window.pageData = {"stock":{"_id":2389,"stockCode":"002389","exchange":"sz","market":"a","stockType":"company","followedNum":573,"ipoDate":"2010-04-12T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2389,"establishDate":"2001-11-29T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"航天彩虹","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"htch","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-03-01T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000650201,"stockCode":"650201","name":"航空装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":74.37545469325903},"pb":{"mcw":2.909823780039461},"ps_ttm":{"mcw":3.1029447090989297},"dyr":{"mcw":0.006012244220134779}},"staticDividendYieldRatio":0.006016496028389285},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650200,"source":"sw"},{"_id":2010000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650200,"source":"sw_2021"},{"_id":2020000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980076,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980076","tickerId":980076,"source":"cni","name":"通用航空","weighting":0.0365},{"_id":1000000932088,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932088","tickerId":932088,"source":"csi","name":"全指航空","weighting":0.02267},{"_id":1000000399959,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399959","tickerId":399959,"source":"csi","name":"军工指数","weighting":0.02058},{"_id":1000012235082,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"source":"cni","name":"国证航天","weighting":0.0175},{"_id":1000000930875,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930875","tickerId":930875,"source":"csi","name":"空天军工","weighting":0.01685},{"_id":1000000931521,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931521","tickerId":931521,"source":"csi","name":"高装细分50","weighting":0.01532},{"_id":1000000399973,"stockCode":"399973","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399973,"name":"中证国防","weighting":0.01497},{"_id":1000000399368,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"source":"cni","name":"国证军工","weighting":0.0105},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.0089},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.002},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0018},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0016},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00149},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00146},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0013},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0008},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0007},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00063},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00062},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00044},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00023},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00023}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.htchuav.com","companyName":"航天彩虹无人机股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2389,"type":"tr_dri","cagr_p_r_fs":0.030091367786447165,"cagr_p_r_fys":-0.2082962575453703,"cagr_p_r_y1":-0.1640163687985563,"cagr_p_r_y3":-0.028156665424576843,"cagr_p_r_y5":-0.01930290409027291,"p_r_fs":0.6139163623563701,"cagr_p_r_d30":-0.1509366840759374,"cagr_p_r_d60":-0.09075403524607129,"cagr_p_r_d90":-0.31238479739000224,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2010-04-12T16:00:00.000Z","cagr_p_r_y10":0.04093786613706896,"cagr_p_r_d14":-0.07023575638506885,"cagr_p_r_d7":-0.04103343465045617},"shnc":{"stockId":2389,"type":"shnc","shnc_rld":"2026-05-28T16:00:00.000Z","shnc_rln":143196,"shnc_d60":-0.09320262927922793,"shnc_d90":0.13518784236937445,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":157914,"shnc_q1":0.2894938838170208,"shnc_q2":0.26575237057045986,"shnc_q3":0.2086519253289247,"shnc_y1":0.310622563107507,"shnc_y2":0.7644101628921364,"shnc_d10":-0.024470665176989946,"shnc_d20":-0.055746785361028686,"shnc_d30":-0.0354118812014577},"ple":{"stockId":2389,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2389,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0207,"mtaslb":867232845,"mtaslb_mc_r":0.046595394733845316,"mtaslb_fbc":-9102136,"mtaslb_fb":862316955,"mtaslb_smc":-38800,"mtaslb_sb":4915890,"fb_mc_rc_d1":-0.0004890469984922491,"fb_mc_rc_d5":-0.001219454582561656,"fb_mc_rc_d20":-0.00690369376361714,"fb_mc_rc_d60":-0.015231809145484086,"fb_mc_rc_d120":-0.0073859416062019,"sb_mc_rc_d1":0.000012031933281905483,"sb_mc_rc_d5":-0.00001594355216749214,"sb_mc_rc_d20":0.00001645272266871557,"sb_mc_rc_d60":0.000034591545463710666,"sb_mc_rc_d120":-0.000005668922212417716,"npa_o_f_d1":-9102136,"npa_o_f_d120":-95400852,"npa_o_f_d20":-135157666,"npa_o_f_d5":-23125841,"npa_o_f_d60":-325842058,"fb_mc_rc_d240":-0.011543982550124962,"npa_o_f_d240":-148065853},"mm_ha":{"stockId":2389,"type":"mm_ha","mm_sh":4218229,"mm_sha":92210486,"mm_sh_cap_r":0.0042835045722801725,"spc":-0.0206,"mm_shc_v_r":0.07419795372799762,"mm_sh_nba_d1":94662702.21630114,"mm_sh_nba_d5":94662702.21630114,"mm_sh_nba_d20":94662702.21630114,"mm_sh_nba_d60":94662702.21630114,"mm_sh_nba_d120":-45651192.535051554,"mm_sh_nba_d240":-102249317.28382161,"mm_sh_cap_rc_d1":0.00425875076848574,"mm_sh_cap_rc_d5":0.00425875076848574,"mm_sh_cap_rc_d20":0.00425875076848574,"mm_sh_cap_rc_d60":0.00425875076848574,"mm_sh_cap_rc_d120":-0.0014268957072709355,"mm_sh_nbv_d1":4193839,"mm_sh_nbv_d5":4193839,"mm_sh_nbv_d20":4193839,"mm_sh_nbv_d60":4193839,"mm_sh_nbv_d120":-1405147,"mm_sh_nbv_d240":-4621810,"mm_sh_nbp_d1":-1279465.2912137196,"mm_sh_nbp_d5":-15592369.514369223,"mm_sh_nbp_d20":-15592369.514369223,"mm_sh_nbp_d60":-15592369.514369223,"mm_sh_nbp_d120":36569144.17522984,"mm_sh_nbp_d240":39279652.09696871,"mm_sh_nbpr_d1":-0.013516044453180555,"mm_sh_nbpr_d5":-0.19406784160697055,"mm_sh_nbpr_d20":-0.19406784160697055,"mm_sh_nbpr_d60":-0.19406784160697055,"mm_sh_nbpr_d120":0.42051692431549964,"mm_sh_nbpr_d240":0.47175687768005486,"mm_sh_cap_rc_d240":-0.004693345855502578,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0001997259181040095,"mm_shc_v_r_d20":0.0037098976863998807,"mm_shc_v_r_d240":-0.0009549366710580665,"mm_shc_v_r_d5":0.014839590745599523,"mm_shc_v_r_d60":0.0012366325621332936,"mm_sh_cap_rc_q1":-0.0016421260701691195,"mm_sh_cap_rc_q2":-0.0025083381231918106,"mm_sh_cap_rc_q3":0.0017503990226357172,"mm_sh_cap_rc_q4":-0.003935229266187075,"mm_sh_nba_q1":-35886226.672582954,"mm_sh_nba_q2":-56238381.98104361,"mm_sh_nba_q3":38424320.235257536,"mm_sh_nba_q4":-101889574.51609516,"mm_sh_nbv_q1":-1617102,"mm_sh_nbv_q2":-2470114,"mm_sh_nbv_q3":1723725,"mm_sh_nbv_q4":-3875261}},"priceMetrics":{"pe_ttm":117.32755716539315,"d_pe_ttm":-200.53005437786075,"pb":2.3150965349239154,"pb_wo_gw":2.422640918302837,"dyr":0.003169572093820291,"mc":18644460277.53,"mc_om":18644460277.53,"sp":18.93,"spc":0.0016,"ta":309482688,"to_r":0.01660361963741755,"cmc":18641529062,"ecmc":11904716080.619999,"ecmc_psh":83136,"shn":143196},"staticDividendYieldRatio":0.003169572107765452},"shareholdersEquityChangeData":[{"_id":"697bbda2c01d9fd8224b26db","stockId":2389,"source":"cn_info","shareholderName":"航天投资控股有限公司","declarationDate":"2025-12-30T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-15059200,"sharesChangeRatio":0.01529,"stock":{"_id":2389,"stockCode":"002389","exchange":"sz","market":"a","stockType":"company","followedNum":573,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2389,"memoNum":7,"currency":"CNY","name":"航天彩虹","isFollowed":false}},{"_id":"6865f99bb9bea94b61782ff0","stockId":2389,"source":"cn_info","shareholderName":"赵伯培","declarationDate":"2025-03-03T16:00:00.000Z","date":"2024-12-22T16:00:00.000Z","changeQuantity":-13000,"sharesChangeRatio":0.00001,"priceLimit":"18.003","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":54000,"priceFloor":18.003,"priceCeiling":18.003,"averagePrice":18.003,"stock":{"_id":2389,"stockCode":"002389","exchange":"sz","market":"a","stockType":"company","followedNum":573,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2389,"memoNum":7,"currency":"CNY","name":"航天彩虹","isFollowed":false}},{"_id":"6865f99bb9bea94b61782fef","stockId":2389,"source":"cn_info","shareholderName":"李平坤","declarationDate":"2024-12-17T16:00:00.000Z","date":"2024-12-15T16:00:00.000Z","changeQuantity":-27500,"sharesChangeRatio":0.00003,"priceLimit":"19.010","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":46200,"priceFloor":19.01,"priceCeiling":19.01,"averagePrice":19.01,"stock":{"_id":2389,"stockCode":"002389","exchange":"sz","market":"a","stockType":"company","followedNum":573,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2389,"memoNum":7,"currency":"CNY","name":"航天彩虹","isFollowed":false}},{"_id":"6865f99bb9bea94b61782fee","stockId":2389,"source":"cn_info","shareholderName":"秦永明","declarationDate":"2024-02-06T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":31500,"sharesChangeRatio":0.00003,"priceLimit":"12.25","sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":31500,"priceFloor":12.25,"priceCeiling":12.25,"averagePrice":12.25,"stock":{"_id":2389,"stockCode":"002389","exchange":"sz","market":"a","stockType":"company","followedNum":573,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2389,"memoNum":7,"currency":"CNY","name":"航天彩虹","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2389,"sp":18.93},{"date":"2026-06-03T16:00:00.000Z","stockId":2389,"sp":18.9},{"date":"2026-06-02T16:00:00.000Z","stockId":2389,"sp":19.3},{"stockId":2389,"date":"2026-06-01T16:00:00.000Z","sp":19.21},{"stockId":2389,"date":"2026-05-31T16:00:00.000Z","sp":19.75},{"date":"2026-05-28T16:00:00.000Z","stockId":2389,"sp":19.74},{"stockId":2389,"date":"2026-05-27T16:00:00.000Z","sp":19.68},{"stockId":2389,"date":"2026-05-26T16:00:00.000Z","sp":19.61},{"date":"2026-05-25T16:00:00.000Z","stockId":2389,"sp":20.54},{"stockId":2389,"date":"2026-05-24T16:00:00.000Z","sp":20.94},{"stockId":2389,"date":"2026-05-21T16:00:00.000Z","sp":20.36},{"stockId":2389,"date":"2026-05-20T16:00:00.000Z","sp":20.62},{"stockId":2389,"date":"2026-05-19T16:00:00.000Z","sp":21.18},{"date":"2026-05-18T16:00:00.000Z","stockId":2389,"sp":21.62},{"date":"2026-05-17T16:00:00.000Z","stockId":2389,"sp":21.38},{"date":"2026-05-14T16:00:00.000Z","stockId":2389,"sp":21.28},{"stockId":2389,"date":"2026-05-13T16:00:00.000Z","sp":21.54},{"stockId":2389,"date":"2026-05-12T16:00:00.000Z","sp":22.51},{"date":"2026-05-11T16:00:00.000Z","stockId":2389,"sp":22.41},{"stockId":2389,"date":"2026-05-10T16:00:00.000Z","sp":22.74},{"stockId":2389,"date":"2026-05-07T16:00:00.000Z","sp":22.94},{"stockId":2389,"date":"2026-05-06T16:00:00.000Z","sp":22.4},{"date":"2026-05-05T16:00:00.000Z","stockId":2389,"sp":22.36},{"date":"2026-04-29T16:00:00.000Z","stockId":2389,"sp":21.97},{"stockId":2389,"date":"2026-04-28T16:00:00.000Z","sp":21.64},{"date":"2026-04-27T16:00:00.000Z","stockId":2389,"sp":21.25},{"stockId":2389,"date":"2026-04-26T16:00:00.000Z","sp":22.21},{"date":"2026-04-23T16:00:00.000Z","stockId":2389,"sp":21.45},{"stockId":2389,"date":"2026-04-22T16:00:00.000Z","sp":21.97},{"stockId":2389,"date":"2026-04-21T16:00:00.000Z","sp":22.28},{"stockId":2389,"date":"2026-04-20T16:00:00.000Z","sp":22.36},{"date":"2026-04-19T16:00:00.000Z","stockId":2389,"sp":22.64},{"stockId":2389,"date":"2026-04-16T16:00:00.000Z","sp":22.36},{"stockId":2389,"date":"2026-04-15T16:00:00.000Z","sp":22.3},{"date":"2026-04-14T16:00:00.000Z","stockId":2389,"sp":22.26},{"date":"2026-04-13T16:00:00.000Z","stockId":2389,"sp":22.25},{"stockId":2389,"date":"2026-04-12T16:00:00.000Z","sp":22.11},{"date":"2026-04-09T16:00:00.000Z","stockId":2389,"sp":21.48},{"date":"2026-04-08T16:00:00.000Z","stockId":2389,"sp":21.32},{"date":"2026-04-07T16:00:00.000Z","stockId":2389,"sp":21.7},{"date":"2026-04-06T16:00:00.000Z","stockId":2389,"sp":20.95},{"date":"2026-04-02T16:00:00.000Z","stockId":2389,"sp":20.88},{"stockId":2389,"date":"2026-04-01T16:00:00.000Z","sp":21.42},{"date":"2026-03-31T16:00:00.000Z","stockId":2389,"sp":21.82},{"date":"2026-03-30T16:00:00.000Z","stockId":2389,"sp":21.86},{"stockId":2389,"date":"2026-03-29T16:00:00.000Z","sp":22.32},{"date":"2026-03-26T16:00:00.000Z","stockId":2389,"sp":22.2},{"date":"2026-03-25T16:00:00.000Z","stockId":2389,"sp":21.77},{"date":"2026-03-24T16:00:00.000Z","stockId":2389,"sp":22.62},{"stockId":2389,"date":"2026-03-23T16:00:00.000Z","sp":21.7},{"stockId":2389,"date":"2026-03-22T16:00:00.000Z","sp":20.95},{"date":"2026-03-19T16:00:00.000Z","stockId":2389,"sp":22.28},{"date":"2026-03-18T16:00:00.000Z","stockId":2389,"sp":23.43},{"date":"2026-03-17T16:00:00.000Z","stockId":2389,"sp":23.58},{"stockId":2389,"date":"2026-03-16T16:00:00.000Z","sp":23.34},{"stockId":2389,"date":"2026-03-15T16:00:00.000Z","sp":24.47},{"stockId":2389,"date":"2026-03-12T16:00:00.000Z","sp":23.96},{"stockId":2389,"date":"2026-03-11T16:00:00.000Z","sp":24.64},{"date":"2026-03-10T16:00:00.000Z","stockId":2389,"sp":25.25},{"date":"2026-03-09T16:00:00.000Z","stockId":2389,"sp":25.74},{"stockId":2389,"date":"2026-03-08T16:00:00.000Z","sp":26.85},{"stockId":2389,"date":"2026-03-05T16:00:00.000Z","sp":27.61},{"date":"2026-03-04T16:00:00.000Z","stockId":2389,"sp":29.3},{"date":"2026-03-03T16:00:00.000Z","stockId":2389,"sp":28.77},{"date":"2026-03-02T16:00:00.000Z","stockId":2389,"sp":26.15},{"date":"2026-03-01T16:00:00.000Z","stockId":2389,"sp":26.54},{"date":"2026-02-26T16:00:00.000Z","stockId":2389,"sp":24.13},{"stockId":2389,"date":"2026-02-25T16:00:00.000Z","sp":24.15},{"date":"2026-02-24T16:00:00.000Z","stockId":2389,"sp":24.27},{"date":"2026-02-23T16:00:00.000Z","stockId":2389,"sp":24.17},{"stockId":2389,"date":"2026-02-12T16:00:00.000Z","sp":23.58},{"stockId":2389,"date":"2026-02-11T16:00:00.000Z","sp":23.41},{"stockId":2389,"date":"2026-02-10T16:00:00.000Z","sp":23.31},{"stockId":2389,"date":"2026-02-09T16:00:00.000Z","sp":23.4},{"date":"2026-02-08T16:00:00.000Z","stockId":2389,"sp":23.76},{"date":"2026-02-05T16:00:00.000Z","stockId":2389,"sp":23.13},{"date":"2026-02-04T16:00:00.000Z","stockId":2389,"sp":23.49},{"date":"2026-02-03T16:00:00.000Z","stockId":2389,"sp":23.64},{"stockId":2389,"date":"2026-02-02T16:00:00.000Z","sp":23.39},{"stockId":2389,"date":"2026-02-01T16:00:00.000Z","sp":22.73},{"stockId":2389,"date":"2026-01-29T16:00:00.000Z","sp":23.41},{"date":"2026-01-28T16:00:00.000Z","stockId":2389,"sp":23.61},{"stockId":2389,"date":"2026-01-27T16:00:00.000Z","sp":24.08},{"stockId":2389,"date":"2026-01-26T16:00:00.000Z","sp":24.5},{"stockId":2389,"date":"2026-01-25T16:00:00.000Z","sp":24.14},{"stockId":2389,"date":"2026-01-22T16:00:00.000Z","sp":25.35},{"date":"2026-01-21T16:00:00.000Z","stockId":2389,"sp":24.84},{"stockId":2389,"date":"2026-01-20T16:00:00.000Z","sp":24.41},{"date":"2026-01-19T16:00:00.000Z","stockId":2389,"sp":24.72},{"stockId":2389,"date":"2026-01-18T16:00:00.000Z","sp":25.69},{"stockId":2389,"date":"2026-01-15T16:00:00.000Z","sp":25.24},{"stockId":2389,"date":"2026-01-14T16:00:00.000Z","sp":25.41},{"stockId":2389,"date":"2026-01-13T16:00:00.000Z","sp":25.7},{"stockId":2389,"date":"2026-01-12T16:00:00.000Z","sp":26.24},{"stockId":2389,"date":"2026-01-11T16:00:00.000Z","sp":29.15},{"date":"2026-01-08T16:00:00.000Z","stockId":2389,"sp":27.41},{"date":"2026-01-07T16:00:00.000Z","stockId":2389,"sp":25.71},{"date":"2026-01-06T16:00:00.000Z","stockId":2389,"sp":24.7},{"date":"2026-01-05T16:00:00.000Z","stockId":2389,"sp":25},{"date":"2026-01-04T16:00:00.000Z","stockId":2389,"sp":24.33},{"date":"2025-12-30T16:00:00.000Z","stockId":2389,"sp":23.98},{"date":"2025-12-29T16:00:00.000Z","stockId":2389,"sp":23.82},{"date":"2025-12-28T16:00:00.000Z","stockId":2389,"sp":23.74},{"date":"2025-12-25T16:00:00.000Z","stockId":2389,"sp":23.74},{"date":"2025-12-24T16:00:00.000Z","stockId":2389,"sp":24},{"date":"2025-12-23T16:00:00.000Z","stockId":2389,"sp":22.95},{"date":"2025-12-22T16:00:00.000Z","stockId":2389,"sp":22.47},{"date":"2025-12-21T16:00:00.000Z","stockId":2389,"sp":23.16},{"date":"2025-12-18T16:00:00.000Z","stockId":2389,"sp":23.74},{"date":"2025-12-17T16:00:00.000Z","stockId":2389,"sp":23.44},{"date":"2025-12-16T16:00:00.000Z","stockId":2389,"sp":23.54},{"date":"2025-12-15T16:00:00.000Z","stockId":2389,"sp":24.63},{"date":"2025-12-14T16:00:00.000Z","stockId":2389,"sp":23.89},{"date":"2025-12-11T16:00:00.000Z","stockId":2389,"sp":22.76},{"date":"2025-12-10T16:00:00.000Z","stockId":2389,"sp":22.72},{"date":"2025-12-09T16:00:00.000Z","stockId":2389,"sp":23},{"date":"2025-12-08T16:00:00.000Z","stockId":2389,"sp":23.15},{"date":"2025-12-07T16:00:00.000Z","stockId":2389,"sp":22.47},{"date":"2025-12-04T16:00:00.000Z","stockId":2389,"sp":22.27},{"date":"2025-12-03T16:00:00.000Z","stockId":2389,"sp":21.91},{"date":"2025-12-02T16:00:00.000Z","stockId":2389,"sp":22.01},{"date":"2025-12-01T16:00:00.000Z","stockId":2389,"sp":22.43},{"date":"2025-11-30T16:00:00.000Z","stockId":2389,"sp":22.28},{"date":"2025-11-27T16:00:00.000Z","stockId":2389,"sp":22.1},{"date":"2025-11-26T16:00:00.000Z","stockId":2389,"sp":21.92},{"date":"2025-11-25T16:00:00.000Z","stockId":2389,"sp":22.14},{"date":"2025-11-24T16:00:00.000Z","stockId":2389,"sp":22.58},{"date":"2025-11-23T16:00:00.000Z","stockId":2389,"sp":23.01},{"date":"2025-11-20T16:00:00.000Z","stockId":2389,"sp":21.46},{"date":"2025-11-19T16:00:00.000Z","stockId":2389,"sp":21.72},{"date":"2025-11-18T16:00:00.000Z","stockId":2389,"sp":22.08},{"date":"2025-11-17T16:00:00.000Z","stockId":2389,"sp":21.58},{"date":"2025-11-16T16:00:00.000Z","stockId":2389,"sp":22.08},{"date":"2025-11-13T16:00:00.000Z","stockId":2389,"sp":21.63},{"date":"2025-11-12T16:00:00.000Z","stockId":2389,"sp":21.66},{"date":"2025-11-11T16:00:00.000Z","stockId":2389,"sp":21.4},{"date":"2025-11-10T16:00:00.000Z","stockId":2389,"sp":21.9},{"date":"2025-11-09T16:00:00.000Z","stockId":2389,"sp":21.81},{"date":"2025-11-06T16:00:00.000Z","stockId":2389,"sp":21.55},{"date":"2025-11-05T16:00:00.000Z","stockId":2389,"sp":21.7},{"date":"2025-11-04T16:00:00.000Z","stockId":2389,"sp":21.65},{"date":"2025-11-03T16:00:00.000Z","stockId":2389,"sp":21.71},{"date":"2025-11-02T16:00:00.000Z","stockId":2389,"sp":22.15},{"date":"2025-10-30T16:00:00.000Z","stockId":2389,"sp":21.91},{"date":"2025-10-29T16:00:00.000Z","stockId":2389,"sp":21.88},{"date":"2025-10-28T16:00:00.000Z","stockId":2389,"sp":22.33},{"date":"2025-10-27T16:00:00.000Z","stockId":2389,"sp":22.37},{"date":"2025-10-26T16:00:00.000Z","stockId":2389,"sp":22.05},{"date":"2025-10-23T16:00:00.000Z","stockId":2389,"sp":21.87},{"date":"2025-10-22T16:00:00.000Z","stockId":2389,"sp":21.46},{"date":"2025-10-21T16:00:00.000Z","stockId":2389,"sp":21.4},{"date":"2025-10-20T16:00:00.000Z","stockId":2389,"sp":21.78},{"date":"2025-10-19T16:00:00.000Z","stockId":2389,"sp":21.59},{"date":"2025-10-16T16:00:00.000Z","stockId":2389,"sp":21.95},{"date":"2025-10-15T16:00:00.000Z","stockId":2389,"sp":22.34},{"date":"2025-10-14T16:00:00.000Z","stockId":2389,"sp":22.65},{"date":"2025-10-13T16:00:00.000Z","stockId":2389,"sp":22.6},{"date":"2025-10-12T16:00:00.000Z","stockId":2389,"sp":22.65},{"date":"2025-10-09T16:00:00.000Z","stockId":2389,"sp":22.52},{"date":"2025-10-08T16:00:00.000Z","stockId":2389,"sp":22.86},{"date":"2025-09-29T16:00:00.000Z","stockId":2389,"sp":23.11},{"date":"2025-09-28T16:00:00.000Z","stockId":2389,"sp":21.6},{"date":"2025-09-25T16:00:00.000Z","stockId":2389,"sp":21.51},{"date":"2025-09-24T16:00:00.000Z","stockId":2389,"sp":21.35},{"date":"2025-09-23T16:00:00.000Z","stockId":2389,"sp":21.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2389,"sp":21.46},{"date":"2025-09-21T16:00:00.000Z","stockId":2389,"sp":21.79},{"date":"2025-09-18T16:00:00.000Z","stockId":2389,"sp":21.47},{"date":"2025-09-17T16:00:00.000Z","stockId":2389,"sp":21.07},{"date":"2025-09-16T16:00:00.000Z","stockId":2389,"sp":21.36},{"date":"2025-09-15T16:00:00.000Z","stockId":2389,"sp":21.4},{"date":"2025-09-14T16:00:00.000Z","stockId":2389,"sp":21.48},{"date":"2025-09-11T16:00:00.000Z","stockId":2389,"sp":21.81},{"date":"2025-09-10T16:00:00.000Z","stockId":2389,"sp":21.62},{"date":"2025-09-09T16:00:00.000Z","stockId":2389,"sp":21.27},{"date":"2025-09-08T16:00:00.000Z","stockId":2389,"sp":21.05},{"date":"2025-09-07T16:00:00.000Z","stockId":2389,"sp":21.64},{"date":"2025-09-04T16:00:00.000Z","stockId":2389,"sp":21.32},{"date":"2025-09-03T16:00:00.000Z","stockId":2389,"sp":21.34},{"date":"2025-09-02T16:00:00.000Z","stockId":2389,"sp":22.85},{"date":"2025-09-01T16:00:00.000Z","stockId":2389,"sp":25.39},{"date":"2025-08-31T16:00:00.000Z","stockId":2389,"sp":25.74},{"date":"2025-08-28T16:00:00.000Z","stockId":2389,"sp":26.12},{"date":"2025-08-27T16:00:00.000Z","stockId":2389,"sp":25.13},{"date":"2025-08-26T16:00:00.000Z","stockId":2389,"sp":24.82},{"date":"2025-08-25T16:00:00.000Z","stockId":2389,"sp":25.98},{"date":"2025-08-24T16:00:00.000Z","stockId":2389,"sp":26.5},{"date":"2025-08-21T16:00:00.000Z","stockId":2389,"sp":26.25},{"date":"2025-08-20T16:00:00.000Z","stockId":2389,"sp":25.74},{"date":"2025-08-19T16:00:00.000Z","stockId":2389,"sp":26.07},{"date":"2025-08-18T16:00:00.000Z","stockId":2389,"sp":25.81},{"date":"2025-08-17T16:00:00.000Z","stockId":2389,"sp":26.35},{"date":"2025-08-14T16:00:00.000Z","stockId":2389,"sp":25.9},{"date":"2025-08-13T16:00:00.000Z","stockId":2389,"sp":25.56},{"date":"2025-08-12T16:00:00.000Z","stockId":2389,"sp":26.28},{"date":"2025-08-11T16:00:00.000Z","stockId":2389,"sp":26.17},{"date":"2025-08-10T16:00:00.000Z","stockId":2389,"sp":27.03},{"date":"2025-08-07T16:00:00.000Z","stockId":2389,"sp":26.75},{"date":"2025-08-06T16:00:00.000Z","stockId":2389,"sp":27.28},{"date":"2025-08-05T16:00:00.000Z","stockId":2389,"sp":26.98},{"date":"2025-08-04T16:00:00.000Z","stockId":2389,"sp":25.81},{"date":"2025-08-03T16:00:00.000Z","stockId":2389,"sp":25.68},{"date":"2025-07-31T16:00:00.000Z","stockId":2389,"sp":24.72},{"date":"2025-07-30T16:00:00.000Z","stockId":2389,"sp":25.37},{"date":"2025-07-29T16:00:00.000Z","stockId":2389,"sp":25.41},{"date":"2025-07-28T16:00:00.000Z","stockId":2389,"sp":26.21},{"date":"2025-07-27T16:00:00.000Z","stockId":2389,"sp":25.97},{"date":"2025-07-24T16:00:00.000Z","stockId":2389,"sp":25.32},{"date":"2025-07-23T16:00:00.000Z","stockId":2389,"sp":25.46},{"date":"2025-07-22T16:00:00.000Z","stockId":2389,"sp":24.75},{"date":"2025-07-21T16:00:00.000Z","stockId":2389,"sp":25.26},{"date":"2025-07-20T16:00:00.000Z","stockId":2389,"sp":25.64},{"date":"2025-07-17T16:00:00.000Z","stockId":2389,"sp":25.73},{"date":"2025-07-16T16:00:00.000Z","stockId":2389,"sp":24.99},{"date":"2025-07-15T16:00:00.000Z","stockId":2389,"sp":24.08},{"date":"2025-07-14T16:00:00.000Z","stockId":2389,"sp":24.19},{"date":"2025-07-13T16:00:00.000Z","stockId":2389,"sp":24.64},{"date":"2025-07-10T16:00:00.000Z","stockId":2389,"sp":24.54},{"date":"2025-07-09T16:00:00.000Z","stockId":2389,"sp":24.5},{"date":"2025-07-08T16:00:00.000Z","stockId":2389,"sp":24.98},{"date":"2025-07-07T16:00:00.000Z","stockId":2389,"sp":24.74},{"date":"2025-07-06T16:00:00.000Z","stockId":2389,"sp":24.56},{"date":"2025-07-03T16:00:00.000Z","stockId":2389,"sp":24.42},{"date":"2025-07-02T16:00:00.000Z","stockId":2389,"sp":24.64},{"date":"2025-07-01T16:00:00.000Z","stockId":2389,"sp":24.77},{"date":"2025-06-30T16:00:00.000Z","stockId":2389,"sp":25.4},{"date":"2025-06-29T16:00:00.000Z","stockId":2389,"sp":25.6},{"date":"2025-06-26T16:00:00.000Z","stockId":2389,"sp":23.6},{"date":"2025-06-25T16:00:00.000Z","stockId":2389,"sp":23.41},{"date":"2025-06-24T16:00:00.000Z","stockId":2389,"sp":23.09},{"date":"2025-06-23T16:00:00.000Z","stockId":2389,"sp":21.93},{"date":"2025-06-22T16:00:00.000Z","stockId":2389,"sp":22.35},{"date":"2025-06-19T16:00:00.000Z","stockId":2389,"sp":21.91},{"date":"2025-06-18T16:00:00.000Z","stockId":2389,"sp":22.85},{"date":"2025-06-17T16:00:00.000Z","stockId":2389,"sp":23.77},{"date":"2025-06-16T16:00:00.000Z","stockId":2389,"sp":23.37},{"date":"2025-06-15T16:00:00.000Z","stockId":2389,"sp":23.65},{"date":"2025-06-12T16:00:00.000Z","stockId":2389,"sp":23.48},{"date":"2025-06-11T16:00:00.000Z","stockId":2389,"sp":22.02},{"date":"2025-06-10T16:00:00.000Z","stockId":2389,"sp":22.52},{"date":"2025-06-09T16:00:00.000Z","stockId":2389,"sp":22.29},{"date":"2025-06-08T16:00:00.000Z","stockId":2389,"sp":22.41},{"date":"2025-06-05T16:00:00.000Z","stockId":2389,"sp":22.16},{"date":"2025-06-04T16:00:00.000Z","stockId":2389,"sp":22.77},{"date":"2025-06-03T16:00:00.000Z","stockId":2389,"sp":23.37},{"date":"2025-06-02T16:00:00.000Z","stockId":2389,"sp":22.95},{"date":"2025-05-29T16:00:00.000Z","stockId":2389,"sp":21.7},{"date":"2025-05-28T16:00:00.000Z","stockId":2389,"sp":21.1},{"date":"2025-05-27T16:00:00.000Z","stockId":2389,"sp":20.68},{"date":"2025-05-26T16:00:00.000Z","stockId":2389,"sp":21.4},{"date":"2025-05-25T16:00:00.000Z","stockId":2389,"sp":21.2},{"date":"2025-05-22T16:00:00.000Z","stockId":2389,"sp":20.62},{"date":"2025-05-21T16:00:00.000Z","stockId":2389,"sp":20.79},{"date":"2025-05-20T16:00:00.000Z","stockId":2389,"sp":20.65},{"date":"2025-05-19T16:00:00.000Z","stockId":2389,"sp":21.22},{"date":"2025-05-18T16:00:00.000Z","stockId":2389,"sp":21.69},{"date":"2025-05-15T16:00:00.000Z","stockId":2389,"sp":19.72},{"date":"2025-05-14T16:00:00.000Z","stockId":2389,"sp":19.81},{"date":"2025-05-13T16:00:00.000Z","stockId":2389,"sp":20.48},{"date":"2025-05-12T16:00:00.000Z","stockId":2389,"sp":20.75},{"date":"2025-05-11T16:00:00.000Z","stockId":2389,"sp":22},{"date":"2025-05-08T16:00:00.000Z","stockId":2389,"sp":20.65},{"date":"2025-05-07T16:00:00.000Z","stockId":2389,"sp":20.97},{"date":"2025-05-06T16:00:00.000Z","stockId":2389,"sp":20.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2389,"sp":18.47},{"date":"2025-04-29T16:00:00.000Z","stockId":2389,"sp":18.02},{"date":"2025-04-28T16:00:00.000Z","stockId":2389,"sp":17.71},{"date":"2025-04-27T16:00:00.000Z","stockId":2389,"sp":18.34},{"date":"2025-04-24T16:00:00.000Z","stockId":2389,"sp":18.29},{"date":"2025-04-23T16:00:00.000Z","stockId":2389,"sp":18.35},{"date":"2025-04-22T16:00:00.000Z","stockId":2389,"sp":18.74},{"date":"2025-04-21T16:00:00.000Z","stockId":2389,"sp":18.78},{"date":"2025-04-20T16:00:00.000Z","stockId":2389,"sp":19},{"date":"2025-04-17T16:00:00.000Z","stockId":2389,"sp":18.86},{"date":"2025-04-16T16:00:00.000Z","stockId":2389,"sp":18.95},{"date":"2025-04-15T16:00:00.000Z","stockId":2389,"sp":19.27},{"date":"2025-04-14T16:00:00.000Z","stockId":2389,"sp":19.37},{"date":"2025-04-13T16:00:00.000Z","stockId":2389,"sp":19.97},{"date":"2025-04-10T16:00:00.000Z","stockId":2389,"sp":19.97},{"date":"2025-04-09T16:00:00.000Z","stockId":2389,"sp":19.05},{"date":"2025-04-08T16:00:00.000Z","stockId":2389,"sp":19.06},{"date":"2025-04-07T16:00:00.000Z","stockId":2389,"sp":17.86},{"date":"2025-04-06T16:00:00.000Z","stockId":2389,"sp":17.69},{"date":"2025-04-02T16:00:00.000Z","stockId":2389,"sp":19.65},{"date":"2025-04-01T16:00:00.000Z","stockId":2389,"sp":19.62},{"date":"2025-03-31T16:00:00.000Z","stockId":2389,"sp":20.16},{"date":"2025-03-30T16:00:00.000Z","stockId":2389,"sp":20.28},{"date":"2025-03-27T16:00:00.000Z","stockId":2389,"sp":20.23},{"date":"2025-03-26T16:00:00.000Z","stockId":2389,"sp":20.01},{"date":"2025-03-25T16:00:00.000Z","stockId":2389,"sp":20.08},{"date":"2025-03-24T16:00:00.000Z","stockId":2389,"sp":20.34},{"date":"2025-03-23T16:00:00.000Z","stockId":2389,"sp":20.38},{"date":"2025-03-20T16:00:00.000Z","stockId":2389,"sp":21.23},{"date":"2025-03-19T16:00:00.000Z","stockId":2389,"sp":21.03},{"date":"2025-03-18T16:00:00.000Z","stockId":2389,"sp":20.79},{"date":"2025-03-17T16:00:00.000Z","stockId":2389,"sp":20.99},{"date":"2025-03-16T16:00:00.000Z","stockId":2389,"sp":21.38},{"date":"2025-03-13T16:00:00.000Z","stockId":2389,"sp":21.51},{"date":"2025-03-12T16:00:00.000Z","stockId":2389,"sp":21.83},{"date":"2025-03-11T16:00:00.000Z","stockId":2389,"sp":22.04},{"date":"2025-03-10T16:00:00.000Z","stockId":2389,"sp":22.13},{"date":"2025-03-09T16:00:00.000Z","stockId":2389,"sp":21.4},{"date":"2025-03-06T16:00:00.000Z","stockId":2389,"sp":21.4},{"date":"2025-03-05T16:00:00.000Z","stockId":2389,"sp":21.01},{"date":"2025-03-04T16:00:00.000Z","stockId":2389,"sp":20.07},{"date":"2025-03-03T16:00:00.000Z","stockId":2389,"sp":19.91},{"date":"2025-03-02T16:00:00.000Z","stockId":2389,"sp":18.72},{"date":"2025-02-27T16:00:00.000Z","stockId":2389,"sp":18.1},{"date":"2025-02-26T16:00:00.000Z","stockId":2389,"sp":18.74},{"date":"2025-02-25T16:00:00.000Z","stockId":2389,"sp":18.87},{"date":"2025-02-24T16:00:00.000Z","stockId":2389,"sp":18.61},{"date":"2025-02-23T16:00:00.000Z","stockId":2389,"sp":18.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2389,"sp":18.97},{"date":"2025-02-19T16:00:00.000Z","stockId":2389,"sp":18.89},{"date":"2025-02-18T16:00:00.000Z","stockId":2389,"sp":17.78},{"date":"2025-02-17T16:00:00.000Z","stockId":2389,"sp":17.62},{"date":"2025-02-16T16:00:00.000Z","stockId":2389,"sp":18.01},{"date":"2025-02-13T16:00:00.000Z","stockId":2389,"sp":18.09},{"date":"2025-02-12T16:00:00.000Z","stockId":2389,"sp":18.18},{"date":"2025-02-11T16:00:00.000Z","stockId":2389,"sp":18.36},{"date":"2025-02-10T16:00:00.000Z","stockId":2389,"sp":18.2},{"date":"2025-02-09T16:00:00.000Z","stockId":2389,"sp":18.04},{"date":"2025-02-06T16:00:00.000Z","stockId":2389,"sp":18.05},{"date":"2025-02-05T16:00:00.000Z","stockId":2389,"sp":17.87},{"date":"2025-02-04T16:00:00.000Z","stockId":2389,"sp":17.31},{"date":"2025-01-26T16:00:00.000Z","stockId":2389,"sp":17.13},{"date":"2025-01-23T16:00:00.000Z","stockId":2389,"sp":17.43},{"date":"2025-01-22T16:00:00.000Z","stockId":2389,"sp":17.37},{"date":"2025-01-21T16:00:00.000Z","stockId":2389,"sp":17.61},{"date":"2025-01-20T16:00:00.000Z","stockId":2389,"sp":17.56},{"date":"2025-01-19T16:00:00.000Z","stockId":2389,"sp":17.73},{"date":"2025-01-16T16:00:00.000Z","stockId":2389,"sp":17.75},{"date":"2025-01-15T16:00:00.000Z","stockId":2389,"sp":17.61},{"date":"2025-01-14T16:00:00.000Z","stockId":2389,"sp":17.79},{"date":"2025-01-13T16:00:00.000Z","stockId":2389,"sp":17.74},{"date":"2025-01-12T16:00:00.000Z","stockId":2389,"sp":16.93},{"date":"2025-01-09T16:00:00.000Z","stockId":2389,"sp":16.84},{"date":"2025-01-08T16:00:00.000Z","stockId":2389,"sp":17.28},{"date":"2025-01-07T16:00:00.000Z","stockId":2389,"sp":16.73},{"date":"2025-01-06T16:00:00.000Z","stockId":2389,"sp":17.02},{"date":"2025-01-05T16:00:00.000Z","stockId":2389,"sp":16.85},{"date":"2025-01-02T16:00:00.000Z","stockId":2389,"sp":17.22},{"date":"2025-01-01T16:00:00.000Z","stockId":2389,"sp":17.23},{"date":"2024-12-30T16:00:00.000Z","stockId":2389,"sp":18.05},{"date":"2024-12-29T16:00:00.000Z","stockId":2389,"sp":18.68},{"date":"2024-12-26T16:00:00.000Z","stockId":2389,"sp":18.68},{"date":"2024-12-25T16:00:00.000Z","stockId":2389,"sp":18.44},{"date":"2024-12-24T16:00:00.000Z","stockId":2389,"sp":18.28},{"date":"2024-12-23T16:00:00.000Z","stockId":2389,"sp":18.2},{"date":"2024-12-22T16:00:00.000Z","stockId":2389,"sp":18.04},{"date":"2024-12-19T16:00:00.000Z","stockId":2389,"sp":18.65},{"date":"2024-12-18T16:00:00.000Z","stockId":2389,"sp":18.41},{"date":"2024-12-17T16:00:00.000Z","stockId":2389,"sp":18.51},{"date":"2024-12-16T16:00:00.000Z","stockId":2389,"sp":18.53},{"date":"2024-12-15T16:00:00.000Z","stockId":2389,"sp":18.88},{"date":"2024-12-12T16:00:00.000Z","stockId":2389,"sp":19.22},{"date":"2024-12-11T16:00:00.000Z","stockId":2389,"sp":20.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2389,"sp":19.83},{"date":"2024-12-09T16:00:00.000Z","stockId":2389,"sp":19.56},{"date":"2024-12-08T16:00:00.000Z","stockId":2389,"sp":19.31},{"date":"2024-12-05T16:00:00.000Z","stockId":2389,"sp":19.59},{"date":"2024-12-04T16:00:00.000Z","stockId":2389,"sp":19.59},{"date":"2024-12-03T16:00:00.000Z","stockId":2389,"sp":19.19},{"date":"2024-12-02T16:00:00.000Z","stockId":2389,"sp":19.44},{"date":"2024-12-01T16:00:00.000Z","stockId":2389,"sp":19.72},{"date":"2024-11-28T16:00:00.000Z","stockId":2389,"sp":19.44},{"date":"2024-11-27T16:00:00.000Z","stockId":2389,"sp":19.33},{"date":"2024-11-26T16:00:00.000Z","stockId":2389,"sp":19.39},{"date":"2024-11-25T16:00:00.000Z","stockId":2389,"sp":18.45},{"date":"2024-11-24T16:00:00.000Z","stockId":2389,"sp":18.9},{"date":"2024-11-21T16:00:00.000Z","stockId":2389,"sp":19.65},{"date":"2024-11-20T16:00:00.000Z","stockId":2389,"sp":19.74},{"date":"2024-11-19T16:00:00.000Z","stockId":2389,"sp":19.92},{"date":"2024-11-18T16:00:00.000Z","stockId":2389,"sp":19.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2389,"sp":19.03},{"date":"2024-11-14T16:00:00.000Z","stockId":2389,"sp":19.91},{"date":"2024-11-13T16:00:00.000Z","stockId":2389,"sp":20.9},{"date":"2024-11-12T16:00:00.000Z","stockId":2389,"sp":22.02},{"date":"2024-11-11T16:00:00.000Z","stockId":2389,"sp":22.86},{"date":"2024-11-10T16:00:00.000Z","stockId":2389,"sp":24.19},{"date":"2024-11-07T16:00:00.000Z","stockId":2389,"sp":22.42},{"date":"2024-11-06T16:00:00.000Z","stockId":2389,"sp":22.18},{"date":"2024-11-05T16:00:00.000Z","stockId":2389,"sp":23.31},{"date":"2024-11-04T16:00:00.000Z","stockId":2389,"sp":21.19},{"date":"2024-11-03T16:00:00.000Z","stockId":2389,"sp":19.81},{"date":"2024-10-31T16:00:00.000Z","stockId":2389,"sp":19.1},{"date":"2024-10-30T16:00:00.000Z","stockId":2389,"sp":20.26},{"date":"2024-10-29T16:00:00.000Z","stockId":2389,"sp":20.47},{"date":"2024-10-28T16:00:00.000Z","stockId":2389,"sp":20.72},{"date":"2024-10-27T16:00:00.000Z","stockId":2389,"sp":20.64},{"date":"2024-10-24T16:00:00.000Z","stockId":2389,"sp":20.09},{"date":"2024-10-23T16:00:00.000Z","stockId":2389,"sp":20.06},{"date":"2024-10-22T16:00:00.000Z","stockId":2389,"sp":20.93},{"date":"2024-10-21T16:00:00.000Z","stockId":2389,"sp":19.69},{"date":"2024-10-20T16:00:00.000Z","stockId":2389,"sp":20.2},{"date":"2024-10-17T16:00:00.000Z","stockId":2389,"sp":18.8},{"date":"2024-10-16T16:00:00.000Z","stockId":2389,"sp":18.06},{"date":"2024-10-15T16:00:00.000Z","stockId":2389,"sp":17.33},{"date":"2024-10-14T16:00:00.000Z","stockId":2389,"sp":17.49},{"date":"2024-10-13T16:00:00.000Z","stockId":2389,"sp":17.29},{"date":"2024-10-10T16:00:00.000Z","stockId":2389,"sp":16.31},{"date":"2024-10-09T16:00:00.000Z","stockId":2389,"sp":17.53},{"date":"2024-10-08T16:00:00.000Z","stockId":2389,"sp":18.23},{"date":"2024-10-07T16:00:00.000Z","stockId":2389,"sp":18.79},{"date":"2024-09-29T16:00:00.000Z","stockId":2389,"sp":17.08},{"date":"2024-09-26T16:00:00.000Z","stockId":2389,"sp":15.53},{"date":"2024-09-25T16:00:00.000Z","stockId":2389,"sp":14.34},{"date":"2024-09-24T16:00:00.000Z","stockId":2389,"sp":13.84},{"date":"2024-09-23T16:00:00.000Z","stockId":2389,"sp":13.95},{"date":"2024-09-22T16:00:00.000Z","stockId":2389,"sp":13.57},{"date":"2024-09-19T16:00:00.000Z","stockId":2389,"sp":13.18},{"date":"2024-09-18T16:00:00.000Z","stockId":2389,"sp":13.18},{"date":"2024-09-17T16:00:00.000Z","stockId":2389,"sp":12.88},{"date":"2024-09-12T16:00:00.000Z","stockId":2389,"sp":12.91},{"date":"2024-09-11T16:00:00.000Z","stockId":2389,"sp":12.94},{"date":"2024-09-10T16:00:00.000Z","stockId":2389,"sp":12.91},{"date":"2024-09-09T16:00:00.000Z","stockId":2389,"sp":12.96},{"date":"2024-09-08T16:00:00.000Z","stockId":2389,"sp":12.83},{"date":"2024-09-05T16:00:00.000Z","stockId":2389,"sp":12.95},{"date":"2024-09-04T16:00:00.000Z","stockId":2389,"sp":13.2},{"date":"2024-09-03T16:00:00.000Z","stockId":2389,"sp":13.11},{"date":"2024-09-02T16:00:00.000Z","stockId":2389,"sp":13.25},{"date":"2024-09-01T16:00:00.000Z","stockId":2389,"sp":13.15},{"date":"2024-08-29T16:00:00.000Z","stockId":2389,"sp":13.59},{"date":"2024-08-28T16:00:00.000Z","stockId":2389,"sp":13.37},{"date":"2024-08-27T16:00:00.000Z","stockId":2389,"sp":13.16},{"date":"2024-08-26T16:00:00.000Z","stockId":2389,"sp":12.95},{"date":"2024-08-25T16:00:00.000Z","stockId":2389,"sp":13.31},{"date":"2024-08-22T16:00:00.000Z","stockId":2389,"sp":13.11},{"date":"2024-08-21T16:00:00.000Z","stockId":2389,"sp":13.18},{"date":"2024-08-20T16:00:00.000Z","stockId":2389,"sp":13.17},{"date":"2024-08-19T16:00:00.000Z","stockId":2389,"sp":13.32},{"date":"2024-08-18T16:00:00.000Z","stockId":2389,"sp":13.58},{"date":"2024-08-15T16:00:00.000Z","stockId":2389,"sp":13.65},{"date":"2024-08-14T16:00:00.000Z","stockId":2389,"sp":14.04},{"date":"2024-08-13T16:00:00.000Z","stockId":2389,"sp":14.05},{"date":"2024-08-12T16:00:00.000Z","stockId":2389,"sp":14.22},{"date":"2024-08-11T16:00:00.000Z","stockId":2389,"sp":13.82},{"date":"2024-08-08T16:00:00.000Z","stockId":2389,"sp":14.22},{"date":"2024-08-07T16:00:00.000Z","stockId":2389,"sp":14.36},{"date":"2024-08-06T16:00:00.000Z","stockId":2389,"sp":15.08},{"date":"2024-08-05T16:00:00.000Z","stockId":2389,"sp":15.06},{"date":"2024-08-04T16:00:00.000Z","stockId":2389,"sp":13.69},{"date":"2024-08-01T16:00:00.000Z","stockId":2389,"sp":14.11},{"date":"2024-07-31T16:00:00.000Z","stockId":2389,"sp":14.35},{"date":"2024-07-30T16:00:00.000Z","stockId":2389,"sp":13.92},{"date":"2024-07-29T16:00:00.000Z","stockId":2389,"sp":13.65},{"date":"2024-07-28T16:00:00.000Z","stockId":2389,"sp":13.46},{"date":"2024-07-25T16:00:00.000Z","stockId":2389,"sp":13.15},{"date":"2024-07-24T16:00:00.000Z","stockId":2389,"sp":12.67},{"date":"2024-07-23T16:00:00.000Z","stockId":2389,"sp":12.7},{"date":"2024-07-22T16:00:00.000Z","stockId":2389,"sp":12.68},{"date":"2024-07-21T16:00:00.000Z","stockId":2389,"sp":13.04},{"date":"2024-07-18T16:00:00.000Z","stockId":2389,"sp":12.96},{"date":"2024-07-17T16:00:00.000Z","stockId":2389,"sp":12.84},{"date":"2024-07-16T16:00:00.000Z","stockId":2389,"sp":12.73},{"date":"2024-07-15T16:00:00.000Z","stockId":2389,"sp":12.85},{"date":"2024-07-14T16:00:00.000Z","stockId":2389,"sp":12.77},{"date":"2024-07-11T16:00:00.000Z","stockId":2389,"sp":12.75},{"date":"2024-07-10T16:00:00.000Z","stockId":2389,"sp":12.87},{"date":"2024-07-09T16:00:00.000Z","stockId":2389,"sp":12.46},{"date":"2024-07-08T16:00:00.000Z","stockId":2389,"sp":12.44},{"date":"2024-07-07T16:00:00.000Z","stockId":2389,"sp":12.34},{"date":"2024-07-04T16:00:00.000Z","stockId":2389,"sp":13.01},{"date":"2024-07-03T16:00:00.000Z","stockId":2389,"sp":12.96},{"date":"2024-07-02T16:00:00.000Z","stockId":2389,"sp":13.56},{"date":"2024-07-01T16:00:00.000Z","stockId":2389,"sp":13.89},{"date":"2024-06-30T16:00:00.000Z","stockId":2389,"sp":13.92},{"date":"2024-06-27T16:00:00.000Z","stockId":2389,"sp":13.89},{"date":"2024-06-26T16:00:00.000Z","stockId":2389,"sp":13.51},{"sp":13.75,"stockId":2389,"date":"2024-06-25T16:00:00.000Z"},{"sp":13.39,"stockId":2389,"date":"2024-06-24T16:00:00.000Z"},{"sp":13.43,"stockId":2389,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.05,"stockId":2389,"date":"2024-06-20T16:00:00.000Z"},{"sp":14.1,"stockId":2389,"date":"2024-06-19T16:00:00.000Z"},{"sp":14.56,"stockId":2389,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.8,"stockId":2389,"date":"2024-06-17T16:00:00.000Z"},{"sp":14.69,"stockId":2389,"date":"2024-06-16T16:00:00.000Z"},{"sp":14.75,"stockId":2389,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.08,"stockId":2389,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.1,"stockId":2389,"date":"2024-06-11T16:00:00.000Z"},{"sp":15,"stockId":2389,"date":"2024-06-10T16:00:00.000Z"},{"sp":14.96,"stockId":2389,"date":"2024-06-06T16:00:00.000Z"},{"sp":14.91,"stockId":2389,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.32,"stockId":2389,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.17,"stockId":2389,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.12,"stockId":2389,"date":"2024-06-02T16:00:00.000Z"},{"sp":15.39,"stockId":2389,"date":"2024-05-30T16:00:00.000Z"},{"sp":15.32,"stockId":2389,"date":"2024-05-29T16:00:00.000Z"},{"sp":15.24,"stockId":2389,"date":"2024-05-28T16:00:00.000Z"},{"sp":15.21,"stockId":2389,"date":"2024-05-27T16:00:00.000Z"},{"sp":15.35,"stockId":2389,"date":"2024-05-26T16:00:00.000Z"},{"sp":15.67,"stockId":2389,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.44,"stockId":2389,"date":"2024-05-22T16:00:00.000Z"},{"sp":15.8,"stockId":2389,"date":"2024-05-21T16:00:00.000Z"},{"sp":15.94,"stockId":2389,"date":"2024-05-20T16:00:00.000Z"},{"sp":16.11,"stockId":2389,"date":"2024-05-19T16:00:00.000Z"},{"sp":15.78,"stockId":2389,"date":"2024-05-16T16:00:00.000Z"},{"sp":15.46,"stockId":2389,"date":"2024-05-15T16:00:00.000Z"},{"sp":15.38,"stockId":2389,"date":"2024-05-14T16:00:00.000Z"},{"sp":15.66,"stockId":2389,"date":"2024-05-13T16:00:00.000Z"},{"sp":15.63,"stockId":2389,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2389,"sp":16.05},{"date":"2024-05-08T16:00:00.000Z","stockId":2389,"sp":16.42},{"date":"2024-05-07T16:00:00.000Z","stockId":2389,"sp":16.19},{"date":"2024-05-06T16:00:00.000Z","stockId":2389,"sp":16.4},{"date":"2024-05-05T16:00:00.000Z","stockId":2389,"sp":16.12},{"date":"2024-04-29T16:00:00.000Z","stockId":2389,"sp":16.18},{"date":"2024-04-28T16:00:00.000Z","stockId":2389,"sp":16.6},{"date":"2024-04-25T16:00:00.000Z","stockId":2389,"sp":16.85},{"date":"2024-04-24T16:00:00.000Z","stockId":2389,"sp":16.76},{"date":"2024-04-23T16:00:00.000Z","stockId":2389,"sp":16.82},{"date":"2024-04-22T16:00:00.000Z","stockId":2389,"sp":16.29},{"date":"2024-04-21T16:00:00.000Z","stockId":2389,"sp":16.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2389,"sp":16.5},{"date":"2024-04-17T16:00:00.000Z","stockId":2389,"sp":15.54},{"date":"2024-04-16T16:00:00.000Z","stockId":2389,"sp":15.12},{"date":"2024-04-15T16:00:00.000Z","stockId":2389,"sp":14.41},{"date":"2024-04-14T16:00:00.000Z","stockId":2389,"sp":15.62},{"date":"2024-04-11T16:00:00.000Z","stockId":2389,"sp":15.32},{"date":"2024-04-10T16:00:00.000Z","stockId":2389,"sp":15.45},{"date":"2024-04-09T16:00:00.000Z","stockId":2389,"sp":15.65},{"date":"2024-04-08T16:00:00.000Z","stockId":2389,"sp":15.91},{"date":"2024-04-07T16:00:00.000Z","stockId":2389,"sp":15.99},{"date":"2024-04-02T16:00:00.000Z","stockId":2389,"sp":16.6},{"date":"2024-04-01T16:00:00.000Z","stockId":2389,"sp":16.83},{"date":"2024-03-31T16:00:00.000Z","stockId":2389,"sp":16.99},{"date":"2024-03-28T16:00:00.000Z","stockId":2389,"sp":16.75},{"date":"2024-03-27T16:00:00.000Z","stockId":2389,"sp":16.64},{"date":"2024-03-26T16:00:00.000Z","stockId":2389,"sp":15.27},{"date":"2024-03-25T16:00:00.000Z","stockId":2389,"sp":16.01},{"date":"2024-03-24T16:00:00.000Z","stockId":2389,"sp":16.19},{"date":"2024-03-21T16:00:00.000Z","stockId":2389,"sp":16.57},{"date":"2024-03-20T16:00:00.000Z","stockId":2389,"sp":17.1},{"date":"2024-03-19T16:00:00.000Z","stockId":2389,"sp":17},{"date":"2024-03-18T16:00:00.000Z","stockId":2389,"sp":16.71},{"date":"2024-03-17T16:00:00.000Z","stockId":2389,"sp":16.92},{"date":"2024-03-14T16:00:00.000Z","stockId":2389,"sp":16.17},{"date":"2024-03-13T16:00:00.000Z","stockId":2389,"sp":16.07},{"date":"2024-03-12T16:00:00.000Z","stockId":2389,"sp":16.53},{"date":"2024-03-11T16:00:00.000Z","stockId":2389,"sp":16.13},{"date":"2024-03-10T16:00:00.000Z","stockId":2389,"sp":15.71},{"date":"2024-03-07T16:00:00.000Z","stockId":2389,"sp":15.44},{"date":"2024-03-06T16:00:00.000Z","stockId":2389,"sp":15.17},{"date":"2024-03-05T16:00:00.000Z","stockId":2389,"sp":15.64},{"date":"2024-03-04T16:00:00.000Z","stockId":2389,"sp":15.82},{"date":"2024-03-03T16:00:00.000Z","stockId":2389,"sp":15.34},{"date":"2024-02-29T16:00:00.000Z","stockId":2389,"sp":15.43},{"date":"2024-02-28T16:00:00.000Z","stockId":2389,"sp":15.27},{"date":"2024-02-27T16:00:00.000Z","stockId":2389,"sp":14.81},{"date":"2024-02-26T16:00:00.000Z","stockId":2389,"sp":15.5},{"date":"2024-02-25T16:00:00.000Z","stockId":2389,"sp":15.3},{"date":"2024-02-22T16:00:00.000Z","stockId":2389,"sp":14.88},{"date":"2024-02-21T16:00:00.000Z","stockId":2389,"sp":14.53},{"date":"2024-02-20T16:00:00.000Z","stockId":2389,"sp":14.33},{"date":"2024-02-19T16:00:00.000Z","stockId":2389,"sp":14.45},{"date":"2024-02-18T16:00:00.000Z","stockId":2389,"sp":14.06},{"date":"2024-02-07T16:00:00.000Z","stockId":2389,"sp":13.88},{"date":"2024-02-06T16:00:00.000Z","stockId":2389,"sp":13.85},{"date":"2024-02-05T16:00:00.000Z","stockId":2389,"sp":12.8},{"date":"2024-02-04T16:00:00.000Z","stockId":2389,"sp":11.86},{"date":"2024-02-01T16:00:00.000Z","stockId":2389,"sp":12.8},{"date":"2024-01-31T16:00:00.000Z","stockId":2389,"sp":13.4},{"date":"2024-01-30T16:00:00.000Z","stockId":2389,"sp":13.72},{"date":"2024-01-29T16:00:00.000Z","stockId":2389,"sp":15.24},{"date":"2024-01-28T16:00:00.000Z","stockId":2389,"sp":15.54},{"date":"2024-01-25T16:00:00.000Z","stockId":2389,"sp":15.81},{"date":"2024-01-24T16:00:00.000Z","stockId":2389,"sp":16.07},{"date":"2024-01-23T16:00:00.000Z","stockId":2389,"sp":15.34},{"date":"2024-01-22T16:00:00.000Z","stockId":2389,"sp":15.23},{"date":"2024-01-21T16:00:00.000Z","stockId":2389,"sp":14.94},{"date":"2024-01-18T16:00:00.000Z","stockId":2389,"sp":15.86},{"date":"2024-01-17T16:00:00.000Z","stockId":2389,"sp":16.33},{"date":"2024-01-16T16:00:00.000Z","stockId":2389,"sp":16.15},{"date":"2024-01-15T16:00:00.000Z","stockId":2389,"sp":16.87},{"date":"2024-01-14T16:00:00.000Z","stockId":2389,"sp":17.22},{"date":"2024-01-11T16:00:00.000Z","stockId":2389,"sp":17.67},{"date":"2024-01-10T16:00:00.000Z","stockId":2389,"sp":17.36},{"date":"2024-01-09T16:00:00.000Z","stockId":2389,"sp":17.02},{"date":"2024-01-08T16:00:00.000Z","stockId":2389,"sp":17.11},{"date":"2024-01-07T16:00:00.000Z","stockId":2389,"sp":17.6},{"date":"2024-01-04T16:00:00.000Z","stockId":2389,"sp":18.12},{"date":"2024-01-03T16:00:00.000Z","stockId":2389,"sp":18.62},{"date":"2024-01-02T16:00:00.000Z","stockId":2389,"sp":18.75},{"date":"2024-01-01T16:00:00.000Z","stockId":2389,"sp":18.84},{"date":"2023-12-28T16:00:00.000Z","stockId":2389,"sp":18.6},{"date":"2023-12-27T16:00:00.000Z","stockId":2389,"sp":18.27},{"date":"2023-12-26T16:00:00.000Z","stockId":2389,"sp":18.01},{"date":"2023-12-25T16:00:00.000Z","stockId":2389,"sp":17.98},{"date":"2023-12-24T16:00:00.000Z","stockId":2389,"sp":18.25},{"date":"2023-12-21T16:00:00.000Z","stockId":2389,"sp":18.06},{"date":"2023-12-20T16:00:00.000Z","stockId":2389,"sp":17.71},{"date":"2023-12-19T16:00:00.000Z","stockId":2389,"sp":17.6},{"date":"2023-12-18T16:00:00.000Z","stockId":2389,"sp":18.02},{"date":"2023-12-17T16:00:00.000Z","stockId":2389,"sp":18.22},{"date":"2023-12-14T16:00:00.000Z","stockId":2389,"sp":18.88},{"date":"2023-12-13T16:00:00.000Z","stockId":2389,"sp":19.1},{"date":"2023-12-12T16:00:00.000Z","stockId":2389,"sp":19.17},{"date":"2023-12-11T16:00:00.000Z","stockId":2389,"sp":19.27},{"date":"2023-12-10T16:00:00.000Z","stockId":2389,"sp":19.27},{"date":"2023-12-07T16:00:00.000Z","stockId":2389,"sp":19},{"date":"2023-12-06T16:00:00.000Z","stockId":2389,"sp":19.12},{"date":"2023-12-05T16:00:00.000Z","stockId":2389,"sp":19.07},{"date":"2023-12-04T16:00:00.000Z","stockId":2389,"sp":18.91},{"date":"2023-12-03T16:00:00.000Z","stockId":2389,"sp":19.38},{"date":"2023-11-30T16:00:00.000Z","stockId":2389,"sp":19.28},{"date":"2023-11-29T16:00:00.000Z","stockId":2389,"sp":19.08},{"date":"2023-11-28T16:00:00.000Z","stockId":2389,"sp":19.65},{"date":"2023-11-27T16:00:00.000Z","stockId":2389,"sp":19.52},{"date":"2023-11-26T16:00:00.000Z","stockId":2389,"sp":19.52},{"date":"2023-11-23T16:00:00.000Z","stockId":2389,"sp":19.51},{"date":"2023-11-22T16:00:00.000Z","stockId":2389,"sp":19.87},{"date":"2023-11-21T16:00:00.000Z","stockId":2389,"sp":19.78},{"date":"2023-11-20T16:00:00.000Z","stockId":2389,"sp":20.21},{"date":"2023-11-19T16:00:00.000Z","stockId":2389,"sp":20.58},{"date":"2023-11-16T16:00:00.000Z","stockId":2389,"sp":20.02},{"date":"2023-11-15T16:00:00.000Z","stockId":2389,"sp":20.11},{"date":"2023-11-14T16:00:00.000Z","stockId":2389,"sp":20.39},{"date":"2023-11-13T16:00:00.000Z","stockId":2389,"sp":20.56},{"date":"2023-11-12T16:00:00.000Z","stockId":2389,"sp":20.22},{"date":"2023-11-09T16:00:00.000Z","stockId":2389,"sp":19.69},{"date":"2023-11-08T16:00:00.000Z","stockId":2389,"sp":19.63},{"date":"2023-11-07T16:00:00.000Z","stockId":2389,"sp":19.71},{"date":"2023-11-06T16:00:00.000Z","stockId":2389,"sp":19.85},{"date":"2023-11-05T16:00:00.000Z","stockId":2389,"sp":20.05},{"date":"2023-11-02T16:00:00.000Z","stockId":2389,"sp":19.82},{"date":"2023-11-01T16:00:00.000Z","stockId":2389,"sp":19.58},{"date":"2023-10-31T16:00:00.000Z","stockId":2389,"sp":19.8},{"date":"2023-10-30T16:00:00.000Z","stockId":2389,"sp":20.02},{"date":"2023-10-29T16:00:00.000Z","stockId":2389,"sp":20.16},{"date":"2023-10-26T16:00:00.000Z","stockId":2389,"sp":20.55},{"date":"2023-10-25T16:00:00.000Z","stockId":2389,"sp":19.75},{"date":"2023-10-24T16:00:00.000Z","stockId":2389,"sp":19.28},{"date":"2023-10-23T16:00:00.000Z","stockId":2389,"sp":19.01},{"date":"2023-10-22T16:00:00.000Z","stockId":2389,"sp":19.06},{"date":"2023-10-19T16:00:00.000Z","stockId":2389,"sp":19.72},{"date":"2023-10-18T16:00:00.000Z","stockId":2389,"sp":20.06},{"date":"2023-10-17T16:00:00.000Z","stockId":2389,"sp":20.15},{"date":"2023-10-16T16:00:00.000Z","stockId":2389,"sp":20.66},{"date":"2023-10-15T16:00:00.000Z","stockId":2389,"sp":20.65},{"date":"2023-10-12T16:00:00.000Z","stockId":2389,"sp":20.14},{"date":"2023-10-11T16:00:00.000Z","stockId":2389,"sp":20.6},{"date":"2023-10-10T16:00:00.000Z","stockId":2389,"sp":20.42},{"date":"2023-10-09T16:00:00.000Z","stockId":2389,"sp":20.85},{"date":"2023-10-08T16:00:00.000Z","stockId":2389,"sp":20.31},{"date":"2023-09-27T16:00:00.000Z","stockId":2389,"sp":19.68},{"date":"2023-09-26T16:00:00.000Z","stockId":2389,"sp":19.54},{"date":"2023-09-25T16:00:00.000Z","stockId":2389,"sp":19.68},{"date":"2023-09-24T16:00:00.000Z","stockId":2389,"sp":19.73},{"date":"2023-09-21T16:00:00.000Z","stockId":2389,"sp":20},{"date":"2023-09-20T16:00:00.000Z","stockId":2389,"sp":19.68},{"date":"2023-09-19T16:00:00.000Z","stockId":2389,"sp":19.61},{"date":"2023-09-18T16:00:00.000Z","stockId":2389,"sp":20.1},{"date":"2023-09-17T16:00:00.000Z","stockId":2389,"sp":20.3},{"date":"2023-09-14T16:00:00.000Z","stockId":2389,"sp":20.25},{"date":"2023-09-13T16:00:00.000Z","stockId":2389,"sp":20.21},{"date":"2023-09-12T16:00:00.000Z","stockId":2389,"sp":20.36},{"date":"2023-09-11T16:00:00.000Z","stockId":2389,"sp":20.72},{"date":"2023-09-10T16:00:00.000Z","stockId":2389,"sp":20.92},{"date":"2023-09-07T16:00:00.000Z","stockId":2389,"sp":21.04},{"date":"2023-09-06T16:00:00.000Z","stockId":2389,"sp":20.7},{"date":"2023-09-05T16:00:00.000Z","stockId":2389,"sp":21},{"date":"2023-09-04T16:00:00.000Z","stockId":2389,"sp":20.65},{"date":"2023-09-03T16:00:00.000Z","stockId":2389,"sp":20.72},{"date":"2023-08-31T16:00:00.000Z","stockId":2389,"sp":20.59},{"date":"2023-08-30T16:00:00.000Z","stockId":2389,"sp":20.61},{"date":"2023-08-29T16:00:00.000Z","stockId":2389,"sp":20.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2389,"sp":20.55},{"date":"2023-08-27T16:00:00.000Z","stockId":2389,"sp":20.07},{"date":"2023-08-24T16:00:00.000Z","stockId":2389,"sp":20.1},{"date":"2023-08-23T16:00:00.000Z","stockId":2389,"sp":20.31},{"date":"2023-08-22T16:00:00.000Z","stockId":2389,"sp":20.28},{"date":"2023-08-21T16:00:00.000Z","stockId":2389,"sp":21.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2389,"sp":20.96},{"date":"2023-08-17T16:00:00.000Z","stockId":2389,"sp":21.06},{"date":"2023-08-16T16:00:00.000Z","stockId":2389,"sp":21.18},{"date":"2023-08-15T16:00:00.000Z","stockId":2389,"sp":20.28},{"date":"2023-08-14T16:00:00.000Z","stockId":2389,"sp":20.62},{"date":"2023-08-13T16:00:00.000Z","stockId":2389,"sp":20.9},{"date":"2023-08-10T16:00:00.000Z","stockId":2389,"sp":20.81},{"date":"2023-08-09T16:00:00.000Z","stockId":2389,"sp":20.92},{"date":"2023-08-08T16:00:00.000Z","stockId":2389,"sp":20.84},{"date":"2023-08-07T16:00:00.000Z","stockId":2389,"sp":21},{"date":"2023-08-06T16:00:00.000Z","stockId":2389,"sp":21.14},{"date":"2023-08-03T16:00:00.000Z","stockId":2389,"sp":21.14},{"date":"2023-08-02T16:00:00.000Z","stockId":2389,"sp":21.12},{"date":"2023-08-01T16:00:00.000Z","stockId":2389,"sp":21.26},{"date":"2023-07-31T16:00:00.000Z","stockId":2389,"sp":21.24},{"date":"2023-07-30T16:00:00.000Z","stockId":2389,"sp":21.81},{"date":"2023-07-27T16:00:00.000Z","stockId":2389,"sp":21.87},{"date":"2023-07-26T16:00:00.000Z","stockId":2389,"sp":21.85},{"date":"2023-07-25T16:00:00.000Z","stockId":2389,"sp":21.91},{"date":"2023-07-24T16:00:00.000Z","stockId":2389,"sp":22.15},{"date":"2023-07-23T16:00:00.000Z","stockId":2389,"sp":21.88},{"date":"2023-07-20T16:00:00.000Z","stockId":2389,"sp":21.58},{"date":"2023-07-19T16:00:00.000Z","stockId":2389,"sp":21.53},{"date":"2023-07-18T16:00:00.000Z","stockId":2389,"sp":22.07},{"date":"2023-07-17T16:00:00.000Z","stockId":2389,"sp":22.72},{"date":"2023-07-16T16:00:00.000Z","stockId":2389,"sp":22.09},{"date":"2023-07-13T16:00:00.000Z","stockId":2389,"sp":21.86},{"date":"2023-07-12T16:00:00.000Z","stockId":2389,"sp":21.9},{"date":"2023-07-11T16:00:00.000Z","stockId":2389,"sp":21.88},{"date":"2023-07-10T16:00:00.000Z","stockId":2389,"sp":22.28},{"date":"2023-07-09T16:00:00.000Z","stockId":2389,"sp":21.97},{"date":"2023-07-06T16:00:00.000Z","stockId":2389,"sp":21.98},{"date":"2023-07-05T16:00:00.000Z","stockId":2389,"sp":22.36},{"date":"2023-07-04T16:00:00.000Z","stockId":2389,"sp":22.41},{"date":"2023-07-03T16:00:00.000Z","stockId":2389,"sp":22.72},{"date":"2023-07-02T16:00:00.000Z","stockId":2389,"sp":22.5},{"date":"2023-06-29T16:00:00.000Z","stockId":2389,"sp":22.21},{"date":"2023-06-28T16:00:00.000Z","stockId":2389,"sp":21.99},{"date":"2023-06-27T16:00:00.000Z","stockId":2389,"sp":21.84},{"date":"2023-06-26T16:00:00.000Z","stockId":2389,"sp":21.24},{"date":"2023-06-25T16:00:00.000Z","stockId":2389,"sp":21.01},{"date":"2023-06-20T16:00:00.000Z","stockId":2389,"sp":20.93},{"date":"2023-06-19T16:00:00.000Z","stockId":2389,"sp":20.92},{"date":"2023-06-18T16:00:00.000Z","stockId":2389,"sp":20.65},{"date":"2023-06-15T16:00:00.000Z","stockId":2389,"sp":20.58},{"date":"2023-06-14T16:00:00.000Z","stockId":2389,"sp":20.28},{"date":"2023-06-13T16:00:00.000Z","stockId":2389,"sp":20.08},{"date":"2023-06-12T16:00:00.000Z","stockId":2389,"sp":19.94},{"date":"2023-06-11T16:00:00.000Z","stockId":2389,"sp":20},{"date":"2023-06-08T16:00:00.000Z","stockId":2389,"sp":20},{"date":"2023-06-07T16:00:00.000Z","stockId":2389,"sp":19.89}],"dateFlag":"day"}