":"2024-07-09T16:00:00.000Z","stockId":2385,"sp":4.03},{"date":"2024-07-08T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2024-07-07T16:00:00.000Z","stockId":2385,"sp":3.97},{"date":"2024-07-04T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2024-07-03T16:00:00.000Z","stockId":2385,"sp":3.96},{"date":"2024-07-02T16:00:00.000Z","stockId":2385,"sp":4.13},{"date":"2024-07-01T16:00:00.000Z","stockId":2385,"sp":4.11},{"date":"2024-06-30T16:00:00.000Z","stockId":2385,"sp":4.01},{"date":"2024-06-27T16:00:00.000Z","stockId":2385,"sp":3.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2385,"sp":3.97},{"sp":4.02,"stockId":2385,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.99,"stockId":2385,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.97,"stockId":2385,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.08,"stockId":2385,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.07,"stockId":2385,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.17,"stockId":2385,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.22,"stockId":2385,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.17,"stockId":2385,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.21,"stockId":2385,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.3,"stockId":2385,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.44,"stockId":2385,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.43,"stockId":2385,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.43,"stockId":2385,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.41,"stockId":2385,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.56,"stockId":2385,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.63,"stockId":2385,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.63,"stockId":2385,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.66,"stockId":2385,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.71,"stockId":2385,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.68,"stockId":2385,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.7,"stockId":2385,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.75,"stockId":2385,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.81,"stockId":2385,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.76,"stockId":2385,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.93,"stockId":2385,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.9,"stockId":2385,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.9,"stockId":2385,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.82,"stockId":2385,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.74,"stockId":2385,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.75,"stockId":2385,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.82,"stockId":2385,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.77,"stockId":2385,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2385,"sp":4.79},{"date":"2024-05-08T16:00:00.000Z","stockId":2385,"sp":4.81},{"date":"2024-05-07T16:00:00.000Z","stockId":2385,"sp":4.76},{"date":"2024-05-06T16:00:00.000Z","stockId":2385,"sp":4.74},{"date":"2024-05-05T16:00:00.000Z","stockId":2385,"sp":4.75},{"date":"2024-04-29T16:00:00.000Z","stockId":2385,"sp":4.69},{"date":"2024-04-28T16:00:00.000Z","stockId":2385,"sp":4.7},{"date":"2024-04-25T16:00:00.000Z","stockId":2385,"sp":4.55},{"date":"2024-04-24T16:00:00.000Z","stockId":2385,"sp":4.5},{"date":"2024-04-23T16:00:00.000Z","stockId":2385,"sp":4.52},{"date":"2024-04-22T16:00:00.000Z","stockId":2385,"sp":4.54},{"date":"2024-04-21T16:00:00.000Z","stockId":2385,"sp":4.54},{"date":"2024-04-18T16:00:00.000Z","stockId":2385,"sp":4.49},{"date":"2024-04-17T16:00:00.000Z","stockId":2385,"sp":4.53},{"date":"2024-04-16T16:00:00.000Z","stockId":2385,"sp":4.57},{"date":"2024-04-15T16:00:00.000Z","stockId":2385,"sp":4.38},{"date":"2024-04-14T16:00:00.000Z","stockId":2385,"sp":4.55},{"date":"2024-04-11T16:00:00.000Z","stockId":2385,"sp":4.59},{"date":"2024-04-10T16:00:00.000Z","stockId":2385,"sp":4.71},{"date":"2024-04-09T16:00:00.000Z","stockId":2385,"sp":4.77},{"date":"2024-04-08T16:00:00.000Z","stockId":2385,"sp":4.88},{"date":"2024-04-07T16:00:00.000Z","stockId":2385,"sp":4.86},{"date":"2024-04-02T16:00:00.000Z","stockId":2385,"sp":4.95},{"date":"2024-04-01T16:00:00.000Z","stockId":2385,"sp":4.93},{"date":"2024-03-31T16:00:00.000Z","stockId":2385,"sp":5.01},{"date":"2024-03-28T16:00:00.000Z","stockId":2385,"sp":4.95},{"date":"2024-03-27T16:00:00.000Z","stockId":2385,"sp":4.92},{"date":"2024-03-26T16:00:00.000Z","stockId":2385,"sp":4.88},{"date":"2024-03-25T16:00:00.000Z","stockId":2385,"sp":5.08},{"date":"2024-03-24T16:00:00.000Z","stockId":2385,"sp":5.11},{"date":"2024-03-21T16:00:00.000Z","stockId":2385,"sp":5.29},{"date":"2024-03-20T16:00:00.000Z","stockId":2385,"sp":5.54},{"date":"2024-03-19T16:00:00.000Z","stockId":2385,"sp":5.23},{"date":"2024-03-18T16:00:00.000Z","stockId":2385,"sp":5.22},{"date":"2024-03-17T16:00:00.000Z","stockId":2385,"sp":5.12},{"date":"2024-03-14T16:00:00.000Z","stockId":2385,"sp":5.09},{"date":"2024-03-13T16:00:00.000Z","stockId":2385,"sp":5.07},{"date":"2024-03-12T16:00:00.000Z","stockId":2385,"sp":5.13},{"date":"2024-03-11T16:00:00.000Z","stockId":2385,"sp":5.24},{"date":"2024-03-10T16:00:00.000Z","stockId":2385,"sp":5.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2385,"sp":5.03},{"date":"2024-03-06T16:00:00.000Z","stockId":2385,"sp":5.07},{"date":"2024-03-05T16:00:00.000Z","stockId":2385,"sp":5.1},{"date":"2024-03-04T16:00:00.000Z","stockId":2385,"sp":5.1},{"date":"2024-03-03T16:00:00.000Z","stockId":2385,"sp":5.16},{"date":"2024-02-29T16:00:00.000Z","stockId":2385,"sp":5.2},{"date":"2024-02-28T16:00:00.000Z","stockId":2385,"sp":5.26},{"date":"2024-02-27T16:00:00.000Z","stockId":2385,"sp":5.13},{"date":"2024-02-26T16:00:00.000Z","stockId":2385,"sp":5.27},{"date":"2024-02-25T16:00:00.000Z","stockId":2385,"sp":5.16},{"date":"2024-02-22T16:00:00.000Z","stockId":2385,"sp":5.17},{"date":"2024-02-21T16:00:00.000Z","stockId":2385,"sp":5.16},{"date":"2024-02-20T16:00:00.000Z","stockId":2385,"sp":5.13},{"date":"2024-02-19T16:00:00.000Z","stockId":2385,"sp":5.09},{"date":"2024-02-18T16:00:00.000Z","stockId":2385,"sp":5.13},{"date":"2024-02-07T16:00:00.000Z","stockId":2385,"sp":5.25},{"date":"2024-02-06T16:00:00.000Z","stockId":2385,"sp":5.08},{"date":"2024-02-05T16:00:00.000Z","stockId":2385,"sp":4.79},{"date":"2024-02-04T16:00:00.000Z","stockId":2385,"sp":4.37},{"date":"2024-02-01T16:00:00.000Z","stockId":2385,"sp":4.6},{"date":"2024-01-31T16:00:00.000Z","stockId":2385,"sp":4.68},{"date":"2024-01-30T16:00:00.000Z","stockId":2385,"sp":4.74},{"date":"2024-01-29T16:00:00.000Z","stockId":2385,"sp":4.93},{"date":"2024-01-28T16:00:00.000Z","stockId":2385,"sp":5.02},{"date":"2024-01-25T16:00:00.000Z","stockId":2385,"sp":5.1},{"date":"2024-01-24T16:00:00.000Z","stockId":2385,"sp":5.15},{"date":"2024-01-23T16:00:00.000Z","stockId":2385,"sp":5.01},{"date":"2024-01-22T16:00:00.000Z","stockId":2385,"sp":4.95},{"date":"2024-01-21T16:00:00.000Z","stockId":2385,"sp":4.88},{"date":"2024-01-18T16:00:00.000Z","stockId":2385,"sp":5.16},{"date":"2024-01-17T16:00:00.000Z","stockId":2385,"sp":5.12},{"date":"2024-01-16T16:00:00.000Z","stockId":2385,"sp":5.23},{"date":"2024-01-15T16:00:00.000Z","stockId":2385,"sp":5.41},{"date":"2024-01-14T16:00:00.000Z","stockId":2385,"sp":5.47},{"date":"2024-01-11T16:00:00.000Z","stockId":2385,"sp":5.57},{"date":"2024-01-10T16:00:00.000Z","stockId":2385,"sp":5.57},{"date":"2024-01-09T16:00:00.000Z","stockId":2385,"sp":5.51},{"date":"2024-01-08T16:00:00.000Z","stockId":2385,"sp":5.5},{"date":"2024-01-07T16:00:00.000Z","stockId":2385,"sp":5.48},{"date":"2024-01-04T16:00:00.000Z","stockId":2385,"sp":5.69},{"date":"2024-01-03T16:00:00.000Z","stockId":2385,"sp":5.8},{"date":"2024-01-02T16:00:00.000Z","stockId":2385,"sp":5.83},{"date":"2024-01-01T16:00:00.000Z","stockId":2385,"sp":5.91},{"date":"2023-12-28T16:00:00.000Z","stockId":2385,"sp":5.96},{"date":"2023-12-27T16:00:00.000Z","stockId":2385,"sp":5.88},{"date":"2023-12-26T16:00:00.000Z","stockId":2385,"sp":5.91},{"date":"2023-12-25T16:00:00.000Z","stockId":2385,"sp":5.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2385,"sp":5.8},{"date":"2023-12-21T16:00:00.000Z","stockId":2385,"sp":5.88},{"date":"2023-12-20T16:00:00.000Z","stockId":2385,"sp":5.93},{"date":"2023-12-19T16:00:00.000Z","stockId":2385,"sp":5.97},{"date":"2023-12-18T16:00:00.000Z","stockId":2385,"sp":5.95},{"date":"2023-12-17T16:00:00.000Z","stockId":2385,"sp":6.02},{"date":"2023-12-14T16:00:00.000Z","stockId":2385,"sp":6.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2385,"sp":6.17},{"date":"2023-12-12T16:00:00.000Z","stockId":2385,"sp":6.44},{"date":"2023-12-11T16:00:00.000Z","stockId":2385,"sp":6.71},{"date":"2023-12-10T16:00:00.000Z","stockId":2385,"sp":6.73},{"date":"2023-12-07T16:00:00.000Z","stockId":2385,"sp":6.69},{"date":"2023-12-06T16:00:00.000Z","stockId":2385,"sp":6.94},{"date":"2023-12-05T16:00:00.000Z","stockId":2385,"sp":6.95},{"date":"2023-12-04T16:00:00.000Z","stockId":2385,"sp":6.84},{"date":"2023-12-03T16:00:00.000Z","stockId":2385,"sp":6.86},{"date":"2023-11-30T16:00:00.000Z","stockId":2385,"sp":7.17},{"date":"2023-11-29T16:00:00.000Z","stockId":2385,"sp":7.28},{"date":"2023-11-28T16:00:00.000Z","stockId":2385,"sp":7.35},{"date":"2023-11-27T16:00:00.000Z","stockId":2385,"sp":7.28},{"date":"2023-11-26T16:00:00.000Z","stockId":2385,"sp":7.21},{"date":"2023-11-23T16:00:00.000Z","stockId":2385,"sp":7.04},{"date":"2023-11-22T16:00:00.000Z","stockId":2385,"sp":7.03},{"date":"2023-11-21T16:00:00.000Z","stockId":2385,"sp":6.92},{"date":"2023-11-20T16:00:00.000Z","stockId":2385,"sp":7.02},{"date":"2023-11-19T16:00:00.000Z","stockId":2385,"sp":7.05},{"date":"2023-11-16T16:00:00.000Z","stockId":2385,"sp":6.95},{"date":"2023-11-15T16:00:00.000Z","stockId":2385,"sp":7.01},{"date":"2023-11-14T16:00:00.000Z","stockId":2385,"sp":7.04},{"date":"2023-11-13T16:00:00.000Z","stockId":2385,"sp":7.04},{"date":"2023-11-12T16:00:00.000Z","stockId":2385,"sp":6.93},{"date":"2023-11-09T16:00:00.000Z","stockId":2385,"sp":6.94},{"date":"2023-11-08T16:00:00.000Z","stockId":2385,"sp":6.93},{"date":"2023-11-07T16:00:00.000Z","stockId":2385,"sp":6.92},{"date":"2023-11-06T16:00:00.000Z","stockId":2385,"sp":6.97},{"date":"2023-11-05T16:00:00.000Z","stockId":2385,"sp":6.83},{"date":"2023-11-02T16:00:00.000Z","stockId":2385,"sp":6.74},{"date":"2023-11-01T16:00:00.000Z","stockId":2385,"sp":6.81},{"date":"2023-10-31T16:00:00.000Z","stockId":2385,"sp":6.99},{"date":"2023-10-30T16:00:00.000Z","stockId":2385,"sp":6.99},{"date":"2023-10-29T16:00:00.000Z","stockId":2385,"sp":7},{"date":"2023-10-26T16:00:00.000Z","stockId":2385,"sp":6.81},{"date":"2023-10-25T16:00:00.000Z","stockId":2385,"sp":6.77},{"date":"2023-10-24T16:00:00.000Z","stockId":2385,"sp":7.01},{"date":"2023-10-23T16:00:00.000Z","stockId":2385,"sp":6.88},{"date":"2023-10-22T16:00:00.000Z","stockId":2385,"sp":6.95},{"date":"2023-10-19T16:00:00.000Z","stockId":2385,"sp":7.34},{"date":"2023-10-18T16:00:00.000Z","stockId":2385,"sp":7.52},{"date":"2023-10-17T16:00:00.000Z","stockId":2385,"sp":7.35},{"date":"2023-10-16T16:00:00.000Z","stockId":2385,"sp":6.68},{"date":"2023-10-15T16:00:00.000Z","stockId":2385,"sp":6.68},{"date":"2023-10-12T16:00:00.000Z","stockId":2385,"sp":6.64},{"date":"2023-10-11T16:00:00.000Z","stockId":2385,"sp":6.75},{"date":"2023-10-10T16:00:00.000Z","stockId":2385,"sp":6.74},{"date":"2023-10-09T16:00:00.000Z","stockId":2385,"sp":6.78},{"date":"2023-10-08T16:00:00.000Z","stockId":2385,"sp":6.7},{"date":"2023-09-27T16:00:00.000Z","stockId":2385,"sp":6.75},{"date":"2023-09-26T16:00:00.000Z","stockId":2385,"sp":6.73},{"date":"2023-09-25T16:00:00.000Z","stockId":2385,"sp":6.81},{"date":"2023-09-24T16:00:00.000Z","stockId":2385,"sp":6.83},{"date":"2023-09-21T16:00:00.000Z","stockId":2385,"sp":6.73},{"date":"2023-09-20T16:00:00.000Z","stockId":2385,"sp":6.7},{"date":"2023-09-19T16:00:00.000Z","stockId":2385,"sp":6.96},{"date":"2023-09-18T16:00:00.000Z","stockId":2385,"sp":6.77},{"date":"2023-09-17T16:00:00.000Z","stockId":2385,"sp":6.54},{"date":"2023-09-14T16:00:00.000Z","stockId":2385,"sp":6.54},{"date":"2023-09-13T16:00:00.000Z","stockId":2385,"sp":6.55},{"date":"2023-09-12T16:00:00.000Z","stockId":2385,"sp":6.59},{"date":"2023-09-11T16:00:00.000Z","stockId":2385,"sp":6.66},{"date":"2023-09-10T16:00:00.000Z","stockId":2385,"sp":6.65},{"date":"2023-09-07T16:00:00.000Z","stockId":2385,"sp":6.58},{"date":"2023-09-06T16:00:00.000Z","stockId":2385,"sp":6.69},{"date":"2023-09-05T16:00:00.000Z","stockId":2385,"sp":6.61},{"date":"2023-09-04T16:00:00.000Z","stockId":2385,"sp":6.6},{"date":"2023-09-03T16:00:00.000Z","stockId":2385,"sp":6.61},{"date":"2023-08-31T16:00:00.000Z","stockId":2385,"sp":6.53},{"date":"2023-08-30T16:00:00.000Z","stockId":2385,"sp":6.49},{"date":"2023-08-29T16:00:00.000Z","stockId":2385,"sp":6.58},{"date":"2023-08-28T16:00:00.000Z","stockId":2385,"sp":6.63},{"date":"2023-08-27T16:00:00.000Z","stockId":2385,"sp":6.57},{"date":"2023-08-24T16:00:00.000Z","stockId":2385,"sp":6.55},{"date":"2023-08-23T16:00:00.000Z","stockId":2385,"sp":6.51},{"date":"2023-08-22T16:00:00.000Z","stockId":2385,"sp":6.48},{"date":"2023-08-21T16:00:00.000Z","stockId":2385,"sp":6.54},{"date":"2023-08-20T16:00:00.000Z","stockId":2385,"sp":6.6},{"date":"2023-08-17T16:00:00.000Z","stockId":2385,"sp":6.6},{"date":"2023-08-16T16:00:00.000Z","stockId":2385,"sp":6.76},{"date":"2023-08-15T16:00:00.000Z","stockId":2385,"sp":6.77},{"date":"2023-08-14T16:00:00.000Z","stockId":2385,"sp":6.82},{"date":"2023-08-13T16:00:00.000Z","stockId":2385,"sp":6.87},{"date":"2023-08-10T16:00:00.000Z","stockId":2385,"sp":6.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2385,"sp":6.98},{"date":"2023-08-08T16:00:00.000Z","stockId":2385,"sp":6.94},{"date":"2023-08-07T16:00:00.000Z","stockId":2385,"sp":7},{"date":"2023-08-06T16:00:00.000Z","stockId":2385,"sp":7.07},{"date":"2023-08-03T16:00:00.000Z","stockId":2385,"sp":6.95},{"date":"2023-08-02T16:00:00.000Z","stockId":2385,"sp":6.99},{"date":"2023-08-01T16:00:00.000Z","stockId":2385,"sp":6.96},{"date":"2023-07-31T16:00:00.000Z","stockId":2385,"sp":6.99},{"date":"2023-07-30T16:00:00.000Z","stockId":2385,"sp":7.08},{"date":"2023-07-27T16:00:00.000Z","stockId":2385,"sp":6.86},{"date":"2023-07-26T16:00:00.000Z","stockId":2385,"sp":6.82},{"date":"2023-07-25T16:00:00.000Z","stockId":2385,"sp":6.89},{"date":"2023-07-24T16:00:00.000Z","stockId":2385,"sp":6.86},{"date":"2023-07-23T16:00:00.000Z","stockId":2385,"sp":6.83},{"date":"2023-07-20T16:00:00.000Z","stockId":2385,"sp":6.94},{"date":"2023-07-19T16:00:00.000Z","stockId":2385,"sp":6.89},{"date":"2023-07-18T16:00:00.000Z","stockId":2385,"sp":7.03},{"date":"2023-07-17T16:00:00.000Z","stockId":2385,"sp":6.87},{"date":"2023-07-16T16:00:00.000Z","stockId":2385,"sp":6.82},{"date":"2023-07-13T16:00:00.000Z","stockId":2385,"sp":6.8},{"date":"2023-07-12T16:00:00.000Z","stockId":2385,"sp":6.81}],"dateFlag":"day"}