window.pageData = {"stock":{"_id":2386,"stockCode":"002386","exchange":"sz","market":"a","stockType":"company","followedNum":177,"ipoDate":"2010-04-08T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":23,"fsTableType":"non_financial","tickerId":2386,"establishDate":"1993-12-31T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"天原股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tygf","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"宜宾市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:03.206Z"}],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2021-12-12T16:00:00.000Z","industry":{"_id":2010000220202,"stockCode":"220202","name":"氯碱","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":47.777277799588795},"pb":{"mcw":1.2409741400692085},"ps_ttm":{"mcw":1.1585034590950207},"dyr":{"mcw":0.026862411179686678}},"staticDividendYieldRatio":0.02687879336822018},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw","tickerId":220200,"source":"sw"},{"_id":2010000220202,"stockCode":"220202","name":"氯碱","stockType":"industry","exchange":"sw","tickerId":220202,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw_2021","tickerId":220200,"source":"sw_2021"},{"_id":2020000220202,"stockCode":"220202","name":"氯碱","stockType":"industry","exchange":"sw_2021","tickerId":220202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00077},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00026},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ybty.com","companyName":"宜宾天原集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2386,"type":"tr_dri","cagr_p_r_fs":-0.04220461602232273,"cagr_p_r_fys":0.04051565377532218,"cagr_p_r_y1":0.10567514677103684,"cagr_p_r_y3":-0.030843611318558617,"cagr_p_r_y5":-0.0747871009634159,"p_r_fs":-0.5038286570255273,"cagr_p_r_d30":0.0017730496453902678,"cagr_p_r_d60":-0.13343558282208556,"cagr_p_r_d90":-0.0842787682333872,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2010-04-08T16:00:00.000Z","cagr_p_r_y10":0.008628184566010777,"cagr_p_r_d14":-0.04399323181049053,"cagr_p_r_d7":-0.0916398713826364},"shnc":{"stockId":2386,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":57000,"shnc_d60":0.10251450676982592,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":56339,"shnc_q1":0.08739456872092799,"shnc_q2":0.09859017608174249,"shnc_q3":0.05194465709431073},"ple":{"stockId":2386,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2386,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0458,"mtaslb":383063039,"mtaslb_mc_r":0.052374708369474055,"mtaslb_fbc":-14116786,"mtaslb_fb":382745397,"mtaslb_smc":0,"mtaslb_sb":317642,"fb_mc_rc_d1":-0.0019301328360846481,"fb_mc_rc_d5":-0.0022315099647324216,"fb_mc_rc_d20":-0.004833483345028098,"fb_mc_rc_d60":0.0016893197522155257,"fb_mc_rc_d120":0.01259003577957701,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-14116786,"npa_o_f_d120":107756554,"npa_o_f_d20":-35349299,"npa_o_f_d5":-16528502,"npa_o_f_d60":23110478,"fb_mc_rc_d240":0.0039103438263807105,"npa_o_f_d240":39882215},"mm_ha":{"stockId":2386,"type":"mm_ha","mm_sh":6177373,"mm_sha":38299713,"mm_sh_cap_r":0.004746696991113994,"spc":0.0164,"mm_shc_v_r":0.029155775781975844,"mm_sh_nba_d1":2960628.120795293,"mm_sh_nba_d5":2960628.120795293,"mm_sh_nba_d20":2960628.120795293,"mm_sh_nba_d60":2960628.120795293,"mm_sh_nba_d120":6970333.216677111,"mm_sh_nba_d240":1237253.6904941602,"mm_sh_cap_rc_d1":0.00043404182476735817,"mm_sh_cap_rc_d5":0.00043404182476735817,"mm_sh_cap_rc_d20":0.00043404182476735817,"mm_sh_cap_rc_d60":0.00043404182476735817,"mm_sh_cap_rc_d120":0.0010605318797962662,"mm_sh_nbv_d1":564864,"mm_sh_nbv_d5":564864,"mm_sh_nbv_d20":564864,"mm_sh_nbv_d60":564864,"mm_sh_nbv_d120":1380181,"mm_sh_nbv_d240":114623,"mm_sh_nbp_d1":145569.12870771714,"mm_sh_nbp_d5":129155.34505735838,"mm_sh_nbp_d20":129155.34505735838,"mm_sh_nbp_d60":129155.34505735838,"mm_sh_nbp_d120":296318.0117084364,"mm_sh_nbp_d240":1132429.74986064,"mm_sh_nbpr_d1":0.04916832603367083,"mm_sh_nbpr_d5":0.029858739107815113,"mm_sh_nbpr_d20":0.029858739107815113,"mm_sh_nbpr_d60":0.029858739107815113,"mm_sh_nbpr_d120":0.031109048828484132,"mm_sh_nbpr_d240":0.062381499587468296,"mm_sh_cap_rc_d240":0.00008807637958926223,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.00048530362675360943,"mm_shc_v_r_d20":0.0014577887890987922,"mm_shc_v_r_d240":-0.00011232049358137084,"mm_shc_v_r_d5":0.005831155156395169,"mm_shc_v_r_d60":0.00048592959636626406,"mm_sh_cap_rc_q1":-0.004727151953981546,"mm_sh_cap_rc_q2":-0.0038814018672811796,"mm_sh_cap_rc_q3":-0.0035708443207924665,"mm_sh_cap_rc_q4":-0.0031368024960251083,"mm_sh_nba_q1":-37679073.88959396,"mm_sh_nba_q2":-30991707.095928285,"mm_sh_nba_q3":-28790716.961057525,"mm_sh_nba_q4":-25830088.840262234,"mm_sh_nbv_q1":-6151937,"mm_sh_nbv_q2":-5051274,"mm_sh_nbv_q3":-4647113,"mm_sh_nbv_q4":-4082249}},"priceMetrics":{"pe_ttm":48.0729903698262,"d_pe_ttm":-216.8749008400383,"pb":0.9609525829593768,"pb_wo_gw":0.9757231718774666,"dyr":0,"mc":7354305962.450001,"mc_om":7354305962.450001,"sp":5.65,"spc":0.0053,"ta":105872135,"to_r":0.014534911675968746,"cmc":7352935634,"ecmc":5415350352.85,"ecmc_psh":95006,"shn":57000},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"68c0847ac9bada2254290be7","stockId":2386,"source":"cn_info","shareholderName":"宜宾发展控股集团有限公司","declarationDate":"2025-08-11T16:00:00.000Z","date":"2025-08-09T16:00:00.000Z","changeQuantity":8898785,"sharesChangeRatio":0.00684,"priceLimit":"4.705","sharesHeldAfterChange":0.2008,"quantityHeldAfterChange":261375941,"priceFloor":4.705,"priceCeiling":4.705,"averagePrice":4.705,"stock":{"_id":2386,"stockCode":"002386","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2386,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"天原股份","isFollowed":false}},{"_id":"6882914660d6cf1784fe1967","stockId":2386,"source":"cn_info","shareholderName":"宜宾发展控股集团有限公司","declarationDate":"2025-06-25T16:00:00.000Z","date":"2025-06-24T16:00:00.000Z","changeQuantity":13025200,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.194,"quantityHeldAfterChange":252477156,"candlestickAveragePrice":4.804735884223221,"lastUpdated":"2025-07-30T09:43:39.950Z","stock":{"_id":2386,"stockCode":"002386","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2386,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"天原股份","isFollowed":false}},{"_id":"6865f99ab9bea94b61782e2b","stockId":2386,"source":"cn_info","shareholderName":"邓艳","declarationDate":"2025-06-04T16:00:00.000Z","date":"2025-06-02T16:00:00.000Z","changeQuantity":1500,"sharesChangeRatio":0,"candlestickAveragePrice":4.549488279264649,"lastUpdated":"2025-07-30T09:43:39.953Z","stock":{"_id":2386,"stockCode":"002386","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2386,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"天原股份","isFollowed":false}},{"_id":"6865f99ab9bea94b61782e2a","stockId":2386,"source":"cn_info","shareholderName":"宜宾发展控股集团有限公司","declarationDate":"2025-05-29T16:00:00.000Z","date":"2025-05-28T16:00:00.000Z","changeQuantity":2593100,"sharesChangeRatio":0.002,"sharesHeldAfterChange":0.184,"quantityHeldAfterChange":239451956,"candlestickAveragePrice":4.610780389764203,"lastUpdated":"2025-07-30T09:43:39.955Z","stock":{"_id":2386,"stockCode":"002386","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2386,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"天原股份","isFollowed":false}},{"_id":"6865f99ab9bea94b61782e29","stockId":2386,"source":"cn_info","shareholderName":"宜宾发展控股集团有限公司","declarationDate":"2025-05-09T16:00:00.000Z","date":"2025-05-08T16:00:00.000Z","changeQuantity":8150420,"sharesChangeRatio":0.0063,"priceLimit":"4.551","sharesHeldAfterChange":0.182,"quantityHeldAfterChange":236858856,"priceFloor":4.551,"priceCeiling":4.551,"averagePrice":4.551,"stock":{"_id":2386,"stockCode":"002386","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2386,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"天原股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2386,"date":"2026-07-09T16:00:00.000Z","sp":5.65},{"stockId":2386,"date":"2026-07-08T16:00:00.000Z","sp":5.62},{"stockId":2386,"date":"2026-07-07T16:00:00.000Z","sp":5.89},{"stockId":2386,"date":"2026-07-06T16:00:00.000Z","sp":6.16},{"date":"2026-07-05T16:00:00.000Z","stockId":2386,"sp":6.05},{"stockId":2386,"date":"2026-07-02T16:00:00.000Z","sp":6.22},{"date":"2026-07-01T16:00:00.000Z","stockId":2386,"sp":6.34},{"stockId":2386,"date":"2026-06-30T16:00:00.000Z","sp":6.37},{"date":"2026-06-29T16:00:00.000Z","stockId":2386,"sp":6.2},{"stockId":2386,"date":"2026-06-28T16:00:00.000Z","sp":6.1},{"stockId":2386,"date":"2026-06-25T16:00:00.000Z","sp":5.91},{"date":"2026-06-24T16:00:00.000Z","stockId":2386,"sp":6.15},{"date":"2026-06-23T16:00:00.000Z","stockId":2386,"sp":6.09},{"stockId":2386,"date":"2026-06-22T16:00:00.000Z","sp":6.03},{"date":"2026-06-21T16:00:00.000Z","stockId":2386,"sp":6.06},{"date":"2026-06-17T16:00:00.000Z","stockId":2386,"sp":5.51},{"stockId":2386,"date":"2026-06-16T16:00:00.000Z","sp":5.64},{"stockId":2386,"date":"2026-06-15T16:00:00.000Z","sp":5.88},{"date":"2026-06-14T16:00:00.000Z","stockId":2386,"sp":5.85},{"date":"2026-06-11T16:00:00.000Z","stockId":2386,"sp":5.81},{"stockId":2386,"date":"2026-06-10T16:00:00.000Z","sp":5.69},{"stockId":2386,"date":"2026-06-09T16:00:00.000Z","sp":5.64},{"date":"2026-06-08T16:00:00.000Z","stockId":2386,"sp":5.54},{"date":"2026-06-07T16:00:00.000Z","stockId":2386,"sp":5.52},{"date":"2026-06-04T16:00:00.000Z","stockId":2386,"sp":5.78},{"date":"2026-06-03T16:00:00.000Z","stockId":2386,"sp":5.75},{"date":"2026-06-02T16:00:00.000Z","stockId":2386,"sp":5.92},{"stockId":2386,"date":"2026-06-01T16:00:00.000Z","sp":5.9},{"stockId":2386,"date":"2026-05-31T16:00:00.000Z","sp":5.91},{"date":"2026-05-28T16:00:00.000Z","stockId":2386,"sp":5.68},{"stockId":2386,"date":"2026-05-27T16:00:00.000Z","sp":5.74},{"stockId":2386,"date":"2026-05-26T16:00:00.000Z","sp":5.76},{"date":"2026-05-25T16:00:00.000Z","stockId":2386,"sp":5.96},{"stockId":2386,"date":"2026-05-24T16:00:00.000Z","sp":5.94},{"stockId":2386,"date":"2026-05-21T16:00:00.000Z","sp":6.2},{"stockId":2386,"date":"2026-05-20T16:00:00.000Z","sp":6.07},{"stockId":2386,"date":"2026-05-19T16:00:00.000Z","sp":6.3},{"stockId":2386,"date":"2026-05-18T16:00:00.000Z","sp":6.48},{"date":"2026-05-17T16:00:00.000Z","stockId":2386,"sp":6.58},{"date":"2026-05-14T16:00:00.000Z","stockId":2386,"sp":6.46},{"date":"2026-05-13T16:00:00.000Z","stockId":2386,"sp":6.43},{"date":"2026-05-12T16:00:00.000Z","stockId":2386,"sp":6.47},{"stockId":2386,"date":"2026-05-11T16:00:00.000Z","sp":6.57},{"date":"2026-05-10T16:00:00.000Z","stockId":2386,"sp":6.52},{"date":"2026-05-07T16:00:00.000Z","stockId":2386,"sp":6.68},{"date":"2026-05-06T16:00:00.000Z","stockId":2386,"sp":6.7},{"stockId":2386,"date":"2026-05-05T16:00:00.000Z","sp":6.87},{"date":"2026-04-29T16:00:00.000Z","stockId":2386,"sp":6.99},{"date":"2026-04-28T16:00:00.000Z","stockId":2386,"sp":7.28},{"date":"2026-04-27T16:00:00.000Z","stockId":2386,"sp":6.95},{"stockId":2386,"date":"2026-04-26T16:00:00.000Z","sp":6.8},{"date":"2026-04-23T16:00:00.000Z","stockId":2386,"sp":6.84},{"stockId":2386,"date":"2026-04-22T16:00:00.000Z","sp":6.62},{"stockId":2386,"date":"2026-04-21T16:00:00.000Z","sp":6.6},{"stockId":2386,"date":"2026-04-20T16:00:00.000Z","sp":6.49},{"stockId":2386,"date":"2026-04-19T16:00:00.000Z","sp":6.54},{"date":"2026-04-16T16:00:00.000Z","stockId":2386,"sp":6.44},{"date":"2026-04-15T16:00:00.000Z","stockId":2386,"sp":6.27},{"stockId":2386,"date":"2026-04-14T16:00:00.000Z","sp":6.17},{"stockId":2386,"date":"2026-04-13T16:00:00.000Z","sp":6.38},{"date":"2026-04-12T16:00:00.000Z","stockId":2386,"sp":6.18},{"stockId":2386,"date":"2026-04-09T16:00:00.000Z","sp":6.17},{"stockId":2386,"date":"2026-04-08T16:00:00.000Z","sp":6.09},{"stockId":2386,"date":"2026-04-07T16:00:00.000Z","sp":6.14},{"stockId":2386,"date":"2026-04-06T16:00:00.000Z","sp":6.08},{"date":"2026-04-02T16:00:00.000Z","stockId":2386,"sp":5.65},{"stockId":2386,"date":"2026-04-01T16:00:00.000Z","sp":6.06},{"date":"2026-03-31T16:00:00.000Z","stockId":2386,"sp":5.89},{"date":"2026-03-30T16:00:00.000Z","stockId":2386,"sp":5.98},{"stockId":2386,"date":"2026-03-29T16:00:00.000Z","sp":6.11},{"stockId":2386,"date":"2026-03-26T16:00:00.000Z","sp":6.31},{"date":"2026-03-25T16:00:00.000Z","stockId":2386,"sp":5.74},{"date":"2026-03-24T16:00:00.000Z","stockId":2386,"sp":5.71},{"stockId":2386,"date":"2026-03-23T16:00:00.000Z","sp":5.56},{"stockId":2386,"date":"2026-03-22T16:00:00.000Z","sp":5.48},{"date":"2026-03-19T16:00:00.000Z","stockId":2386,"sp":5.66},{"date":"2026-03-18T16:00:00.000Z","stockId":2386,"sp":5.85},{"date":"2026-03-17T16:00:00.000Z","stockId":2386,"sp":6.13},{"stockId":2386,"date":"2026-03-16T16:00:00.000Z","sp":6.2},{"stockId":2386,"date":"2026-03-15T16:00:00.000Z","sp":6.27},{"stockId":2386,"date":"2026-03-12T16:00:00.000Z","sp":6.44},{"stockId":2386,"date":"2026-03-11T16:00:00.000Z","sp":6.42},{"date":"2026-03-10T16:00:00.000Z","stockId":2386,"sp":6.39},{"date":"2026-03-09T16:00:00.000Z","stockId":2386,"sp":6.16},{"date":"2026-03-08T16:00:00.000Z","stockId":2386,"sp":6.34},{"stockId":2386,"date":"2026-03-05T16:00:00.000Z","sp":6.37},{"stockId":2386,"date":"2026-03-04T16:00:00.000Z","sp":6.1},{"date":"2026-03-03T16:00:00.000Z","stockId":2386,"sp":6.03},{"stockId":2386,"date":"2026-03-02T16:00:00.000Z","sp":6.1},{"date":"2026-03-01T16:00:00.000Z","stockId":2386,"sp":6.35},{"date":"2026-02-26T16:00:00.000Z","stockId":2386,"sp":6.45},{"stockId":2386,"date":"2026-02-25T16:00:00.000Z","sp":6.34},{"date":"2026-02-24T16:00:00.000Z","stockId":2386,"sp":6.4},{"date":"2026-02-23T16:00:00.000Z","stockId":2386,"sp":6.15},{"stockId":2386,"date":"2026-02-12T16:00:00.000Z","sp":5.84},{"stockId":2386,"date":"2026-02-11T16:00:00.000Z","sp":5.95},{"stockId":2386,"date":"2026-02-10T16:00:00.000Z","sp":6.08},{"stockId":2386,"date":"2026-02-09T16:00:00.000Z","sp":6.01},{"date":"2026-02-08T16:00:00.000Z","stockId":2386,"sp":6.03},{"date":"2026-02-05T16:00:00.000Z","stockId":2386,"sp":5.94},{"date":"2026-02-04T16:00:00.000Z","stockId":2386,"sp":5.85},{"date":"2026-02-03T16:00:00.000Z","stockId":2386,"sp":6.01},{"stockId":2386,"date":"2026-02-02T16:00:00.000Z","sp":5.95},{"stockId":2386,"date":"2026-02-01T16:00:00.000Z","sp":5.88},{"stockId":2386,"date":"2026-01-29T16:00:00.000Z","sp":6.05},{"date":"2026-01-28T16:00:00.000Z","stockId":2386,"sp":6.07},{"stockId":2386,"date":"2026-01-27T16:00:00.000Z","sp":6.15},{"stockId":2386,"date":"2026-01-26T16:00:00.000Z","sp":5.96},{"date":"2026-01-25T16:00:00.000Z","stockId":2386,"sp":6.08},{"date":"2026-01-22T16:00:00.000Z","stockId":2386,"sp":6.09},{"stockId":2386,"date":"2026-01-21T16:00:00.000Z","sp":6.01},{"date":"2026-01-20T16:00:00.000Z","stockId":2386,"sp":5.8},{"stockId":2386,"date":"2026-01-19T16:00:00.000Z","sp":5.8},{"date":"2026-01-18T16:00:00.000Z","stockId":2386,"sp":5.74},{"stockId":2386,"date":"2026-01-15T16:00:00.000Z","sp":5.56},{"date":"2026-01-14T16:00:00.000Z","stockId":2386,"sp":5.65},{"date":"2026-01-13T16:00:00.000Z","stockId":2386,"sp":5.59},{"date":"2026-01-12T16:00:00.000Z","stockId":2386,"sp":5.58},{"stockId":2386,"date":"2026-01-11T16:00:00.000Z","sp":5.62},{"date":"2026-01-08T16:00:00.000Z","stockId":2386,"sp":5.57},{"date":"2026-01-07T16:00:00.000Z","stockId":2386,"sp":5.62},{"date":"2026-01-06T16:00:00.000Z","stockId":2386,"sp":5.59},{"date":"2026-01-05T16:00:00.000Z","stockId":2386,"sp":5.65},{"date":"2026-01-04T16:00:00.000Z","stockId":2386,"sp":5.44},{"date":"2025-12-30T16:00:00.000Z","stockId":2386,"sp":5.43},{"date":"2025-12-29T16:00:00.000Z","stockId":2386,"sp":5.54},{"date":"2025-12-28T16:00:00.000Z","stockId":2386,"sp":5.62},{"date":"2025-12-25T16:00:00.000Z","stockId":2386,"sp":5.58},{"date":"2025-12-24T16:00:00.000Z","stockId":2386,"sp":5.48},{"date":"2025-12-23T16:00:00.000Z","stockId":2386,"sp":5.46},{"date":"2025-12-22T16:00:00.000Z","stockId":2386,"sp":5.47},{"date":"2025-12-21T16:00:00.000Z","stockId":2386,"sp":5.47},{"date":"2025-12-18T16:00:00.000Z","stockId":2386,"sp":5.46},{"date":"2025-12-17T16:00:00.000Z","stockId":2386,"sp":5.26},{"date":"2025-12-16T16:00:00.000Z","stockId":2386,"sp":5.3},{"date":"2025-12-15T16:00:00.000Z","stockId":2386,"sp":5.19},{"date":"2025-12-14T16:00:00.000Z","stockId":2386,"sp":5.33},{"date":"2025-12-11T16:00:00.000Z","stockId":2386,"sp":5.26},{"date":"2025-12-10T16:00:00.000Z","stockId":2386,"sp":5.3},{"date":"2025-12-09T16:00:00.000Z","stockId":2386,"sp":5.39},{"date":"2025-12-08T16:00:00.000Z","stockId":2386,"sp":5.39},{"date":"2025-12-07T16:00:00.000Z","stockId":2386,"sp":5.45},{"date":"2025-12-04T16:00:00.000Z","stockId":2386,"sp":5.5},{"date":"2025-12-03T16:00:00.000Z","stockId":2386,"sp":5.47},{"date":"2025-12-02T16:00:00.000Z","stockId":2386,"sp":5.6},{"date":"2025-12-01T16:00:00.000Z","stockId":2386,"sp":5.64},{"date":"2025-11-30T16:00:00.000Z","stockId":2386,"sp":5.65},{"date":"2025-11-27T16:00:00.000Z","stockId":2386,"sp":5.82},{"date":"2025-11-26T16:00:00.000Z","stockId":2386,"sp":5.53},{"date":"2025-11-25T16:00:00.000Z","stockId":2386,"sp":5.45},{"date":"2025-11-24T16:00:00.000Z","stockId":2386,"sp":5.5},{"date":"2025-11-23T16:00:00.000Z","stockId":2386,"sp":5.3},{"date":"2025-11-20T16:00:00.000Z","stockId":2386,"sp":5.37},{"date":"2025-11-19T16:00:00.000Z","stockId":2386,"sp":5.93},{"date":"2025-11-18T16:00:00.000Z","stockId":2386,"sp":6.03},{"date":"2025-11-17T16:00:00.000Z","stockId":2386,"sp":6.09},{"date":"2025-11-16T16:00:00.000Z","stockId":2386,"sp":6.23},{"date":"2025-11-13T16:00:00.000Z","stockId":2386,"sp":6.21},{"date":"2025-11-12T16:00:00.000Z","stockId":2386,"sp":6.34},{"date":"2025-11-11T16:00:00.000Z","stockId":2386,"sp":6.12},{"date":"2025-11-10T16:00:00.000Z","stockId":2386,"sp":6.26},{"date":"2025-11-09T16:00:00.000Z","stockId":2386,"sp":6.25},{"date":"2025-11-06T16:00:00.000Z","stockId":2386,"sp":6.25},{"date":"2025-11-05T16:00:00.000Z","stockId":2386,"sp":6.01},{"date":"2025-11-04T16:00:00.000Z","stockId":2386,"sp":6.03},{"date":"2025-11-03T16:00:00.000Z","stockId":2386,"sp":5.93},{"date":"2025-11-02T16:00:00.000Z","stockId":2386,"sp":5.93},{"date":"2025-10-30T16:00:00.000Z","stockId":2386,"sp":5.82},{"date":"2025-10-29T16:00:00.000Z","stockId":2386,"sp":5.8},{"date":"2025-10-28T16:00:00.000Z","stockId":2386,"sp":5.46},{"date":"2025-10-27T16:00:00.000Z","stockId":2386,"sp":5.36},{"date":"2025-10-26T16:00:00.000Z","stockId":2386,"sp":5.42},{"date":"2025-10-23T16:00:00.000Z","stockId":2386,"sp":5.34},{"date":"2025-10-22T16:00:00.000Z","stockId":2386,"sp":5.52},{"date":"2025-10-21T16:00:00.000Z","stockId":2386,"sp":5.36},{"date":"2025-10-20T16:00:00.000Z","stockId":2386,"sp":5.42},{"date":"2025-10-19T16:00:00.000Z","stockId":2386,"sp":5.3},{"date":"2025-10-16T16:00:00.000Z","stockId":2386,"sp":5.23},{"date":"2025-10-15T16:00:00.000Z","stockId":2386,"sp":5.3},{"date":"2025-10-14T16:00:00.000Z","stockId":2386,"sp":5.34},{"date":"2025-10-13T16:00:00.000Z","stockId":2386,"sp":5.29},{"date":"2025-10-12T16:00:00.000Z","stockId":2386,"sp":5.36},{"date":"2025-10-09T16:00:00.000Z","stockId":2386,"sp":5.44},{"date":"2025-10-08T16:00:00.000Z","stockId":2386,"sp":5.37},{"date":"2025-09-29T16:00:00.000Z","stockId":2386,"sp":5.24},{"date":"2025-09-28T16:00:00.000Z","stockId":2386,"sp":5.18},{"date":"2025-09-25T16:00:00.000Z","stockId":2386,"sp":5.11},{"date":"2025-09-24T16:00:00.000Z","stockId":2386,"sp":5.03},{"date":"2025-09-23T16:00:00.000Z","stockId":2386,"sp":5.09},{"date":"2025-09-22T16:00:00.000Z","stockId":2386,"sp":5.03},{"date":"2025-09-21T16:00:00.000Z","stockId":2386,"sp":5.15},{"date":"2025-09-18T16:00:00.000Z","stockId":2386,"sp":5.32},{"date":"2025-09-17T16:00:00.000Z","stockId":2386,"sp":5.2},{"date":"2025-09-16T16:00:00.000Z","stockId":2386,"sp":5.37},{"date":"2025-09-15T16:00:00.000Z","stockId":2386,"sp":5.44},{"date":"2025-09-14T16:00:00.000Z","stockId":2386,"sp":5.53},{"date":"2025-09-11T16:00:00.000Z","stockId":2386,"sp":5.41},{"date":"2025-09-10T16:00:00.000Z","stockId":2386,"sp":5.35},{"date":"2025-09-09T16:00:00.000Z","stockId":2386,"sp":5.37},{"date":"2025-09-08T16:00:00.000Z","stockId":2386,"sp":5.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2386,"sp":5.42},{"date":"2025-09-04T16:00:00.000Z","stockId":2386,"sp":5.28},{"date":"2025-09-03T16:00:00.000Z","stockId":2386,"sp":4.98},{"date":"2025-09-02T16:00:00.000Z","stockId":2386,"sp":4.96},{"date":"2025-09-01T16:00:00.000Z","stockId":2386,"sp":5.05},{"date":"2025-08-31T16:00:00.000Z","stockId":2386,"sp":5.12},{"date":"2025-08-28T16:00:00.000Z","stockId":2386,"sp":5.11},{"date":"2025-08-27T16:00:00.000Z","stockId":2386,"sp":5.08},{"date":"2025-08-26T16:00:00.000Z","stockId":2386,"sp":5.09},{"date":"2025-08-25T16:00:00.000Z","stockId":2386,"sp":5.28},{"date":"2025-08-24T16:00:00.000Z","stockId":2386,"sp":5.24},{"date":"2025-08-21T16:00:00.000Z","stockId":2386,"sp":5.24},{"date":"2025-08-20T16:00:00.000Z","stockId":2386,"sp":5.27},{"date":"2025-08-19T16:00:00.000Z","stockId":2386,"sp":5.26},{"date":"2025-08-18T16:00:00.000Z","stockId":2386,"sp":5.19},{"date":"2025-08-17T16:00:00.000Z","stockId":2386,"sp":5.22},{"date":"2025-08-14T16:00:00.000Z","stockId":2386,"sp":5.23},{"date":"2025-08-13T16:00:00.000Z","stockId":2386,"sp":5.22},{"date":"2025-08-12T16:00:00.000Z","stockId":2386,"sp":5.39},{"date":"2025-08-11T16:00:00.000Z","stockId":2386,"sp":5.25},{"date":"2025-08-10T16:00:00.000Z","stockId":2386,"sp":5.44},{"date":"2025-08-07T16:00:00.000Z","stockId":2386,"sp":5.33},{"date":"2025-08-06T16:00:00.000Z","stockId":2386,"sp":5.12},{"date":"2025-08-05T16:00:00.000Z","stockId":2386,"sp":5.13},{"date":"2025-08-04T16:00:00.000Z","stockId":2386,"sp":5.14},{"date":"2025-08-03T16:00:00.000Z","stockId":2386,"sp":5.16},{"date":"2025-07-31T16:00:00.000Z","stockId":2386,"sp":5.2},{"date":"2025-07-30T16:00:00.000Z","stockId":2386,"sp":5.17},{"date":"2025-07-29T16:00:00.000Z","stockId":2386,"sp":5.28},{"date":"2025-07-28T16:00:00.000Z","stockId":2386,"sp":5.34},{"date":"2025-07-27T16:00:00.000Z","stockId":2386,"sp":5.37},{"date":"2025-07-24T16:00:00.000Z","stockId":2386,"sp":5.34},{"date":"2025-07-23T16:00:00.000Z","stockId":2386,"sp":5.36},{"date":"2025-07-22T16:00:00.000Z","stockId":2386,"sp":5.17},{"date":"2025-07-21T16:00:00.000Z","stockId":2386,"sp":5.27},{"date":"2025-07-20T16:00:00.000Z","stockId":2386,"sp":5.19},{"date":"2025-07-17T16:00:00.000Z","stockId":2386,"sp":5.03},{"date":"2025-07-16T16:00:00.000Z","stockId":2386,"sp":4.96},{"date":"2025-07-15T16:00:00.000Z","stockId":2386,"sp":4.94},{"date":"2025-07-14T16:00:00.000Z","stockId":2386,"sp":5.01},{"date":"2025-07-13T16:00:00.000Z","stockId":2386,"sp":5.16},{"date":"2025-07-10T16:00:00.000Z","stockId":2386,"sp":5.16},{"date":"2025-07-09T16:00:00.000Z","stockId":2386,"sp":5.11},{"date":"2025-07-08T16:00:00.000Z","stockId":2386,"sp":5.11},{"date":"2025-07-07T16:00:00.000Z","stockId":2386,"sp":5.13},{"date":"2025-07-06T16:00:00.000Z","stockId":2386,"sp":4.98},{"date":"2025-07-03T16:00:00.000Z","stockId":2386,"sp":4.96},{"date":"2025-07-02T16:00:00.000Z","stockId":2386,"sp":5.04},{"date":"2025-07-01T16:00:00.000Z","stockId":2386,"sp":5.01},{"date":"2025-06-30T16:00:00.000Z","stockId":2386,"sp":5.05},{"date":"2025-06-29T16:00:00.000Z","stockId":2386,"sp":4.96},{"date":"2025-06-26T16:00:00.000Z","stockId":2386,"sp":4.88},{"date":"2025-06-25T16:00:00.000Z","stockId":2386,"sp":4.82},{"date":"2025-06-24T16:00:00.000Z","stockId":2386,"sp":4.81},{"date":"2025-06-23T16:00:00.000Z","stockId":2386,"sp":4.82},{"date":"2025-06-22T16:00:00.000Z","stockId":2386,"sp":4.65},{"date":"2025-06-19T16:00:00.000Z","stockId":2386,"sp":4.52},{"date":"2025-06-18T16:00:00.000Z","stockId":2386,"sp":4.6},{"date":"2025-06-17T16:00:00.000Z","stockId":2386,"sp":4.74},{"date":"2025-06-16T16:00:00.000Z","stockId":2386,"sp":4.78},{"date":"2025-06-15T16:00:00.000Z","stockId":2386,"sp":4.64},{"date":"2025-06-12T16:00:00.000Z","stockId":2386,"sp":4.65},{"date":"2025-06-11T16:00:00.000Z","stockId":2386,"sp":4.66},{"date":"2025-06-10T16:00:00.000Z","stockId":2386,"sp":4.69},{"date":"2025-06-09T16:00:00.000Z","stockId":2386,"sp":4.67},{"date":"2025-06-08T16:00:00.000Z","stockId":2386,"sp":4.71},{"date":"2025-06-05T16:00:00.000Z","stockId":2386,"sp":4.67},{"date":"2025-06-04T16:00:00.000Z","stockId":2386,"sp":4.59},{"date":"2025-06-03T16:00:00.000Z","stockId":2386,"sp":4.59},{"date":"2025-06-02T16:00:00.000Z","stockId":2386,"sp":4.55},{"date":"2025-05-29T16:00:00.000Z","stockId":2386,"sp":4.56},{"date":"2025-05-28T16:00:00.000Z","stockId":2386,"sp":4.61},{"date":"2025-05-27T16:00:00.000Z","stockId":2386,"sp":4.59},{"date":"2025-05-26T16:00:00.000Z","stockId":2386,"sp":4.57},{"date":"2025-05-25T16:00:00.000Z","stockId":2386,"sp":4.54},{"date":"2025-05-22T16:00:00.000Z","stockId":2386,"sp":4.51},{"date":"2025-05-21T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2025-05-20T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2025-05-19T16:00:00.000Z","stockId":2386,"sp":4.64},{"date":"2025-05-18T16:00:00.000Z","stockId":2386,"sp":4.66},{"date":"2025-05-15T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2025-05-14T16:00:00.000Z","stockId":2386,"sp":4.6},{"date":"2025-05-13T16:00:00.000Z","stockId":2386,"sp":4.64},{"date":"2025-05-12T16:00:00.000Z","stockId":2386,"sp":4.58},{"date":"2025-05-11T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2025-05-08T16:00:00.000Z","stockId":2386,"sp":4.47},{"date":"2025-05-07T16:00:00.000Z","stockId":2386,"sp":4.55},{"date":"2025-05-06T16:00:00.000Z","stockId":2386,"sp":4.57},{"date":"2025-05-05T16:00:00.000Z","stockId":2386,"sp":4.49},{"date":"2025-04-29T16:00:00.000Z","stockId":2386,"sp":4.38},{"date":"2025-04-28T16:00:00.000Z","stockId":2386,"sp":4.51},{"date":"2025-04-27T16:00:00.000Z","stockId":2386,"sp":4.45},{"date":"2025-04-24T16:00:00.000Z","stockId":2386,"sp":4.75},{"date":"2025-04-23T16:00:00.000Z","stockId":2386,"sp":4.32},{"date":"2025-04-22T16:00:00.000Z","stockId":2386,"sp":4.44},{"date":"2025-04-21T16:00:00.000Z","stockId":2386,"sp":4.14},{"date":"2025-04-20T16:00:00.000Z","stockId":2386,"sp":4.12},{"date":"2025-04-17T16:00:00.000Z","stockId":2386,"sp":4.11},{"date":"2025-04-16T16:00:00.000Z","stockId":2386,"sp":4.11},{"date":"2025-04-15T16:00:00.000Z","stockId":2386,"sp":4.09},{"date":"2025-04-14T16:00:00.000Z","stockId":2386,"sp":4.17},{"date":"2025-04-13T16:00:00.000Z","stockId":2386,"sp":4.18},{"date":"2025-04-10T16:00:00.000Z","stockId":2386,"sp":4.14},{"date":"2025-04-09T16:00:00.000Z","stockId":2386,"sp":4.14},{"date":"2025-04-08T16:00:00.000Z","stockId":2386,"sp":4.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2386,"sp":4.01},{"date":"2025-04-06T16:00:00.000Z","stockId":2386,"sp":4.04},{"date":"2025-04-02T16:00:00.000Z","stockId":2386,"sp":4.49},{"date":"2025-04-01T16:00:00.000Z","stockId":2386,"sp":4.48},{"date":"2025-03-31T16:00:00.000Z","stockId":2386,"sp":4.5},{"date":"2025-03-30T16:00:00.000Z","stockId":2386,"sp":4.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2386,"sp":4.52},{"date":"2025-03-26T16:00:00.000Z","stockId":2386,"sp":4.66},{"date":"2025-03-25T16:00:00.000Z","stockId":2386,"sp":4.66},{"date":"2025-03-24T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2025-03-23T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2025-03-20T16:00:00.000Z","stockId":2386,"sp":4.61},{"date":"2025-03-19T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2025-03-18T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2025-03-17T16:00:00.000Z","stockId":2386,"sp":4.52},{"date":"2025-03-16T16:00:00.000Z","stockId":2386,"sp":4.47},{"date":"2025-03-13T16:00:00.000Z","stockId":2386,"sp":4.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2386,"sp":4.43},{"date":"2025-03-11T16:00:00.000Z","stockId":2386,"sp":4.45},{"date":"2025-03-10T16:00:00.000Z","stockId":2386,"sp":4.42},{"date":"2025-03-09T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2025-03-06T16:00:00.000Z","stockId":2386,"sp":4.35},{"date":"2025-03-05T16:00:00.000Z","stockId":2386,"sp":4.34},{"date":"2025-03-04T16:00:00.000Z","stockId":2386,"sp":4.3},{"date":"2025-03-03T16:00:00.000Z","stockId":2386,"sp":4.37},{"date":"2025-03-02T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2025-02-27T16:00:00.000Z","stockId":2386,"sp":4.32},{"date":"2025-02-26T16:00:00.000Z","stockId":2386,"sp":4.38},{"date":"2025-02-25T16:00:00.000Z","stockId":2386,"sp":4.41},{"date":"2025-02-24T16:00:00.000Z","stockId":2386,"sp":4.29},{"date":"2025-02-23T16:00:00.000Z","stockId":2386,"sp":4.35},{"date":"2025-02-20T16:00:00.000Z","stockId":2386,"sp":4.31},{"date":"2025-02-19T16:00:00.000Z","stockId":2386,"sp":4.3},{"date":"2025-02-18T16:00:00.000Z","stockId":2386,"sp":4.31},{"date":"2025-02-17T16:00:00.000Z","stockId":2386,"sp":4.27},{"date":"2025-02-16T16:00:00.000Z","stockId":2386,"sp":4.37},{"date":"2025-02-13T16:00:00.000Z","stockId":2386,"sp":4.33},{"date":"2025-02-12T16:00:00.000Z","stockId":2386,"sp":4.38},{"date":"2025-02-11T16:00:00.000Z","stockId":2386,"sp":4.48},{"date":"2025-02-10T16:00:00.000Z","stockId":2386,"sp":4.42},{"date":"2025-02-09T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2025-02-06T16:00:00.000Z","stockId":2386,"sp":4.17},{"date":"2025-02-05T16:00:00.000Z","stockId":2386,"sp":4.12},{"date":"2025-02-04T16:00:00.000Z","stockId":2386,"sp":4.1},{"date":"2025-01-26T16:00:00.000Z","stockId":2386,"sp":4.11},{"date":"2025-01-23T16:00:00.000Z","stockId":2386,"sp":4.09},{"date":"2025-01-22T16:00:00.000Z","stockId":2386,"sp":4.07},{"date":"2025-01-21T16:00:00.000Z","stockId":2386,"sp":4.03},{"date":"2025-01-20T16:00:00.000Z","stockId":2386,"sp":4.27},{"date":"2025-01-19T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2025-01-16T16:00:00.000Z","stockId":2386,"sp":4.37},{"date":"2025-01-15T16:00:00.000Z","stockId":2386,"sp":4.28},{"date":"2025-01-14T16:00:00.000Z","stockId":2386,"sp":4.27},{"date":"2025-01-13T16:00:00.000Z","stockId":2386,"sp":4.28},{"date":"2025-01-12T16:00:00.000Z","stockId":2386,"sp":4.19},{"date":"2025-01-09T16:00:00.000Z","stockId":2386,"sp":4.23},{"date":"2025-01-08T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2025-01-07T16:00:00.000Z","stockId":2386,"sp":4.37},{"date":"2025-01-06T16:00:00.000Z","stockId":2386,"sp":4.44},{"date":"2025-01-05T16:00:00.000Z","stockId":2386,"sp":4.43},{"date":"2025-01-02T16:00:00.000Z","stockId":2386,"sp":4.41},{"date":"2025-01-01T16:00:00.000Z","stockId":2386,"sp":4.51},{"date":"2024-12-30T16:00:00.000Z","stockId":2386,"sp":4.57},{"date":"2024-12-29T16:00:00.000Z","stockId":2386,"sp":4.58},{"date":"2024-12-26T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2024-12-25T16:00:00.000Z","stockId":2386,"sp":4.56},{"date":"2024-12-24T16:00:00.000Z","stockId":2386,"sp":4.55},{"date":"2024-12-23T16:00:00.000Z","stockId":2386,"sp":4.56},{"date":"2024-12-22T16:00:00.000Z","stockId":2386,"sp":4.5},{"date":"2024-12-19T16:00:00.000Z","stockId":2386,"sp":4.63},{"date":"2024-12-18T16:00:00.000Z","stockId":2386,"sp":4.66},{"date":"2024-12-17T16:00:00.000Z","stockId":2386,"sp":4.69},{"date":"2024-12-16T16:00:00.000Z","stockId":2386,"sp":4.69},{"date":"2024-12-15T16:00:00.000Z","stockId":2386,"sp":4.88},{"date":"2024-12-12T16:00:00.000Z","stockId":2386,"sp":4.79},{"date":"2024-12-11T16:00:00.000Z","stockId":2386,"sp":4.92},{"date":"2024-12-10T16:00:00.000Z","stockId":2386,"sp":4.91},{"date":"2024-12-09T16:00:00.000Z","stockId":2386,"sp":4.86},{"date":"2024-12-08T16:00:00.000Z","stockId":2386,"sp":4.86},{"date":"2024-12-05T16:00:00.000Z","stockId":2386,"sp":4.8},{"date":"2024-12-04T16:00:00.000Z","stockId":2386,"sp":4.67},{"date":"2024-12-03T16:00:00.000Z","stockId":2386,"sp":4.65},{"date":"2024-12-02T16:00:00.000Z","stockId":2386,"sp":4.77},{"date":"2024-12-01T16:00:00.000Z","stockId":2386,"sp":4.82},{"date":"2024-11-28T16:00:00.000Z","stockId":2386,"sp":4.74},{"date":"2024-11-27T16:00:00.000Z","stockId":2386,"sp":4.75},{"date":"2024-11-26T16:00:00.000Z","stockId":2386,"sp":4.83},{"date":"2024-11-25T16:00:00.000Z","stockId":2386,"sp":5.01},{"date":"2024-11-24T16:00:00.000Z","stockId":2386,"sp":4.85},{"date":"2024-11-21T16:00:00.000Z","stockId":2386,"sp":4.7},{"date":"2024-11-20T16:00:00.000Z","stockId":2386,"sp":4.74},{"date":"2024-11-19T16:00:00.000Z","stockId":2386,"sp":4.71},{"date":"2024-11-18T16:00:00.000Z","stockId":2386,"sp":4.58},{"date":"2024-11-17T16:00:00.000Z","stockId":2386,"sp":4.48},{"date":"2024-11-14T16:00:00.000Z","stockId":2386,"sp":4.49},{"date":"2024-11-13T16:00:00.000Z","stockId":2386,"sp":4.64},{"date":"2024-11-12T16:00:00.000Z","stockId":2386,"sp":4.64},{"date":"2024-11-11T16:00:00.000Z","stockId":2386,"sp":4.63},{"date":"2024-11-10T16:00:00.000Z","stockId":2386,"sp":4.65},{"date":"2024-11-07T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2024-11-06T16:00:00.000Z","stockId":2386,"sp":4.67},{"date":"2024-11-05T16:00:00.000Z","stockId":2386,"sp":4.55},{"date":"2024-11-04T16:00:00.000Z","stockId":2386,"sp":4.56},{"date":"2024-11-03T16:00:00.000Z","stockId":2386,"sp":4.47},{"date":"2024-10-31T16:00:00.000Z","stockId":2386,"sp":4.43},{"date":"2024-10-30T16:00:00.000Z","stockId":2386,"sp":4.48},{"date":"2024-10-29T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2024-10-28T16:00:00.000Z","stockId":2386,"sp":4.59},{"date":"2024-10-27T16:00:00.000Z","stockId":2386,"sp":4.72},{"date":"2024-10-24T16:00:00.000Z","stockId":2386,"sp":4.63},{"date":"2024-10-23T16:00:00.000Z","stockId":2386,"sp":4.49},{"date":"2024-10-22T16:00:00.000Z","stockId":2386,"sp":4.49},{"date":"2024-10-21T16:00:00.000Z","stockId":2386,"sp":4.4},{"date":"2024-10-20T16:00:00.000Z","stockId":2386,"sp":4.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2386,"sp":4.35},{"date":"2024-10-16T16:00:00.000Z","stockId":2386,"sp":4.24},{"date":"2024-10-15T16:00:00.000Z","stockId":2386,"sp":4.38},{"date":"2024-10-14T16:00:00.000Z","stockId":2386,"sp":4.21},{"date":"2024-10-13T16:00:00.000Z","stockId":2386,"sp":4.26},{"date":"2024-10-10T16:00:00.000Z","stockId":2386,"sp":4.2},{"date":"2024-10-09T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2024-10-08T16:00:00.000Z","stockId":2386,"sp":4.34},{"date":"2024-10-07T16:00:00.000Z","stockId":2386,"sp":4.81},{"date":"2024-09-29T16:00:00.000Z","stockId":2386,"sp":4.58},{"date":"2024-09-26T16:00:00.000Z","stockId":2386,"sp":4.26},{"date":"2024-09-25T16:00:00.000Z","stockId":2386,"sp":4.12},{"date":"2024-09-24T16:00:00.000Z","stockId":2386,"sp":3.94},{"date":"2024-09-23T16:00:00.000Z","stockId":2386,"sp":3.87},{"date":"2024-09-22T16:00:00.000Z","stockId":2386,"sp":3.68},{"date":"2024-09-19T16:00:00.000Z","stockId":2386,"sp":3.64},{"date":"2024-09-18T16:00:00.000Z","stockId":2386,"sp":3.68},{"date":"2024-09-17T16:00:00.000Z","stockId":2386,"sp":3.54},{"date":"2024-09-12T16:00:00.000Z","stockId":2386,"sp":3.66},{"date":"2024-09-11T16:00:00.000Z","stockId":2386,"sp":3.7},{"date":"2024-09-10T16:00:00.000Z","stockId":2386,"sp":3.68},{"date":"2024-09-09T16:00:00.000Z","stockId":2386,"sp":3.71},{"date":"2024-09-08T16:00:00.000Z","stockId":2386,"sp":3.74},{"date":"2024-09-05T16:00:00.000Z","stockId":2386,"sp":3.78},{"date":"2024-09-04T16:00:00.000Z","stockId":2386,"sp":3.83},{"date":"2024-09-03T16:00:00.000Z","stockId":2386,"sp":3.8},{"date":"2024-09-02T16:00:00.000Z","stockId":2386,"sp":3.84},{"date":"2024-09-01T16:00:00.000Z","stockId":2386,"sp":3.8},{"date":"2024-08-29T16:00:00.000Z","stockId":2386,"sp":3.84},{"date":"2024-08-28T16:00:00.000Z","stockId":2386,"sp":3.8},{"date":"2024-08-27T16:00:00.000Z","stockId":2386,"sp":3.74},{"date":"2024-08-26T16:00:00.000Z","stockId":2386,"sp":3.72},{"date":"2024-08-25T16:00:00.000Z","stockId":2386,"sp":3.78},{"date":"2024-08-22T16:00:00.000Z","stockId":2386,"sp":3.68},{"date":"2024-08-21T16:00:00.000Z","stockId":2386,"sp":3.71},{"date":"2024-08-20T16:00:00.000Z","stockId":2386,"sp":3.79},{"date":"2024-08-19T16:00:00.000Z","stockId":2386,"sp":3.78},{"date":"2024-08-18T16:00:00.000Z","stockId":2386,"sp":3.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2386,"sp":3.81},{"date":"2024-08-14T16:00:00.000Z","stockId":2386,"sp":3.85},{"date":"2024-08-13T16:00:00.000Z","stockId":2386,"sp":3.83},{"date":"2024-08-12T16:00:00.000Z","stockId":2386,"sp":3.89},{"date":"2024-08-11T16:00:00.000Z","stockId":2386,"sp":3.82},{"date":"2024-08-08T16:00:00.000Z","stockId":2386,"sp":3.87},{"date":"2024-08-07T16:00:00.000Z","stockId":2386,"sp":3.89},{"date":"2024-08-06T16:00:00.000Z","stockId":2386,"sp":3.85},{"date":"2024-08-05T16:00:00.000Z","stockId":2386,"sp":3.84},{"date":"2024-08-04T16:00:00.000Z","stockId":2386,"sp":3.77},{"date":"2024-08-01T16:00:00.000Z","stockId":2386,"sp":3.86},{"date":"2024-07-31T16:00:00.000Z","stockId":2386,"sp":3.91},{"date":"2024-07-30T16:00:00.000Z","stockId":2386,"sp":3.93},{"date":"2024-07-29T16:00:00.000Z","stockId":2386,"sp":3.83},{"date":"2024-07-28T16:00:00.000Z","stockId":2386,"sp":3.79},{"date":"2024-07-25T16:00:00.000Z","stockId":2386,"sp":3.77},{"date":"2024-07-24T16:00:00.000Z","stockId":2386,"sp":3.68},{"date":"2024-07-23T16:00:00.000Z","stockId":2386,"sp":3.64},{"date":"2024-07-22T16:00:00.000Z","stockId":2386,"sp":3.68},{"date":"2024-07-21T16:00:00.000Z","stockId":2386,"sp":3.74},{"date":"2024-07-18T16:00:00.000Z","stockId":2386,"sp":3.75},{"date":"2024-07-17T16:00:00.000Z","stockId":2386,"sp":3.77},{"date":"2024-07-16T16:00:00.000Z","stockId":2386,"sp":3.79},{"date":"2024-07-15T16:00:00.000Z","stockId":2386,"sp":3.83},{"date":"2024-07-14T16:00:00.000Z","stockId":2386,"sp":3.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2386,"sp":3.92},{"date":"2024-07-10T16:00:00.000Z","stockId":2386,"sp":3.9},{"date":"2024-07-09T16:00:00.000Z","stockId":2386,"sp":3.74},{"date":"2024-07-08T16:00:00.000Z","stockId":2386,"sp":3.79},{"date":"2024-07-07T16:00:00.000Z","stockId":2386,"sp":3.73},{"date":"2024-07-04T16:00:00.000Z","stockId":2386,"sp":3.85},{"date":"2024-07-03T16:00:00.000Z","stockId":2386,"sp":3.84},{"date":"2024-07-02T16:00:00.000Z","stockId":2386,"sp":3.96},{"date":"2024-07-01T16:00:00.000Z","stockId":2386,"sp":3.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2386,"sp":3.92},{"date":"2024-06-27T16:00:00.000Z","stockId":2386,"sp":3.82},{"date":"2024-06-26T16:00:00.000Z","stockId":2386,"sp":3.89},{"sp":3.96,"stockId":2386,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.85,"stockId":2386,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.85,"stockId":2386,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.03,"stockId":2386,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.01,"stockId":2386,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.09,"stockId":2386,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.11,"stockId":2386,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.01,"stockId":2386,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.04,"stockId":2386,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.06,"stockId":2386,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.14,"stockId":2386,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.12,"stockId":2386,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.17,"stockId":2386,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.08,"stockId":2386,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.2,"stockId":2386,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.3,"stockId":2386,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.31,"stockId":2386,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.45,"stockId":2386,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.51,"stockId":2386,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.49,"stockId":2386,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.51,"stockId":2386,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.56,"stockId":2386,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.55,"stockId":2386,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.54,"stockId":2386,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.72,"stockId":2386,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.75,"stockId":2386,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.87,"stockId":2386,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.82,"stockId":2386,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.74,"stockId":2386,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.71,"stockId":2386,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.73,"stockId":2386,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.74,"stockId":2386,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2386,"sp":4.84},{"date":"2024-05-08T16:00:00.000Z","stockId":2386,"sp":4.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2386,"sp":4.84},{"date":"2024-05-06T16:00:00.000Z","stockId":2386,"sp":4.94},{"date":"2024-05-05T16:00:00.000Z","stockId":2386,"sp":4.81},{"date":"2024-04-29T16:00:00.000Z","stockId":2386,"sp":4.61},{"date":"2024-04-28T16:00:00.000Z","stockId":2386,"sp":4.59},{"date":"2024-04-25T16:00:00.000Z","stockId":2386,"sp":4.46},{"date":"2024-04-24T16:00:00.000Z","stockId":2386,"sp":4.54},{"date":"2024-04-23T16:00:00.000Z","stockId":2386,"sp":4.33},{"date":"2024-04-22T16:00:00.000Z","stockId":2386,"sp":4.33},{"date":"2024-04-21T16:00:00.000Z","stockId":2386,"sp":4.4},{"date":"2024-04-18T16:00:00.000Z","stockId":2386,"sp":4.46},{"date":"2024-04-17T16:00:00.000Z","stockId":2386,"sp":4.36},{"date":"2024-04-16T16:00:00.000Z","stockId":2386,"sp":4.38},{"date":"2024-04-15T16:00:00.000Z","stockId":2386,"sp":4.14},{"date":"2024-04-14T16:00:00.000Z","stockId":2386,"sp":4.57},{"date":"2024-04-11T16:00:00.000Z","stockId":2386,"sp":4.76},{"date":"2024-04-10T16:00:00.000Z","stockId":2386,"sp":4.76},{"date":"2024-04-09T16:00:00.000Z","stockId":2386,"sp":4.75},{"date":"2024-04-08T16:00:00.000Z","stockId":2386,"sp":4.88},{"date":"2024-04-07T16:00:00.000Z","stockId":2386,"sp":4.77},{"date":"2024-04-02T16:00:00.000Z","stockId":2386,"sp":4.86},{"date":"2024-04-01T16:00:00.000Z","stockId":2386,"sp":4.96},{"date":"2024-03-31T16:00:00.000Z","stockId":2386,"sp":4.63},{"date":"2024-03-28T16:00:00.000Z","stockId":2386,"sp":4.5},{"date":"2024-03-27T16:00:00.000Z","stockId":2386,"sp":4.4},{"date":"2024-03-26T16:00:00.000Z","stockId":2386,"sp":4.34},{"date":"2024-03-25T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2024-03-24T16:00:00.000Z","stockId":2386,"sp":4.52},{"date":"2024-03-21T16:00:00.000Z","stockId":2386,"sp":4.59},{"date":"2024-03-20T16:00:00.000Z","stockId":2386,"sp":4.67},{"date":"2024-03-19T16:00:00.000Z","stockId":2386,"sp":4.65},{"date":"2024-03-18T16:00:00.000Z","stockId":2386,"sp":4.62},{"date":"2024-03-17T16:00:00.000Z","stockId":2386,"sp":4.63},{"date":"2024-03-14T16:00:00.000Z","stockId":2386,"sp":4.6},{"date":"2024-03-13T16:00:00.000Z","stockId":2386,"sp":4.54},{"date":"2024-03-12T16:00:00.000Z","stockId":2386,"sp":4.64},{"date":"2024-03-11T16:00:00.000Z","stockId":2386,"sp":4.63},{"date":"2024-03-10T16:00:00.000Z","stockId":2386,"sp":4.46},{"date":"2024-03-07T16:00:00.000Z","stockId":2386,"sp":4.31},{"date":"2024-03-06T16:00:00.000Z","stockId":2386,"sp":4.33},{"date":"2024-03-05T16:00:00.000Z","stockId":2386,"sp":4.34},{"date":"2024-03-04T16:00:00.000Z","stockId":2386,"sp":4.32},{"date":"2024-03-03T16:00:00.000Z","stockId":2386,"sp":4.43},{"date":"2024-02-29T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2024-02-28T16:00:00.000Z","stockId":2386,"sp":4.45},{"date":"2024-02-27T16:00:00.000Z","stockId":2386,"sp":4.29},{"date":"2024-02-26T16:00:00.000Z","stockId":2386,"sp":4.53},{"date":"2024-02-25T16:00:00.000Z","stockId":2386,"sp":4.41},{"date":"2024-02-22T16:00:00.000Z","stockId":2386,"sp":4.37},{"date":"2024-02-21T16:00:00.000Z","stockId":2386,"sp":4.26},{"date":"2024-02-20T16:00:00.000Z","stockId":2386,"sp":4.22},{"date":"2024-02-19T16:00:00.000Z","stockId":2386,"sp":4.19},{"date":"2024-02-18T16:00:00.000Z","stockId":2386,"sp":4.22},{"date":"2024-02-07T16:00:00.000Z","stockId":2386,"sp":4.11},{"date":"2024-02-06T16:00:00.000Z","stockId":2386,"sp":3.81},{"date":"2024-02-05T16:00:00.000Z","stockId":2386,"sp":3.8},{"date":"2024-02-04T16:00:00.000Z","stockId":2386,"sp":3.62},{"date":"2024-02-01T16:00:00.000Z","stockId":2386,"sp":4},{"date":"2024-01-31T16:00:00.000Z","stockId":2386,"sp":4.17},{"date":"2024-01-30T16:00:00.000Z","stockId":2386,"sp":4.3},{"date":"2024-01-29T16:00:00.000Z","stockId":2386,"sp":4.51},{"date":"2024-01-28T16:00:00.000Z","stockId":2386,"sp":4.67},{"date":"2024-01-25T16:00:00.000Z","stockId":2386,"sp":4.78},{"date":"2024-01-24T16:00:00.000Z","stockId":2386,"sp":4.7},{"date":"2024-01-23T16:00:00.000Z","stockId":2386,"sp":4.52},{"date":"2024-01-22T16:00:00.000Z","stockId":2386,"sp":4.43},{"date":"2024-01-21T16:00:00.000Z","stockId":2386,"sp":4.43},{"date":"2024-01-18T16:00:00.000Z","stockId":2386,"sp":4.76},{"date":"2024-01-17T16:00:00.000Z","stockId":2386,"sp":4.77},{"date":"2024-01-16T16:00:00.000Z","stockId":2386,"sp":4.87},{"date":"2024-01-15T16:00:00.000Z","stockId":2386,"sp":5.03},{"date":"2024-01-14T16:00:00.000Z","stockId":2386,"sp":5.09},{"date":"2024-01-11T16:00:00.000Z","stockId":2386,"sp":5.09},{"date":"2024-01-10T16:00:00.000Z","stockId":2386,"sp":5.1},{"date":"2024-01-09T16:00:00.000Z","stockId":2386,"sp":5.02},{"date":"2024-01-08T16:00:00.000Z","stockId":2386,"sp":5},{"date":"2024-01-07T16:00:00.000Z","stockId":2386,"sp":5.02},{"date":"2024-01-04T16:00:00.000Z","stockId":2386,"sp":5.1},{"date":"2024-01-03T16:00:00.000Z","stockId":2386,"sp":5.17},{"date":"2024-01-02T16:00:00.000Z","stockId":2386,"sp":5.22},{"date":"2024-01-01T16:00:00.000Z","stockId":2386,"sp":5.16},{"date":"2023-12-28T16:00:00.000Z","stockId":2386,"sp":5.16},{"date":"2023-12-27T16:00:00.000Z","stockId":2386,"sp":5.16},{"date":"2023-12-26T16:00:00.000Z","stockId":2386,"sp":4.99},{"date":"2023-12-25T16:00:00.000Z","stockId":2386,"sp":5.09},{"date":"2023-12-24T16:00:00.000Z","stockId":2386,"sp":4.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2386,"sp":5.02},{"date":"2023-12-20T16:00:00.000Z","stockId":2386,"sp":5},{"date":"2023-12-19T16:00:00.000Z","stockId":2386,"sp":4.94},{"date":"2023-12-18T16:00:00.000Z","stockId":2386,"sp":4.93},{"date":"2023-12-17T16:00:00.000Z","stockId":2386,"sp":4.91},{"date":"2023-12-14T16:00:00.000Z","stockId":2386,"sp":5.08},{"date":"2023-12-13T16:00:00.000Z","stockId":2386,"sp":5.1},{"date":"2023-12-12T16:00:00.000Z","stockId":2386,"sp":5.09},{"date":"2023-12-11T16:00:00.000Z","stockId":2386,"sp":5.14},{"date":"2023-12-10T16:00:00.000Z","stockId":2386,"sp":5.17},{"date":"2023-12-07T16:00:00.000Z","stockId":2386,"sp":5.14},{"date":"2023-12-06T16:00:00.000Z","stockId":2386,"sp":5.24},{"date":"2023-12-05T16:00:00.000Z","stockId":2386,"sp":5.27},{"date":"2023-12-04T16:00:00.000Z","stockId":2386,"sp":5.19},{"date":"2023-12-03T16:00:00.000Z","stockId":2386,"sp":5.27},{"date":"2023-11-30T16:00:00.000Z","stockId":2386,"sp":5.28},{"date":"2023-11-29T16:00:00.000Z","stockId":2386,"sp":5.28},{"date":"2023-11-28T16:00:00.000Z","stockId":2386,"sp":5.36},{"date":"2023-11-27T16:00:00.000Z","stockId":2386,"sp":5.42},{"date":"2023-11-26T16:00:00.000Z","stockId":2386,"sp":5.41},{"date":"2023-11-23T16:00:00.000Z","stockId":2386,"sp":5.41},{"date":"2023-11-22T16:00:00.000Z","stockId":2386,"sp":5.5},{"date":"2023-11-21T16:00:00.000Z","stockId":2386,"sp":5.44},{"date":"2023-11-20T16:00:00.000Z","stockId":2386,"sp":5.5},{"date":"2023-11-19T16:00:00.000Z","stockId":2386,"sp":5.53},{"date":"2023-11-16T16:00:00.000Z","stockId":2386,"sp":5.49},{"date":"2023-11-15T16:00:00.000Z","stockId":2386,"sp":5.44},{"date":"2023-11-14T16:00:00.000Z","stockId":2386,"sp":5.53},{"date":"2023-11-13T16:00:00.000Z","stockId":2386,"sp":5.46},{"date":"2023-11-12T16:00:00.000Z","stockId":2386,"sp":5.45},{"date":"2023-11-09T16:00:00.000Z","stockId":2386,"sp":5.41},{"date":"2023-11-08T16:00:00.000Z","stockId":2386,"sp":5.42},{"date":"2023-11-07T16:00:00.000Z","stockId":2386,"sp":5.42},{"date":"2023-11-06T16:00:00.000Z","stockId":2386,"sp":5.49},{"date":"2023-11-05T16:00:00.000Z","stockId":2386,"sp":5.51},{"date":"2023-11-02T16:00:00.000Z","stockId":2386,"sp":5.49},{"date":"2023-11-01T16:00:00.000Z","stockId":2386,"sp":5.47},{"date":"2023-10-31T16:00:00.000Z","stockId":2386,"sp":5.53},{"date":"2023-10-30T16:00:00.000Z","stockId":2386,"sp":5.5},{"date":"2023-10-29T16:00:00.000Z","stockId":2386,"sp":5.51},{"date":"2023-10-26T16:00:00.000Z","stockId":2386,"sp":5.41},{"date":"2023-10-25T16:00:00.000Z","stockId":2386,"sp":5.33},{"date":"2023-10-24T16:00:00.000Z","stockId":2386,"sp":5.33},{"date":"2023-10-23T16:00:00.000Z","stockId":2386,"sp":5.24},{"date":"2023-10-22T16:00:00.000Z","stockId":2386,"sp":5.13},{"date":"2023-10-19T16:00:00.000Z","stockId":2386,"sp":5.29},{"date":"2023-10-18T16:00:00.000Z","stockId":2386,"sp":5.3},{"date":"2023-10-17T16:00:00.000Z","stockId":2386,"sp":5.39},{"date":"2023-10-16T16:00:00.000Z","stockId":2386,"sp":5.56},{"date":"2023-10-15T16:00:00.000Z","stockId":2386,"sp":5.6},{"date":"2023-10-12T16:00:00.000Z","stockId":2386,"sp":5.62},{"date":"2023-10-11T16:00:00.000Z","stockId":2386,"sp":5.77},{"date":"2023-10-10T16:00:00.000Z","stockId":2386,"sp":5.6},{"date":"2023-10-09T16:00:00.000Z","stockId":2386,"sp":5.65},{"date":"2023-10-08T16:00:00.000Z","stockId":2386,"sp":5.58},{"date":"2023-09-27T16:00:00.000Z","stockId":2386,"sp":5.6},{"date":"2023-09-26T16:00:00.000Z","stockId":2386,"sp":5.61},{"date":"2023-09-25T16:00:00.000Z","stockId":2386,"sp":5.55},{"date":"2023-09-24T16:00:00.000Z","stockId":2386,"sp":5.69},{"date":"2023-09-21T16:00:00.000Z","stockId":2386,"sp":5.76},{"date":"2023-09-20T16:00:00.000Z","stockId":2386,"sp":5.72},{"date":"2023-09-19T16:00:00.000Z","stockId":2386,"sp":5.76},{"date":"2023-09-18T16:00:00.000Z","stockId":2386,"sp":5.86},{"date":"2023-09-17T16:00:00.000Z","stockId":2386,"sp":5.88},{"date":"2023-09-14T16:00:00.000Z","stockId":2386,"sp":5.86},{"date":"2023-09-13T16:00:00.000Z","stockId":2386,"sp":5.84},{"date":"2023-09-12T16:00:00.000Z","stockId":2386,"sp":5.9},{"date":"2023-09-11T16:00:00.000Z","stockId":2386,"sp":5.98},{"date":"2023-09-10T16:00:00.000Z","stockId":2386,"sp":5.93},{"date":"2023-09-07T16:00:00.000Z","stockId":2386,"sp":5.78},{"date":"2023-09-06T16:00:00.000Z","stockId":2386,"sp":5.82},{"date":"2023-09-05T16:00:00.000Z","stockId":2386,"sp":5.95},{"date":"2023-09-04T16:00:00.000Z","stockId":2386,"sp":5.93},{"date":"2023-09-03T16:00:00.000Z","stockId":2386,"sp":5.96},{"date":"2023-08-31T16:00:00.000Z","stockId":2386,"sp":5.83},{"date":"2023-08-30T16:00:00.000Z","stockId":2386,"sp":5.69},{"date":"2023-08-29T16:00:00.000Z","stockId":2386,"sp":5.8},{"date":"2023-08-28T16:00:00.000Z","stockId":2386,"sp":5.87},{"date":"2023-08-27T16:00:00.000Z","stockId":2386,"sp":5.81},{"date":"2023-08-24T16:00:00.000Z","stockId":2386,"sp":5.72},{"date":"2023-08-23T16:00:00.000Z","stockId":2386,"sp":5.81},{"date":"2023-08-22T16:00:00.000Z","stockId":2386,"sp":5.89},{"date":"2023-08-21T16:00:00.000Z","stockId":2386,"sp":5.95},{"date":"2023-08-20T16:00:00.000Z","stockId":2386,"sp":5.96},{"date":"2023-08-17T16:00:00.000Z","stockId":2386,"sp":6.03},{"date":"2023-08-16T16:00:00.000Z","stockId":2386,"sp":6.04},{"date":"2023-08-15T16:00:00.000Z","stockId":2386,"sp":6.03},{"date":"2023-08-14T16:00:00.000Z","stockId":2386,"sp":6.06},{"date":"2023-08-13T16:00:00.000Z","stockId":2386,"sp":6.1},{"date":"2023-08-10T16:00:00.000Z","stockId":2386,"sp":6.21},{"date":"2023-08-09T16:00:00.000Z","stockId":2386,"sp":6.32},{"date":"2023-08-08T16:00:00.000Z","stockId":2386,"sp":6.3},{"date":"2023-08-07T16:00:00.000Z","stockId":2386,"sp":6.39},{"date":"2023-08-06T16:00:00.000Z","stockId":2386,"sp":6.32},{"date":"2023-08-03T16:00:00.000Z","stockId":2386,"sp":6.4},{"date":"2023-08-02T16:00:00.000Z","stockId":2386,"sp":6.44},{"date":"2023-08-01T16:00:00.000Z","stockId":2386,"sp":6.43},{"date":"2023-07-31T16:00:00.000Z","stockId":2386,"sp":6.46},{"date":"2023-07-30T16:00:00.000Z","stockId":2386,"sp":6.47},{"date":"2023-07-27T16:00:00.000Z","stockId":2386,"sp":6.44},{"date":"2023-07-26T16:00:00.000Z","stockId":2386,"sp":6.37},{"date":"2023-07-25T16:00:00.000Z","stockId":2386,"sp":6.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2386,"sp":6.32},{"date":"2023-07-23T16:00:00.000Z","stockId":2386,"sp":6.24},{"date":"2023-07-20T16:00:00.000Z","stockId":2386,"sp":6.29},{"date":"2023-07-19T16:00:00.000Z","stockId":2386,"sp":6.3},{"date":"2023-07-18T16:00:00.000Z","stockId":2386,"sp":6.29},{"date":"2023-07-17T16:00:00.000Z","stockId":2386,"sp":6.33},{"date":"2023-07-16T16:00:00.000Z","stockId":2386,"sp":6.2},{"date":"2023-07-13T16:00:00.000Z","stockId":2386,"sp":6.38}],"dateFlag":"day"}