window.pageData = {"stock":{"_id":2390,"stockCode":"002390","exchange":"sz","market":"a","stockType":"company","followedNum":321,"ipoDate":"2010-04-15T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2390,"establishDate":"1995-01-26T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"信邦制药","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xbzy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"安怀略;安吉","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:32.666Z"}],"province":{"shortName":"贵州"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.307263703874494},"pb":{"mcw":2.009970484487876},"ps_ttm":{"mcw":2.2106403322433477},"dyr":{"mcw":0.03440185735250838}},"staticDividendYieldRatio":0.0344153735378587},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060204,"stockCode":"C060204","exchange":"sz","stockType":"industry","source":"cni","tickerId":60204,"name":"药品流通"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932365,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932365","tickerId":932365,"source":"csi","name":"中证现金流","weighting":0.00157},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.001},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00042},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xinbang.com","companyName":"贵州信邦制药股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2390,"type":"tr_dri","cagr_p_r_fs":-0.028937171990191635,"cagr_p_r_fys":-0.12004300047778327,"cagr_p_r_y1":-0.2125649166438297,"cagr_p_r_y3":-0.1305764456364431,"cagr_p_r_y5":-0.19091164364216784,"p_r_fs":-0.37915719355468214,"cagr_p_r_d30":-0.05119453924914641,"cagr_p_r_d60":-0.15670787545787523,"cagr_p_r_d90":-0.13084001887682895,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2010-04-15T16:00:00.000Z","cagr_p_r_y10":-0.12682851390162564,"cagr_p_r_d14":0.06923076923076943,"cagr_p_r_d7":0.014598540145985384},"shnc":{"stockId":2390,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":70442,"shnc_d90":-0.04679296346414073,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":70442,"shnc_q1":-0.04679296346414073,"shnc_q2":0.09516332146577323,"shnc_q3":0.056165287273599616,"shnc_y1":0.051875522637677696,"shnc_y2":-0.03651931283510231},"ple":{"stockId":2390,"type":"ple","ps":360156000,"ps_mc":1001233679.9999999,"ps_shbt10sh_r":0.3922240124999369,"ps_sc_r":0.1853,"pc":3,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2390,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0037,"mtaslb":198275619,"mtaslb_mc_r":0.03795247928699013,"mtaslb_fbc":484963,"mtaslb_fb":197402999,"mtaslb_smc":-100,"mtaslb_sb":872620,"fb_mc_rc_d1":0.00009282809608808531,"fb_mc_rc_d5":0.00006509691227846829,"fb_mc_rc_d20":-0.0009058827221996141,"fb_mc_rc_d60":-0.005765767041014937,"fb_mc_rc_d120":-0.0070443192943369605,"sb_mc_rc_d1":-0.0000014249065860291687,"sb_mc_rc_d5":-0.000006582857758387568,"sb_mc_rc_d20":0.000043234612611842866,"sb_mc_rc_d60":-0.00004474910012338603,"sb_mc_rc_d120":-0.00008033146742660343,"npa_o_f_d1":484963,"npa_o_f_d120":-43972556,"npa_o_f_d20":-4542660,"npa_o_f_d5":347036,"npa_o_f_d60":-34823437,"fb_mc_rc_d240":-0.013276192450794286,"npa_o_f_d240":-83258870},"mm_ha":{"stockId":2390,"type":"mm_ha","mm_sh":18492741,"mm_sha":48266054,"mm_sh_cap_r":0.009592712213676101,"spc":-0.0297,"mm_shc_v_r":-0.0012333632655155604,"mm_sh_nba_d1":-445288.16128615336,"mm_sh_nba_d5":-445288.16128615336,"mm_sh_nba_d20":-445288.16128615336,"mm_sh_nba_d60":-445288.16128615336,"mm_sh_nba_d120":5126614.170311585,"mm_sh_nba_d240":-34534888.711183004,"mm_sh_cap_rc_d1":-0.00006234093955561314,"mm_sh_cap_rc_d5":-0.00006234093955561314,"mm_sh_cap_rc_d20":-0.00006234093955561314,"mm_sh_cap_rc_d60":-0.00006234093955561314,"mm_sh_cap_rc_d120":0.0007690927359492953,"mm_sh_nbv_d1":-120182,"mm_sh_nbv_d5":-120182,"mm_sh_nbv_d20":-120182,"mm_sh_nbv_d60":-120182,"mm_sh_nbv_d120":1482671,"mm_sh_nbv_d240":-7501108,"mm_sh_nbp_d1":-27167.063520456955,"mm_sh_nbp_d5":4707128.48861126,"mm_sh_nbp_d20":4707128.48861126,"mm_sh_nbp_d60":4707128.48861126,"mm_sh_nbp_d120":7654674.493998749,"mm_sh_nbp_d240":6654349.235545175,"mm_sh_nbpr_d1":-0.06101007366103928,"mm_sh_nbpr_d5":0.13900487800208117,"mm_sh_nbpr_d20":0.13900487800208117,"mm_sh_nbpr_d60":0.13900487800208117,"mm_sh_nbpr_d120":0.6612234143138442,"mm_sh_nbpr_d240":0.17343382608946006,"mm_sh_cap_rc_d240":-0.003890983012665083,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0009784709148585174,"mm_shc_v_r_d20":-0.00006166816327577802,"mm_shc_v_r_d240":-0.0002468764717764513,"mm_shc_v_r_d5":-0.0002466726531031121,"mm_shc_v_r_d60":-0.00002055605442525934,"mm_sh_cap_rc_q1":-0.006445135493313957,"mm_sh_cap_rc_q2":-0.0011381106085129131,"mm_sh_cap_rc_q3":-0.0016853526003105298,"mm_sh_cap_rc_q4":-0.0017476944315871386,"mm_sh_nba_q1":-32577060.39485642,"mm_sh_nba_q2":1278288.348463621,"mm_sh_nba_q3":-2123549.866306474,"mm_sh_nba_q4":-2568838.0275926273,"mm_sh_nbv_q1":-12424872,"mm_sh_nbv_q2":-2194039,"mm_sh_nbv_q3":-3249007,"mm_sh_nbv_q4":-3369189}},"priceMetrics":{"pe_ttm":42.31785727735969,"d_pe_ttm":57.99339148539525,"pb":0.803587282339854,"pb_wo_gw":0.8813949578374639,"dyr":0.03158391369783522,"mc":5403908193.04,"mc_om":5403908193.04,"sp":2.78,"spc":0.0258,"ta":89586284,"to_r":0.01680836031066172,"cmc":5359258032,"ecmc":3088490294.9599996,"ecmc_psh":43844,"shn":70442},"differentMarketStocks":[],"staticDividendYieldRatio":0.03158391369783522},"shareholdersEquityChangeData":[{"_id":"6865f99bb9bea94b61783159","stockId":2390,"source":"cn_info","shareholderName":"安吉","declarationDate":"2024-01-02T16:00:00.000Z","date":"2023-12-28T16:00:00.000Z","changeQuantity":3106200,"sharesChangeRatio":0.0016,"priceLimit":"4.44","sharesHeldAfterChange":0.0103,"quantityHeldAfterChange":20118395,"priceFloor":4.44,"priceCeiling":4.44,"averagePrice":4.44,"stock":{"_id":2390,"stockCode":"002390","exchange":"sz","market":"a","stockType":"company","followedNum":321,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2390,"memoNum":10,"currency":"CNY","name":"信邦制药","isFollowed":false}}],"priceMetricsList":[{"stockId":2390,"date":"2026-07-09T16:00:00.000Z","sp":2.78},{"stockId":2390,"date":"2026-07-08T16:00:00.000Z","sp":2.71},{"stockId":2390,"date":"2026-07-07T16:00:00.000Z","sp":2.72},{"stockId":2390,"date":"2026-07-06T16:00:00.000Z","sp":2.7},{"date":"2026-07-05T16:00:00.000Z","stockId":2390,"sp":2.77},{"stockId":2390,"date":"2026-07-02T16:00:00.000Z","sp":2.74},{"date":"2026-07-01T16:00:00.000Z","stockId":2390,"sp":2.74},{"stockId":2390,"date":"2026-06-30T16:00:00.000Z","sp":2.7},{"date":"2026-06-29T16:00:00.000Z","stockId":2390,"sp":2.61},{"stockId":2390,"date":"2026-06-28T16:00:00.000Z","sp":2.69},{"stockId":2390,"date":"2026-06-25T16:00:00.000Z","sp":2.6},{"date":"2026-06-24T16:00:00.000Z","stockId":2390,"sp":2.69},{"date":"2026-06-23T16:00:00.000Z","stockId":2390,"sp":2.74},{"stockId":2390,"date":"2026-06-22T16:00:00.000Z","sp":2.8},{"date":"2026-06-21T16:00:00.000Z","stockId":2390,"sp":2.77},{"date":"2026-06-17T16:00:00.000Z","stockId":2390,"sp":2.76},{"stockId":2390,"date":"2026-06-16T16:00:00.000Z","sp":2.8},{"stockId":2390,"date":"2026-06-15T16:00:00.000Z","sp":2.81},{"date":"2026-06-14T16:00:00.000Z","stockId":2390,"sp":2.88},{"date":"2026-06-11T16:00:00.000Z","stockId":2390,"sp":2.9},{"stockId":2390,"date":"2026-06-10T16:00:00.000Z","sp":2.89},{"stockId":2390,"date":"2026-06-09T16:00:00.000Z","sp":2.93},{"date":"2026-06-08T16:00:00.000Z","stockId":2390,"sp":2.89},{"date":"2026-06-07T16:00:00.000Z","stockId":2390,"sp":2.9},{"date":"2026-06-04T16:00:00.000Z","stockId":2390,"sp":2.96},{"date":"2026-06-03T16:00:00.000Z","stockId":2390,"sp":2.95},{"date":"2026-06-02T16:00:00.000Z","stockId":2390,"sp":2.99},{"stockId":2390,"date":"2026-06-01T16:00:00.000Z","sp":3.03},{"stockId":2390,"date":"2026-05-31T16:00:00.000Z","sp":3.08},{"date":"2026-05-28T16:00:00.000Z","stockId":2390,"sp":3.03},{"stockId":2390,"date":"2026-05-27T16:00:00.000Z","sp":3.01},{"stockId":2390,"date":"2026-05-26T16:00:00.000Z","sp":3},{"date":"2026-05-25T16:00:00.000Z","stockId":2390,"sp":3.04},{"stockId":2390,"date":"2026-05-24T16:00:00.000Z","sp":3.08},{"stockId":2390,"date":"2026-05-21T16:00:00.000Z","sp":3.06},{"stockId":2390,"date":"2026-05-20T16:00:00.000Z","sp":3.06},{"stockId":2390,"date":"2026-05-19T16:00:00.000Z","sp":3.16},{"stockId":2390,"date":"2026-05-18T16:00:00.000Z","sp":3.22},{"date":"2026-05-17T16:00:00.000Z","stockId":2390,"sp":3.15},{"date":"2026-05-14T16:00:00.000Z","stockId":2390,"sp":3.15},{"date":"2026-05-13T16:00:00.000Z","stockId":2390,"sp":3.19},{"date":"2026-05-12T16:00:00.000Z","stockId":2390,"sp":3.28},{"stockId":2390,"date":"2026-05-11T16:00:00.000Z","sp":3.3},{"date":"2026-05-10T16:00:00.000Z","stockId":2390,"sp":3.36},{"date":"2026-05-07T16:00:00.000Z","stockId":2390,"sp":3.33},{"date":"2026-05-06T16:00:00.000Z","stockId":2390,"sp":3.33},{"stockId":2390,"date":"2026-05-05T16:00:00.000Z","sp":3.37},{"date":"2026-04-29T16:00:00.000Z","stockId":2390,"sp":3.37},{"date":"2026-04-28T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2026-04-27T16:00:00.000Z","stockId":2390,"sp":3.18},{"stockId":2390,"date":"2026-04-26T16:00:00.000Z","sp":3.17},{"date":"2026-04-23T16:00:00.000Z","stockId":2390,"sp":3.16},{"stockId":2390,"date":"2026-04-22T16:00:00.000Z","sp":3.17},{"stockId":2390,"date":"2026-04-21T16:00:00.000Z","sp":3.19},{"date":"2026-04-20T16:00:00.000Z","stockId":2390,"sp":3.21},{"stockId":2390,"date":"2026-04-19T16:00:00.000Z","sp":3.22},{"date":"2026-04-16T16:00:00.000Z","stockId":2390,"sp":3.2},{"date":"2026-04-15T16:00:00.000Z","stockId":2390,"sp":3.31},{"stockId":2390,"date":"2026-04-14T16:00:00.000Z","sp":3.33},{"stockId":2390,"date":"2026-04-13T16:00:00.000Z","sp":3.24},{"date":"2026-04-12T16:00:00.000Z","stockId":2390,"sp":3.21},{"stockId":2390,"date":"2026-04-09T16:00:00.000Z","sp":3.26},{"stockId":2390,"date":"2026-04-08T16:00:00.000Z","sp":3.25},{"stockId":2390,"date":"2026-04-07T16:00:00.000Z","sp":3.34},{"stockId":2390,"date":"2026-04-06T16:00:00.000Z","sp":3.35},{"date":"2026-04-02T16:00:00.000Z","stockId":2390,"sp":3.3},{"stockId":2390,"date":"2026-04-01T16:00:00.000Z","sp":3.39},{"date":"2026-03-31T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2026-03-30T16:00:00.000Z","stockId":2390,"sp":3.28},{"stockId":2390,"date":"2026-03-29T16:00:00.000Z","sp":3.28},{"date":"2026-03-26T16:00:00.000Z","stockId":2390,"sp":3.23},{"date":"2026-03-25T16:00:00.000Z","stockId":2390,"sp":3.12},{"date":"2026-03-24T16:00:00.000Z","stockId":2390,"sp":3.14},{"stockId":2390,"date":"2026-03-23T16:00:00.000Z","sp":3.1},{"stockId":2390,"date":"2026-03-22T16:00:00.000Z","sp":2.98},{"date":"2026-03-19T16:00:00.000Z","stockId":2390,"sp":3.18},{"date":"2026-03-18T16:00:00.000Z","stockId":2390,"sp":3.27},{"date":"2026-03-17T16:00:00.000Z","stockId":2390,"sp":3.35},{"stockId":2390,"date":"2026-03-16T16:00:00.000Z","sp":3.38},{"stockId":2390,"date":"2026-03-15T16:00:00.000Z","sp":3.4},{"stockId":2390,"date":"2026-03-12T16:00:00.000Z","sp":3.37},{"stockId":2390,"date":"2026-03-11T16:00:00.000Z","sp":3.36},{"date":"2026-03-10T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2026-03-09T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2026-03-08T16:00:00.000Z","stockId":2390,"sp":3.32},{"stockId":2390,"date":"2026-03-05T16:00:00.000Z","sp":3.33},{"stockId":2390,"date":"2026-03-04T16:00:00.000Z","sp":3.23},{"date":"2026-03-03T16:00:00.000Z","stockId":2390,"sp":3.21},{"stockId":2390,"date":"2026-03-02T16:00:00.000Z","sp":3.29},{"date":"2026-03-01T16:00:00.000Z","stockId":2390,"sp":3.32},{"date":"2026-02-26T16:00:00.000Z","stockId":2390,"sp":3.38},{"stockId":2390,"date":"2026-02-25T16:00:00.000Z","sp":3.37},{"date":"2026-02-24T16:00:00.000Z","stockId":2390,"sp":3.41},{"date":"2026-02-23T16:00:00.000Z","stockId":2390,"sp":3.35},{"stockId":2390,"date":"2026-02-12T16:00:00.000Z","sp":3.3},{"stockId":2390,"date":"2026-02-11T16:00:00.000Z","sp":3.34},{"stockId":2390,"date":"2026-02-10T16:00:00.000Z","sp":3.38},{"stockId":2390,"date":"2026-02-09T16:00:00.000Z","sp":3.4},{"date":"2026-02-08T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2026-02-05T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2026-02-04T16:00:00.000Z","stockId":2390,"sp":3.36},{"date":"2026-02-03T16:00:00.000Z","stockId":2390,"sp":3.36},{"stockId":2390,"date":"2026-02-02T16:00:00.000Z","sp":3.32},{"stockId":2390,"date":"2026-02-01T16:00:00.000Z","sp":3.28},{"stockId":2390,"date":"2026-01-29T16:00:00.000Z","sp":3.36},{"date":"2026-01-28T16:00:00.000Z","stockId":2390,"sp":3.38},{"stockId":2390,"date":"2026-01-27T16:00:00.000Z","sp":3.37},{"stockId":2390,"date":"2026-01-26T16:00:00.000Z","sp":3.41},{"stockId":2390,"date":"2026-01-25T16:00:00.000Z","sp":3.45},{"stockId":2390,"date":"2026-01-22T16:00:00.000Z","sp":3.43},{"date":"2026-01-21T16:00:00.000Z","stockId":2390,"sp":3.34},{"stockId":2390,"date":"2026-01-20T16:00:00.000Z","sp":3.31},{"date":"2026-01-19T16:00:00.000Z","stockId":2390,"sp":3.31},{"stockId":2390,"date":"2026-01-18T16:00:00.000Z","sp":3.31},{"date":"2026-01-15T16:00:00.000Z","stockId":2390,"sp":3.28},{"stockId":2390,"date":"2026-01-14T16:00:00.000Z","sp":3.32},{"stockId":2390,"date":"2026-01-13T16:00:00.000Z","sp":3.38},{"stockId":2390,"date":"2026-01-12T16:00:00.000Z","sp":3.36},{"stockId":2390,"date":"2026-01-11T16:00:00.000Z","sp":3.35},{"date":"2026-01-08T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2026-01-07T16:00:00.000Z","stockId":2390,"sp":3.29},{"date":"2026-01-06T16:00:00.000Z","stockId":2390,"sp":3.25},{"date":"2026-01-05T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2026-01-04T16:00:00.000Z","stockId":2390,"sp":3.26},{"date":"2025-12-30T16:00:00.000Z","stockId":2390,"sp":3.22},{"date":"2025-12-29T16:00:00.000Z","stockId":2390,"sp":3.25},{"date":"2025-12-28T16:00:00.000Z","stockId":2390,"sp":3.23},{"date":"2025-12-25T16:00:00.000Z","stockId":2390,"sp":3.29},{"date":"2025-12-24T16:00:00.000Z","stockId":2390,"sp":3.29},{"date":"2025-12-23T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2025-12-22T16:00:00.000Z","stockId":2390,"sp":3.28},{"date":"2025-12-21T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2025-12-18T16:00:00.000Z","stockId":2390,"sp":3.42},{"date":"2025-12-17T16:00:00.000Z","stockId":2390,"sp":3.33},{"date":"2025-12-16T16:00:00.000Z","stockId":2390,"sp":3.26},{"date":"2025-12-15T16:00:00.000Z","stockId":2390,"sp":3.2},{"date":"2025-12-14T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2025-12-11T16:00:00.000Z","stockId":2390,"sp":3.37},{"date":"2025-12-10T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2025-12-09T16:00:00.000Z","stockId":2390,"sp":4.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2390,"sp":3.77},{"date":"2025-12-07T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2025-12-04T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-12-03T16:00:00.000Z","stockId":2390,"sp":3.94},{"date":"2025-12-02T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2390,"sp":3.84},{"date":"2025-11-30T16:00:00.000Z","stockId":2390,"sp":3.83},{"date":"2025-11-27T16:00:00.000Z","stockId":2390,"sp":3.77},{"date":"2025-11-26T16:00:00.000Z","stockId":2390,"sp":3.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2390,"sp":3.84},{"date":"2025-11-24T16:00:00.000Z","stockId":2390,"sp":3.7},{"date":"2025-11-23T16:00:00.000Z","stockId":2390,"sp":3.67},{"date":"2025-11-20T16:00:00.000Z","stockId":2390,"sp":3.65},{"date":"2025-11-19T16:00:00.000Z","stockId":2390,"sp":3.82},{"date":"2025-11-18T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2025-11-17T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2025-11-16T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-11-13T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2025-11-12T16:00:00.000Z","stockId":2390,"sp":3.96},{"date":"2025-11-11T16:00:00.000Z","stockId":2390,"sp":3.96},{"date":"2025-11-10T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2025-11-09T16:00:00.000Z","stockId":2390,"sp":3.94},{"date":"2025-11-06T16:00:00.000Z","stockId":2390,"sp":3.94},{"date":"2025-11-05T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2025-11-04T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2025-11-03T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2025-11-02T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2025-10-30T16:00:00.000Z","stockId":2390,"sp":3.82},{"date":"2025-10-29T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2025-10-28T16:00:00.000Z","stockId":2390,"sp":3.84},{"date":"2025-10-27T16:00:00.000Z","stockId":2390,"sp":3.84},{"date":"2025-10-26T16:00:00.000Z","stockId":2390,"sp":3.82},{"date":"2025-10-23T16:00:00.000Z","stockId":2390,"sp":3.83},{"date":"2025-10-22T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-10-21T16:00:00.000Z","stockId":2390,"sp":4.01},{"date":"2025-10-20T16:00:00.000Z","stockId":2390,"sp":3.86},{"date":"2025-10-19T16:00:00.000Z","stockId":2390,"sp":3.83},{"date":"2025-10-16T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2025-10-15T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2025-10-14T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2025-10-13T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-10-12T16:00:00.000Z","stockId":2390,"sp":3.73},{"date":"2025-10-09T16:00:00.000Z","stockId":2390,"sp":3.78},{"date":"2025-10-08T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2025-09-29T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2025-09-28T16:00:00.000Z","stockId":2390,"sp":3.45},{"date":"2025-09-25T16:00:00.000Z","stockId":2390,"sp":3.42},{"date":"2025-09-24T16:00:00.000Z","stockId":2390,"sp":3.45},{"date":"2025-09-23T16:00:00.000Z","stockId":2390,"sp":3.48},{"date":"2025-09-22T16:00:00.000Z","stockId":2390,"sp":3.45},{"date":"2025-09-21T16:00:00.000Z","stockId":2390,"sp":3.5},{"date":"2025-09-18T16:00:00.000Z","stockId":2390,"sp":3.53},{"date":"2025-09-17T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-09-16T16:00:00.000Z","stockId":2390,"sp":3.64},{"date":"2025-09-15T16:00:00.000Z","stockId":2390,"sp":3.67},{"date":"2025-09-14T16:00:00.000Z","stockId":2390,"sp":3.67},{"date":"2025-09-11T16:00:00.000Z","stockId":2390,"sp":3.67},{"date":"2025-09-10T16:00:00.000Z","stockId":2390,"sp":3.68},{"date":"2025-09-09T16:00:00.000Z","stockId":2390,"sp":3.66},{"date":"2025-09-08T16:00:00.000Z","stockId":2390,"sp":3.68},{"date":"2025-09-07T16:00:00.000Z","stockId":2390,"sp":3.7},{"date":"2025-09-04T16:00:00.000Z","stockId":2390,"sp":3.65},{"date":"2025-09-03T16:00:00.000Z","stockId":2390,"sp":3.64},{"date":"2025-09-02T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-09-01T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2025-08-31T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2025-08-28T16:00:00.000Z","stockId":2390,"sp":3.63},{"date":"2025-08-27T16:00:00.000Z","stockId":2390,"sp":3.68},{"date":"2025-08-26T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2025-08-25T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2025-08-24T16:00:00.000Z","stockId":2390,"sp":3.77},{"date":"2025-08-21T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2025-08-20T16:00:00.000Z","stockId":2390,"sp":3.76},{"date":"2025-08-19T16:00:00.000Z","stockId":2390,"sp":3.76},{"date":"2025-08-18T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-08-17T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2025-08-14T16:00:00.000Z","stockId":2390,"sp":3.68},{"date":"2025-08-13T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-08-12T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-08-11T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2025-08-10T16:00:00.000Z","stockId":2390,"sp":3.77},{"date":"2025-08-07T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-08-06T16:00:00.000Z","stockId":2390,"sp":3.7},{"date":"2025-08-05T16:00:00.000Z","stockId":2390,"sp":3.73},{"date":"2025-08-04T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2025-08-03T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2025-07-31T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2025-07-30T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2025-07-29T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2025-07-28T16:00:00.000Z","stockId":2390,"sp":3.78},{"date":"2025-07-27T16:00:00.000Z","stockId":2390,"sp":3.76},{"date":"2025-07-24T16:00:00.000Z","stockId":2390,"sp":3.76},{"date":"2025-07-23T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2025-07-22T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-07-21T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2025-07-20T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-07-17T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2025-07-16T16:00:00.000Z","stockId":2390,"sp":3.67},{"date":"2025-07-15T16:00:00.000Z","stockId":2390,"sp":3.66},{"date":"2025-07-14T16:00:00.000Z","stockId":2390,"sp":3.6},{"date":"2025-07-13T16:00:00.000Z","stockId":2390,"sp":3.66},{"date":"2025-07-10T16:00:00.000Z","stockId":2390,"sp":3.63},{"date":"2025-07-09T16:00:00.000Z","stockId":2390,"sp":3.63},{"date":"2025-07-08T16:00:00.000Z","stockId":2390,"sp":3.6},{"date":"2025-07-07T16:00:00.000Z","stockId":2390,"sp":3.58},{"date":"2025-07-06T16:00:00.000Z","stockId":2390,"sp":3.55},{"date":"2025-07-03T16:00:00.000Z","stockId":2390,"sp":3.55},{"date":"2025-07-02T16:00:00.000Z","stockId":2390,"sp":3.6},{"date":"2025-07-01T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2025-06-30T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2025-06-29T16:00:00.000Z","stockId":2390,"sp":3.48},{"date":"2025-06-26T16:00:00.000Z","stockId":2390,"sp":3.47},{"date":"2025-06-25T16:00:00.000Z","stockId":2390,"sp":3.45},{"date":"2025-06-24T16:00:00.000Z","stockId":2390,"sp":3.48},{"date":"2025-06-23T16:00:00.000Z","stockId":2390,"sp":3.46},{"date":"2025-06-22T16:00:00.000Z","stockId":2390,"sp":3.41},{"date":"2025-06-19T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2025-06-18T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2025-06-17T16:00:00.000Z","stockId":2390,"sp":3.46},{"date":"2025-06-16T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2025-06-15T16:00:00.000Z","stockId":2390,"sp":3.53},{"date":"2025-06-12T16:00:00.000Z","stockId":2390,"sp":3.53},{"date":"2025-06-11T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-06-10T16:00:00.000Z","stockId":2390,"sp":3.64},{"date":"2025-06-09T16:00:00.000Z","stockId":2390,"sp":3.63},{"date":"2025-06-08T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-06-05T16:00:00.000Z","stockId":2390,"sp":3.55},{"date":"2025-06-04T16:00:00.000Z","stockId":2390,"sp":3.57},{"date":"2025-06-03T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-06-02T16:00:00.000Z","stockId":2390,"sp":3.59},{"date":"2025-05-29T16:00:00.000Z","stockId":2390,"sp":3.53},{"date":"2025-05-28T16:00:00.000Z","stockId":2390,"sp":3.54},{"date":"2025-05-27T16:00:00.000Z","stockId":2390,"sp":3.49},{"date":"2025-05-26T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2025-05-25T16:00:00.000Z","stockId":2390,"sp":3.46},{"date":"2025-05-22T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2025-05-21T16:00:00.000Z","stockId":2390,"sp":3.5},{"date":"2025-05-20T16:00:00.000Z","stockId":2390,"sp":3.6},{"date":"2025-05-19T16:00:00.000Z","stockId":2390,"sp":3.62},{"date":"2025-05-18T16:00:00.000Z","stockId":2390,"sp":3.58},{"date":"2025-05-15T16:00:00.000Z","stockId":2390,"sp":3.58},{"date":"2025-05-14T16:00:00.000Z","stockId":2390,"sp":3.55},{"date":"2025-05-13T16:00:00.000Z","stockId":2390,"sp":3.57},{"date":"2025-05-12T16:00:00.000Z","stockId":2390,"sp":3.57},{"date":"2025-05-11T16:00:00.000Z","stockId":2390,"sp":3.53},{"date":"2025-05-08T16:00:00.000Z","stockId":2390,"sp":3.51},{"date":"2025-05-07T16:00:00.000Z","stockId":2390,"sp":3.54},{"date":"2025-05-06T16:00:00.000Z","stockId":2390,"sp":3.51},{"date":"2025-05-05T16:00:00.000Z","stockId":2390,"sp":3.48},{"date":"2025-04-29T16:00:00.000Z","stockId":2390,"sp":3.42},{"date":"2025-04-28T16:00:00.000Z","stockId":2390,"sp":3.41},{"date":"2025-04-27T16:00:00.000Z","stockId":2390,"sp":3.37},{"date":"2025-04-24T16:00:00.000Z","stockId":2390,"sp":3.42},{"date":"2025-04-23T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2025-04-22T16:00:00.000Z","stockId":2390,"sp":3.41},{"date":"2025-04-21T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2025-04-20T16:00:00.000Z","stockId":2390,"sp":3.41},{"date":"2025-04-17T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2025-04-16T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2025-04-15T16:00:00.000Z","stockId":2390,"sp":3.37},{"date":"2025-04-14T16:00:00.000Z","stockId":2390,"sp":3.47},{"date":"2025-04-13T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2025-04-10T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2025-04-09T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2025-04-08T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2025-04-07T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2025-04-06T16:00:00.000Z","stockId":2390,"sp":3.42},{"date":"2025-04-02T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2025-04-01T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2025-03-31T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2025-03-30T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2025-03-27T16:00:00.000Z","stockId":2390,"sp":3.77},{"date":"2025-03-26T16:00:00.000Z","stockId":2390,"sp":3.83},{"date":"2025-03-25T16:00:00.000Z","stockId":2390,"sp":3.82},{"date":"2025-03-24T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2025-03-23T16:00:00.000Z","stockId":2390,"sp":3.78},{"date":"2025-03-20T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2025-03-19T16:00:00.000Z","stockId":2390,"sp":3.89},{"date":"2025-03-18T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2025-03-17T16:00:00.000Z","stockId":2390,"sp":3.95},{"date":"2025-03-16T16:00:00.000Z","stockId":2390,"sp":3.99},{"date":"2025-03-13T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2025-03-12T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-03-11T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2025-03-10T16:00:00.000Z","stockId":2390,"sp":3.92},{"date":"2025-03-09T16:00:00.000Z","stockId":2390,"sp":3.95},{"date":"2025-03-06T16:00:00.000Z","stockId":2390,"sp":3.92},{"date":"2025-03-05T16:00:00.000Z","stockId":2390,"sp":3.97},{"date":"2025-03-04T16:00:00.000Z","stockId":2390,"sp":3.99},{"date":"2025-03-03T16:00:00.000Z","stockId":2390,"sp":4.01},{"date":"2025-03-02T16:00:00.000Z","stockId":2390,"sp":4.05},{"date":"2025-02-27T16:00:00.000Z","stockId":2390,"sp":4.06},{"date":"2025-02-26T16:00:00.000Z","stockId":2390,"sp":4.2},{"date":"2025-02-25T16:00:00.000Z","stockId":2390,"sp":4.21},{"date":"2025-02-24T16:00:00.000Z","stockId":2390,"sp":4.19},{"date":"2025-02-23T16:00:00.000Z","stockId":2390,"sp":4.18},{"date":"2025-02-20T16:00:00.000Z","stockId":2390,"sp":4.18},{"date":"2025-02-19T16:00:00.000Z","stockId":2390,"sp":4.31},{"date":"2025-02-18T16:00:00.000Z","stockId":2390,"sp":3.92},{"date":"2025-02-17T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2025-02-16T16:00:00.000Z","stockId":2390,"sp":4.06},{"date":"2025-02-13T16:00:00.000Z","stockId":2390,"sp":4.15},{"date":"2025-02-12T16:00:00.000Z","stockId":2390,"sp":4.09},{"date":"2025-02-11T16:00:00.000Z","stockId":2390,"sp":4.14},{"date":"2025-02-10T16:00:00.000Z","stockId":2390,"sp":4.16},{"date":"2025-02-09T16:00:00.000Z","stockId":2390,"sp":4.23},{"date":"2025-02-06T16:00:00.000Z","stockId":2390,"sp":4.05},{"date":"2025-02-05T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-02-04T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2025-01-26T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-01-23T16:00:00.000Z","stockId":2390,"sp":4.17},{"date":"2025-01-22T16:00:00.000Z","stockId":2390,"sp":4.08},{"date":"2025-01-21T16:00:00.000Z","stockId":2390,"sp":4.17},{"date":"2025-01-20T16:00:00.000Z","stockId":2390,"sp":4.22},{"date":"2025-01-19T16:00:00.000Z","stockId":2390,"sp":4.32},{"date":"2025-01-16T16:00:00.000Z","stockId":2390,"sp":4.06},{"date":"2025-01-15T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2025-01-14T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2025-01-13T16:00:00.000Z","stockId":2390,"sp":3.92},{"date":"2025-01-12T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2025-01-09T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2025-01-08T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2025-01-07T16:00:00.000Z","stockId":2390,"sp":4.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2390,"sp":4.28},{"date":"2025-01-05T16:00:00.000Z","stockId":2390,"sp":4.55},{"date":"2025-01-02T16:00:00.000Z","stockId":2390,"sp":4.25},{"date":"2025-01-01T16:00:00.000Z","stockId":2390,"sp":4.19},{"date":"2024-12-30T16:00:00.000Z","stockId":2390,"sp":4.55},{"date":"2024-12-29T16:00:00.000Z","stockId":2390,"sp":4.52},{"date":"2024-12-26T16:00:00.000Z","stockId":2390,"sp":4.56},{"date":"2024-12-25T16:00:00.000Z","stockId":2390,"sp":4.85},{"date":"2024-12-24T16:00:00.000Z","stockId":2390,"sp":4.41},{"date":"2024-12-23T16:00:00.000Z","stockId":2390,"sp":4.01},{"date":"2024-12-22T16:00:00.000Z","stockId":2390,"sp":4},{"date":"2024-12-19T16:00:00.000Z","stockId":2390,"sp":4.15},{"date":"2024-12-18T16:00:00.000Z","stockId":2390,"sp":4.18},{"date":"2024-12-17T16:00:00.000Z","stockId":2390,"sp":4.21},{"date":"2024-12-16T16:00:00.000Z","stockId":2390,"sp":4.22},{"date":"2024-12-15T16:00:00.000Z","stockId":2390,"sp":4.35},{"date":"2024-12-12T16:00:00.000Z","stockId":2390,"sp":4.38},{"date":"2024-12-11T16:00:00.000Z","stockId":2390,"sp":4.6},{"date":"2024-12-10T16:00:00.000Z","stockId":2390,"sp":4.43},{"date":"2024-12-09T16:00:00.000Z","stockId":2390,"sp":4.44},{"date":"2024-12-08T16:00:00.000Z","stockId":2390,"sp":4.31},{"date":"2024-12-05T16:00:00.000Z","stockId":2390,"sp":4.15},{"date":"2024-12-04T16:00:00.000Z","stockId":2390,"sp":3.91},{"date":"2024-12-03T16:00:00.000Z","stockId":2390,"sp":3.91},{"date":"2024-12-02T16:00:00.000Z","stockId":2390,"sp":3.99},{"date":"2024-12-01T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2024-11-28T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2024-11-27T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2024-11-26T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2024-11-25T16:00:00.000Z","stockId":2390,"sp":3.89},{"date":"2024-11-24T16:00:00.000Z","stockId":2390,"sp":3.82},{"date":"2024-11-21T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2024-11-20T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2024-11-19T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2024-11-18T16:00:00.000Z","stockId":2390,"sp":3.73},{"date":"2024-11-17T16:00:00.000Z","stockId":2390,"sp":3.65},{"date":"2024-11-14T16:00:00.000Z","stockId":2390,"sp":3.58},{"date":"2024-11-13T16:00:00.000Z","stockId":2390,"sp":3.63},{"date":"2024-11-12T16:00:00.000Z","stockId":2390,"sp":3.73},{"date":"2024-11-11T16:00:00.000Z","stockId":2390,"sp":3.79},{"date":"2024-11-10T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2024-11-07T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2024-11-06T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2024-11-05T16:00:00.000Z","stockId":2390,"sp":3.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2390,"sp":3.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2390,"sp":3.54},{"date":"2024-10-31T16:00:00.000Z","stockId":2390,"sp":3.5},{"date":"2024-10-30T16:00:00.000Z","stockId":2390,"sp":3.55},{"date":"2024-10-29T16:00:00.000Z","stockId":2390,"sp":3.5},{"date":"2024-10-28T16:00:00.000Z","stockId":2390,"sp":3.52},{"date":"2024-10-27T16:00:00.000Z","stockId":2390,"sp":3.65},{"date":"2024-10-24T16:00:00.000Z","stockId":2390,"sp":3.55},{"date":"2024-10-23T16:00:00.000Z","stockId":2390,"sp":3.46},{"date":"2024-10-22T16:00:00.000Z","stockId":2390,"sp":3.48},{"date":"2024-10-21T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2024-10-20T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2024-10-17T16:00:00.000Z","stockId":2390,"sp":3.42},{"date":"2024-10-16T16:00:00.000Z","stockId":2390,"sp":3.36},{"date":"2024-10-15T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2024-10-14T16:00:00.000Z","stockId":2390,"sp":3.38},{"date":"2024-10-13T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2024-10-10T16:00:00.000Z","stockId":2390,"sp":3.37},{"date":"2024-10-09T16:00:00.000Z","stockId":2390,"sp":3.51},{"date":"2024-10-08T16:00:00.000Z","stockId":2390,"sp":3.49},{"date":"2024-10-07T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2024-09-29T16:00:00.000Z","stockId":2390,"sp":3.68},{"date":"2024-09-26T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2024-09-25T16:00:00.000Z","stockId":2390,"sp":3.28},{"date":"2024-09-24T16:00:00.000Z","stockId":2390,"sp":3.15},{"date":"2024-09-23T16:00:00.000Z","stockId":2390,"sp":3.08},{"date":"2024-09-22T16:00:00.000Z","stockId":2390,"sp":2.95},{"date":"2024-09-19T16:00:00.000Z","stockId":2390,"sp":2.96},{"date":"2024-09-18T16:00:00.000Z","stockId":2390,"sp":2.98},{"date":"2024-09-17T16:00:00.000Z","stockId":2390,"sp":2.89},{"date":"2024-09-12T16:00:00.000Z","stockId":2390,"sp":2.96},{"date":"2024-09-11T16:00:00.000Z","stockId":2390,"sp":3},{"date":"2024-09-10T16:00:00.000Z","stockId":2390,"sp":3},{"date":"2024-09-09T16:00:00.000Z","stockId":2390,"sp":3.03},{"date":"2024-09-08T16:00:00.000Z","stockId":2390,"sp":3.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2390,"sp":3.07},{"date":"2024-09-04T16:00:00.000Z","stockId":2390,"sp":3.13},{"date":"2024-09-03T16:00:00.000Z","stockId":2390,"sp":3.09},{"date":"2024-09-02T16:00:00.000Z","stockId":2390,"sp":3.11},{"date":"2024-09-01T16:00:00.000Z","stockId":2390,"sp":3.12},{"date":"2024-08-29T16:00:00.000Z","stockId":2390,"sp":3.18},{"date":"2024-08-28T16:00:00.000Z","stockId":2390,"sp":3.2},{"date":"2024-08-27T16:00:00.000Z","stockId":2390,"sp":3.11},{"date":"2024-08-26T16:00:00.000Z","stockId":2390,"sp":3.09},{"date":"2024-08-25T16:00:00.000Z","stockId":2390,"sp":3.1},{"date":"2024-08-22T16:00:00.000Z","stockId":2390,"sp":3.1},{"date":"2024-08-21T16:00:00.000Z","stockId":2390,"sp":3.14},{"date":"2024-08-20T16:00:00.000Z","stockId":2390,"sp":3.18},{"date":"2024-08-19T16:00:00.000Z","stockId":2390,"sp":3.23},{"date":"2024-08-18T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2024-08-15T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2024-08-14T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2024-08-13T16:00:00.000Z","stockId":2390,"sp":3.38},{"date":"2024-08-12T16:00:00.000Z","stockId":2390,"sp":3.43},{"date":"2024-08-11T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2024-08-08T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2024-08-07T16:00:00.000Z","stockId":2390,"sp":3.44},{"date":"2024-08-06T16:00:00.000Z","stockId":2390,"sp":3.39},{"date":"2024-08-05T16:00:00.000Z","stockId":2390,"sp":3.43},{"date":"2024-08-04T16:00:00.000Z","stockId":2390,"sp":3.34},{"date":"2024-08-01T16:00:00.000Z","stockId":2390,"sp":3.36},{"date":"2024-07-31T16:00:00.000Z","stockId":2390,"sp":3.34},{"date":"2024-07-30T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2024-07-29T16:00:00.000Z","stockId":2390,"sp":3.21},{"date":"2024-07-28T16:00:00.000Z","stockId":2390,"sp":3.18},{"date":"2024-07-25T16:00:00.000Z","stockId":2390,"sp":3.2},{"date":"2024-07-24T16:00:00.000Z","stockId":2390,"sp":3.17},{"date":"2024-07-23T16:00:00.000Z","stockId":2390,"sp":3.15},{"date":"2024-07-22T16:00:00.000Z","stockId":2390,"sp":3.22},{"date":"2024-07-21T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2024-07-18T16:00:00.000Z","stockId":2390,"sp":3.3},{"date":"2024-07-17T16:00:00.000Z","stockId":2390,"sp":3.31},{"date":"2024-07-16T16:00:00.000Z","stockId":2390,"sp":3.32},{"date":"2024-07-15T16:00:00.000Z","stockId":2390,"sp":3.32},{"date":"2024-07-14T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2024-07-11T16:00:00.000Z","stockId":2390,"sp":3.38},{"date":"2024-07-10T16:00:00.000Z","stockId":2390,"sp":3.36},{"date":"2024-07-09T16:00:00.000Z","stockId":2390,"sp":3.25},{"date":"2024-07-08T16:00:00.000Z","stockId":2390,"sp":3.29},{"date":"2024-07-07T16:00:00.000Z","stockId":2390,"sp":3.33},{"date":"2024-07-04T16:00:00.000Z","stockId":2390,"sp":3.4},{"date":"2024-07-03T16:00:00.000Z","stockId":2390,"sp":3.31},{"date":"2024-07-02T16:00:00.000Z","stockId":2390,"sp":3.37},{"date":"2024-07-01T16:00:00.000Z","stockId":2390,"sp":3.38},{"date":"2024-06-30T16:00:00.000Z","stockId":2390,"sp":3.35},{"date":"2024-06-27T16:00:00.000Z","stockId":2390,"sp":3.31},{"date":"2024-06-26T16:00:00.000Z","stockId":2390,"sp":3.32},{"sp":3.41,"stockId":2390,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.27,"stockId":2390,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.25,"stockId":2390,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.36,"stockId":2390,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.36,"stockId":2390,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.42,"stockId":2390,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.47,"stockId":2390,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.46,"stockId":2390,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.46,"stockId":2390,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.53,"stockId":2390,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.58,"stockId":2390,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.56,"stockId":2390,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.54,"stockId":2390,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.49,"stockId":2390,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.53,"stockId":2390,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.58,"stockId":2390,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.58,"stockId":2390,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.67,"stockId":2390,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.66,"stockId":2390,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.67,"stockId":2390,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.71,"stockId":2390,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.75,"stockId":2390,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.69,"stockId":2390,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.71,"stockId":2390,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.82,"stockId":2390,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.83,"stockId":2390,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.88,"stockId":2390,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.89,"stockId":2390,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.94,"stockId":2390,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.95,"stockId":2390,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.98,"stockId":2390,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.99,"stockId":2390,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2390,"sp":4.02},{"date":"2024-05-08T16:00:00.000Z","stockId":2390,"sp":4.05},{"date":"2024-05-07T16:00:00.000Z","stockId":2390,"sp":4.03},{"date":"2024-05-06T16:00:00.000Z","stockId":2390,"sp":4.03},{"date":"2024-05-05T16:00:00.000Z","stockId":2390,"sp":4.02},{"date":"2024-04-29T16:00:00.000Z","stockId":2390,"sp":3.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2390,"sp":3.92},{"date":"2024-04-25T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2024-04-24T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2024-04-23T16:00:00.000Z","stockId":2390,"sp":3.77},{"date":"2024-04-22T16:00:00.000Z","stockId":2390,"sp":3.78},{"date":"2024-04-21T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2024-04-17T16:00:00.000Z","stockId":2390,"sp":3.72},{"date":"2024-04-16T16:00:00.000Z","stockId":2390,"sp":3.74},{"date":"2024-04-15T16:00:00.000Z","stockId":2390,"sp":3.61},{"date":"2024-04-14T16:00:00.000Z","stockId":2390,"sp":3.71},{"date":"2024-04-11T16:00:00.000Z","stockId":2390,"sp":3.78},{"date":"2024-04-10T16:00:00.000Z","stockId":2390,"sp":3.84},{"date":"2024-04-09T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2024-04-08T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2024-04-07T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2024-04-02T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2024-04-01T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2024-03-31T16:00:00.000Z","stockId":2390,"sp":3.87},{"date":"2024-03-28T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2024-03-27T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2024-03-26T16:00:00.000Z","stockId":2390,"sp":3.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2024-03-24T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2024-03-21T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2024-03-20T16:00:00.000Z","stockId":2390,"sp":3.96},{"date":"2024-03-19T16:00:00.000Z","stockId":2390,"sp":3.99},{"date":"2024-03-18T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2024-03-17T16:00:00.000Z","stockId":2390,"sp":4.02},{"date":"2024-03-14T16:00:00.000Z","stockId":2390,"sp":3.99},{"date":"2024-03-13T16:00:00.000Z","stockId":2390,"sp":3.95},{"date":"2024-03-12T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2024-03-11T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2024-03-10T16:00:00.000Z","stockId":2390,"sp":3.86},{"date":"2024-03-07T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2024-03-06T16:00:00.000Z","stockId":2390,"sp":3.81},{"date":"2024-03-05T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2024-03-04T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2024-03-03T16:00:00.000Z","stockId":2390,"sp":3.95},{"date":"2024-02-29T16:00:00.000Z","stockId":2390,"sp":3.92},{"date":"2024-02-28T16:00:00.000Z","stockId":2390,"sp":3.94},{"date":"2024-02-27T16:00:00.000Z","stockId":2390,"sp":3.89},{"date":"2024-02-26T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2024-02-25T16:00:00.000Z","stockId":2390,"sp":3.94},{"date":"2024-02-22T16:00:00.000Z","stockId":2390,"sp":3.94},{"date":"2024-02-21T16:00:00.000Z","stockId":2390,"sp":3.93},{"date":"2024-02-20T16:00:00.000Z","stockId":2390,"sp":3.9},{"date":"2024-02-19T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2024-02-18T16:00:00.000Z","stockId":2390,"sp":3.85},{"date":"2024-02-07T16:00:00.000Z","stockId":2390,"sp":3.97},{"date":"2024-02-06T16:00:00.000Z","stockId":2390,"sp":3.8},{"date":"2024-02-05T16:00:00.000Z","stockId":2390,"sp":3.69},{"date":"2024-02-04T16:00:00.000Z","stockId":2390,"sp":3.41},{"date":"2024-02-01T16:00:00.000Z","stockId":2390,"sp":3.48},{"date":"2024-01-31T16:00:00.000Z","stockId":2390,"sp":3.66},{"date":"2024-01-30T16:00:00.000Z","stockId":2390,"sp":3.7},{"date":"2024-01-29T16:00:00.000Z","stockId":2390,"sp":3.88},{"date":"2024-01-28T16:00:00.000Z","stockId":2390,"sp":3.98},{"date":"2024-01-25T16:00:00.000Z","stockId":2390,"sp":4.04},{"date":"2024-01-24T16:00:00.000Z","stockId":2390,"sp":4.06},{"date":"2024-01-23T16:00:00.000Z","stockId":2390,"sp":3.96},{"date":"2024-01-22T16:00:00.000Z","stockId":2390,"sp":3.91},{"date":"2024-01-21T16:00:00.000Z","stockId":2390,"sp":3.83},{"date":"2024-01-18T16:00:00.000Z","stockId":2390,"sp":4.08},{"date":"2024-01-17T16:00:00.000Z","stockId":2390,"sp":4.12},{"date":"2024-01-16T16:00:00.000Z","stockId":2390,"sp":4.18},{"date":"2024-01-15T16:00:00.000Z","stockId":2390,"sp":4.27},{"date":"2024-01-14T16:00:00.000Z","stockId":2390,"sp":4.32},{"date":"2024-01-11T16:00:00.000Z","stockId":2390,"sp":4.26},{"date":"2024-01-10T16:00:00.000Z","stockId":2390,"sp":4.31},{"date":"2024-01-09T16:00:00.000Z","stockId":2390,"sp":4.27},{"date":"2024-01-08T16:00:00.000Z","stockId":2390,"sp":4.3},{"date":"2024-01-07T16:00:00.000Z","stockId":2390,"sp":4.32},{"date":"2024-01-04T16:00:00.000Z","stockId":2390,"sp":4.46},{"date":"2024-01-03T16:00:00.000Z","stockId":2390,"sp":4.54},{"date":"2024-01-02T16:00:00.000Z","stockId":2390,"sp":4.57},{"date":"2024-01-01T16:00:00.000Z","stockId":2390,"sp":4.52},{"date":"2023-12-28T16:00:00.000Z","stockId":2390,"sp":4.44},{"date":"2023-12-27T16:00:00.000Z","stockId":2390,"sp":4.42},{"date":"2023-12-26T16:00:00.000Z","stockId":2390,"sp":4.42},{"date":"2023-12-25T16:00:00.000Z","stockId":2390,"sp":4.41},{"date":"2023-12-24T16:00:00.000Z","stockId":2390,"sp":4.47},{"date":"2023-12-21T16:00:00.000Z","stockId":2390,"sp":4.51},{"date":"2023-12-20T16:00:00.000Z","stockId":2390,"sp":4.6},{"date":"2023-12-19T16:00:00.000Z","stockId":2390,"sp":4.59},{"date":"2023-12-18T16:00:00.000Z","stockId":2390,"sp":4.63},{"date":"2023-12-17T16:00:00.000Z","stockId":2390,"sp":4.67},{"date":"2023-12-14T16:00:00.000Z","stockId":2390,"sp":4.67},{"date":"2023-12-13T16:00:00.000Z","stockId":2390,"sp":4.76},{"date":"2023-12-12T16:00:00.000Z","stockId":2390,"sp":4.84},{"date":"2023-12-11T16:00:00.000Z","stockId":2390,"sp":4.78},{"date":"2023-12-10T16:00:00.000Z","stockId":2390,"sp":4.79},{"date":"2023-12-07T16:00:00.000Z","stockId":2390,"sp":4.69},{"date":"2023-12-06T16:00:00.000Z","stockId":2390,"sp":4.73},{"date":"2023-12-05T16:00:00.000Z","stockId":2390,"sp":4.83},{"date":"2023-12-04T16:00:00.000Z","stockId":2390,"sp":4.84},{"date":"2023-12-03T16:00:00.000Z","stockId":2390,"sp":4.88},{"date":"2023-11-30T16:00:00.000Z","stockId":2390,"sp":4.91},{"date":"2023-11-29T16:00:00.000Z","stockId":2390,"sp":4.95},{"date":"2023-11-28T16:00:00.000Z","stockId":2390,"sp":4.88},{"date":"2023-11-27T16:00:00.000Z","stockId":2390,"sp":4.95},{"date":"2023-11-26T16:00:00.000Z","stockId":2390,"sp":4.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2390,"sp":4.96},{"date":"2023-11-22T16:00:00.000Z","stockId":2390,"sp":4.94},{"date":"2023-11-21T16:00:00.000Z","stockId":2390,"sp":4.9},{"date":"2023-11-20T16:00:00.000Z","stockId":2390,"sp":4.94},{"date":"2023-11-19T16:00:00.000Z","stockId":2390,"sp":4.93},{"date":"2023-11-16T16:00:00.000Z","stockId":2390,"sp":4.78},{"date":"2023-11-15T16:00:00.000Z","stockId":2390,"sp":4.72},{"date":"2023-11-14T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-11-13T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-11-12T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-11-09T16:00:00.000Z","stockId":2390,"sp":4.76},{"date":"2023-11-08T16:00:00.000Z","stockId":2390,"sp":4.73},{"date":"2023-11-07T16:00:00.000Z","stockId":2390,"sp":4.82},{"date":"2023-11-06T16:00:00.000Z","stockId":2390,"sp":4.78},{"date":"2023-11-05T16:00:00.000Z","stockId":2390,"sp":4.83},{"date":"2023-11-02T16:00:00.000Z","stockId":2390,"sp":4.78},{"date":"2023-11-01T16:00:00.000Z","stockId":2390,"sp":4.83},{"date":"2023-10-31T16:00:00.000Z","stockId":2390,"sp":4.87},{"date":"2023-10-30T16:00:00.000Z","stockId":2390,"sp":4.88},{"date":"2023-10-29T16:00:00.000Z","stockId":2390,"sp":4.83},{"date":"2023-10-26T16:00:00.000Z","stockId":2390,"sp":4.84},{"date":"2023-10-25T16:00:00.000Z","stockId":2390,"sp":4.56},{"date":"2023-10-24T16:00:00.000Z","stockId":2390,"sp":4.51},{"date":"2023-10-23T16:00:00.000Z","stockId":2390,"sp":4.51},{"date":"2023-10-22T16:00:00.000Z","stockId":2390,"sp":4.47},{"date":"2023-10-19T16:00:00.000Z","stockId":2390,"sp":4.55},{"date":"2023-10-18T16:00:00.000Z","stockId":2390,"sp":4.58},{"date":"2023-10-17T16:00:00.000Z","stockId":2390,"sp":4.67},{"date":"2023-10-16T16:00:00.000Z","stockId":2390,"sp":4.8},{"date":"2023-10-15T16:00:00.000Z","stockId":2390,"sp":4.84},{"date":"2023-10-12T16:00:00.000Z","stockId":2390,"sp":4.85},{"date":"2023-10-11T16:00:00.000Z","stockId":2390,"sp":4.81},{"date":"2023-10-10T16:00:00.000Z","stockId":2390,"sp":4.77},{"date":"2023-10-09T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-10-08T16:00:00.000Z","stockId":2390,"sp":4.79},{"date":"2023-09-27T16:00:00.000Z","stockId":2390,"sp":4.8},{"date":"2023-09-26T16:00:00.000Z","stockId":2390,"sp":4.82},{"date":"2023-09-25T16:00:00.000Z","stockId":2390,"sp":4.77},{"date":"2023-09-24T16:00:00.000Z","stockId":2390,"sp":4.8},{"date":"2023-09-21T16:00:00.000Z","stockId":2390,"sp":4.77},{"date":"2023-09-20T16:00:00.000Z","stockId":2390,"sp":4.71},{"date":"2023-09-19T16:00:00.000Z","stockId":2390,"sp":4.76},{"date":"2023-09-18T16:00:00.000Z","stockId":2390,"sp":4.76},{"date":"2023-09-17T16:00:00.000Z","stockId":2390,"sp":4.77},{"date":"2023-09-14T16:00:00.000Z","stockId":2390,"sp":4.76},{"date":"2023-09-13T16:00:00.000Z","stockId":2390,"sp":4.72},{"date":"2023-09-12T16:00:00.000Z","stockId":2390,"sp":4.7},{"date":"2023-09-11T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-09-10T16:00:00.000Z","stockId":2390,"sp":4.69},{"date":"2023-09-07T16:00:00.000Z","stockId":2390,"sp":4.59},{"date":"2023-09-06T16:00:00.000Z","stockId":2390,"sp":4.61},{"date":"2023-09-05T16:00:00.000Z","stockId":2390,"sp":4.68},{"date":"2023-09-04T16:00:00.000Z","stockId":2390,"sp":4.72},{"date":"2023-09-03T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-08-31T16:00:00.000Z","stockId":2390,"sp":4.73},{"date":"2023-08-30T16:00:00.000Z","stockId":2390,"sp":4.74},{"date":"2023-08-29T16:00:00.000Z","stockId":2390,"sp":4.68},{"date":"2023-08-28T16:00:00.000Z","stockId":2390,"sp":4.7},{"date":"2023-08-27T16:00:00.000Z","stockId":2390,"sp":4.43},{"date":"2023-08-24T16:00:00.000Z","stockId":2390,"sp":4.39},{"date":"2023-08-23T16:00:00.000Z","stockId":2390,"sp":4.4},{"date":"2023-08-22T16:00:00.000Z","stockId":2390,"sp":4.4},{"date":"2023-08-21T16:00:00.000Z","stockId":2390,"sp":4.44},{"date":"2023-08-20T16:00:00.000Z","stockId":2390,"sp":4.53},{"date":"2023-08-17T16:00:00.000Z","stockId":2390,"sp":4.55},{"date":"2023-08-16T16:00:00.000Z","stockId":2390,"sp":4.64},{"date":"2023-08-15T16:00:00.000Z","stockId":2390,"sp":4.63},{"date":"2023-08-14T16:00:00.000Z","stockId":2390,"sp":4.67},{"date":"2023-08-13T16:00:00.000Z","stockId":2390,"sp":4.62},{"date":"2023-08-10T16:00:00.000Z","stockId":2390,"sp":4.62},{"date":"2023-08-09T16:00:00.000Z","stockId":2390,"sp":4.61},{"date":"2023-08-08T16:00:00.000Z","stockId":2390,"sp":4.64},{"date":"2023-08-07T16:00:00.000Z","stockId":2390,"sp":4.61},{"date":"2023-08-06T16:00:00.000Z","stockId":2390,"sp":4.58},{"date":"2023-08-03T16:00:00.000Z","stockId":2390,"sp":4.66},{"date":"2023-08-02T16:00:00.000Z","stockId":2390,"sp":4.68},{"date":"2023-08-01T16:00:00.000Z","stockId":2390,"sp":4.62},{"date":"2023-07-31T16:00:00.000Z","stockId":2390,"sp":4.68},{"date":"2023-07-30T16:00:00.000Z","stockId":2390,"sp":4.68},{"date":"2023-07-27T16:00:00.000Z","stockId":2390,"sp":4.65},{"date":"2023-07-26T16:00:00.000Z","stockId":2390,"sp":4.62},{"date":"2023-07-25T16:00:00.000Z","stockId":2390,"sp":4.62},{"date":"2023-07-24T16:00:00.000Z","stockId":2390,"sp":4.61},{"date":"2023-07-23T16:00:00.000Z","stockId":2390,"sp":4.57},{"date":"2023-07-20T16:00:00.000Z","stockId":2390,"sp":4.56},{"date":"2023-07-19T16:00:00.000Z","stockId":2390,"sp":4.53},{"date":"2023-07-18T16:00:00.000Z","stockId":2390,"sp":4.55},{"date":"2023-07-17T16:00:00.000Z","stockId":2390,"sp":4.56},{"date":"2023-07-16T16:00:00.000Z","stockId":2390,"sp":4.58},{"date":"2023-07-13T16:00:00.000Z","stockId":2390,"sp":4.59}],"dateFlag":"day"}