window.pageData = {"stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"ipoDate":"2010-09-20T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"establishDate":"2008-02-01T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"常宝股份","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"cbgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"曹坚","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-20T19:09:13.846Z"}],"latestLiftedDate":"2026-09-04T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000230102,"stockCode":"230102","name":"特钢","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":230102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.90499570699938},"pb":{"mcw":1.239585583900337},"ps_ttm":{"mcw":0.4721005999886713},"dyr":{"mcw":0.03728667297892096}},"staticDividendYieldRatio":0.029758785975721284},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020203,"stockCode":"C020203","exchange":"sz","stockType":"industry","source":"cni","tickerId":20203,"name":"黑色金属"}],"sw":[{"_id":2010000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230000,"source":"sw"},{"_id":2010000230100,"stockCode":"230100","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230100,"source":"sw"},{"_id":2010000230102,"stockCode":"230102","name":"特钢","stockType":"industry","exchange":"sw","tickerId":230102,"source":"sw"}],"sw_2021":[{"_id":2020000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw_2021","tickerId":230000,"source":"sw_2021"},{"_id":2020000230500,"stockCode":"230500","name":"特钢","stockType":"industry","exchange":"sw_2021","tickerId":230500,"source":"sw_2021"},{"_id":2020000230501,"stockCode":"230501","name":"特钢","stockType":"industry","exchange":"sw_2021","tickerId":230501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399440,"stockCode":"399440","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399440,"name":"国证钢铁","weighting":0.012},{"_id":1000000930606,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"source":"csi","name":"中证钢铁","weighting":0.01181},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0009},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00053},{"_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":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cbsteeltube.com","companyName":"江苏常宝钢管股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2478,"type":"tr_dri","cagr_p_r_fs":0.000769392385705947,"cagr_p_r_fys":-0.30504904747328865,"cagr_p_r_y1":0.0737061005952766,"cagr_p_r_y3":-0.048947298526249794,"cagr_p_r_y5":0.08365172084652439,"p_r_fs":0.012249645523466413,"cagr_p_r_d30":-0.14938806822236517,"cagr_p_r_d60":-0.23156206685362435,"cagr_p_r_d90":-0.441003364871677,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2010-09-20T16:00:00.000Z","cagr_p_r_y10":0.03315307936937684,"cagr_p_r_d14":-0.07903225806451619,"cagr_p_r_d7":-0.01721170395869165},"shnc":{"stockId":2478,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":40962,"shnc_d90":0.2962248030125629,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":40962,"shnc_q1":0.2962248030125629,"shnc_q2":0.7821963104768535,"shnc_q3":0.6151571310279563,"shnc_y1":0.4594363487369509,"shnc_y2":0.5015395894428153},"ple":{"stockId":2478,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"last_data_date":"2025-09-04T16:00:00.000Z"},"mtasl":{"stockId":2478,"type":"mtasl","last_data_date":"2026-07-16T16:00:00.000Z","spc":-0.039,"mtaslb":225261960,"mtaslb_mc_r":0.054970838313011215,"mtaslb_fbc":-3679044,"mtaslb_fb":225034593,"mtaslb_smc":1200,"mtaslb_sb":227367,"fb_mc_rc_d1":-0.0008977997566497869,"fb_mc_rc_d5":-0.00022201887260081099,"fb_mc_rc_d20":-0.003530582073089659,"fb_mc_rc_d60":-0.01828048050415893,"fb_mc_rc_d120":-0.0156380917718574,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":-1.4062535564416535e-7,"sb_mc_rc_d120":-5.19299033264633e-7,"npa_o_f_d1":-3679044,"npa_o_f_d120":-69730330,"npa_o_f_d20":-15257326,"npa_o_f_d5":-794195,"npa_o_f_d60":-101738253,"fb_mc_rc_d240":-0.004388411831221249,"npa_o_f_d240":4733022},"mm_ha":{"stockId":2478,"type":"mm_ha","mm_sh":41942655,"mm_sha":259205608,"mm_sh_cap_r":0.058034130038736864,"spc":-0.0096,"mm_shc_v_r":1.2211614179218013,"mm_sh_nba_d1":91822308.13903393,"mm_sh_nba_d5":91822308.13903393,"mm_sh_nba_d20":91822308.13903393,"mm_sh_nba_d60":91822308.13903393,"mm_sh_nba_d120":55492020.80017049,"mm_sh_nba_d240":101741267.83945249,"mm_sh_cap_rc_d1":0.022212337458234296,"mm_sh_cap_rc_d5":0.022212337458234296,"mm_sh_cap_rc_d20":0.022212337458234296,"mm_sh_cap_rc_d60":0.022212337458234296,"mm_sh_cap_rc_d120":0.01263096670806551,"mm_sh_nbv_d1":16053388,"mm_sh_nbv_d5":16053388,"mm_sh_nbv_d20":16053388,"mm_sh_nbv_d60":16053388,"mm_sh_nbv_d120":9128702,"mm_sh_nbv_d240":17135652,"mm_sh_nbp_d1":34384134.16573383,"mm_sh_nbp_d5":14671.342938680595,"mm_sh_nbp_d20":14671.342938680595,"mm_sh_nbp_d60":14671.342938680595,"mm_sh_nbp_d120":-410193.7184800275,"mm_sh_nbp_d240":7042508.006562217,"mm_sh_nbpr_d1":0.3744638406787885,"mm_sh_nbpr_d5":0.005585766375435397,"mm_sh_nbpr_d20":0.005585766375435397,"mm_sh_nbpr_d60":0.005585766375435397,"mm_sh_nbpr_d120":-0.3162061386985332,"mm_sh_nbpr_d240":0.07003992717189916,"mm_sh_cap_rc_d240":0.02370981656899263,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.005004747878581853,"mm_shc_v_r_d20":0.06105807089609007,"mm_shc_v_r_d240":0.003272107408905915,"mm_shc_v_r_d5":0.24423228358436028,"mm_shc_v_r_d60":0.02035269029869669,"mm_sh_cap_rc_q1":0.014927197554649142,"mm_sh_cap_rc_q2":0.028130745269433707,"mm_sh_cap_rc_q3":0.028353711455452024,"mm_sh_cap_rc_q4":0.05056604891368632,"mm_sh_nba_q1":66550214.95123128,"mm_sh_nba_q2":165828828.42728,"mm_sh_nba_q3":167199208.40255424,"mm_sh_nba_q4":259021516.5415882,"mm_sh_nbv_q1":10788243,"mm_sh_nbv_q2":20330763,"mm_sh_nbv_q3":20491906,"mm_sh_nbv_q4":36545294}},"priceMetrics":{"pe_ttm":11.744362998840588,"d_pe_ttm":12.211449616333264,"pb":0.8729051539598517,"pb_wo_gw":0.8743291963283957,"dyr":0.034763620650264934,"mc":5143592141.88,"mc_om":5143592141.88,"sp":5.71,"spc":0.0071,"ta":149475954,"to_r":0.0357467058189513,"cmc":4126753686,"ecmc":3811679768.78,"ecmc_psh":93054,"shn":40962},"differentMarketStocks":[],"staticDividendYieldRatio":0.034763620650264934},"shareholdersEquityChangeData":[{"_id":"6865f99cb9bea94b61784540","stockId":2478,"source":"cn_info","shareholderName":"上海嘉愈医疗投资管理有限公司","declarationDate":"2023-12-08T16:00:00.000Z","date":"2023-12-05T16:00:00.000Z","changeQuantity":-14082300,"sharesChangeRatio":0.01562,"candlestickAveragePrice":5.678613302912191,"lastUpdated":"2025-07-30T09:43:41.186Z","stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"currency":"CNY","name":"常宝股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99cb9bea94b6178453f","stockId":2478,"source":"cn_info","shareholderName":"上海嘉愈医疗投资管理有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-08-01T16:00:00.000Z","changeQuantity":-2487800,"sharesChangeRatio":0.0028,"priceLimit":"6.740","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":44502259,"priceFloor":6.74,"priceCeiling":6.74,"averagePrice":6.74,"stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"currency":"CNY","name":"常宝股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99cb9bea94b6178453e","stockId":2478,"source":"cn_info","shareholderName":"上海嘉愈医疗投资管理有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-07-26T16:00:00.000Z","changeQuantity":-277900,"sharesChangeRatio":0.0003,"priceLimit":"7.464","priceFloor":7.464,"priceCeiling":7.464,"averagePrice":7.464,"stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"currency":"CNY","name":"常宝股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99cb9bea94b6178453d","stockId":2478,"source":"cn_info","shareholderName":"上海嘉愈医疗投资管理有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-07-25T16:00:00.000Z","changeQuantity":-843178,"sharesChangeRatio":0.0009,"priceLimit":"7.423","priceFloor":7.423,"priceCeiling":7.423,"averagePrice":7.423,"stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"currency":"CNY","name":"常宝股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99cb9bea94b6178453c","stockId":2478,"source":"cn_info","shareholderName":"上海嘉愈医疗投资管理有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-1878300,"sharesChangeRatio":0.0021,"priceLimit":"7.452","priceFloor":7.452,"priceCeiling":7.452,"averagePrice":7.452,"stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"currency":"CNY","name":"常宝股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99cb9bea94b6178453b","stockId":2478,"source":"cn_info","shareholderName":"上海嘉愈医疗投资管理有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-07-23T16:00:00.000Z","changeQuantity":-946900,"sharesChangeRatio":0.0011,"priceLimit":"7.438","priceFloor":7.438,"priceCeiling":7.438,"averagePrice":7.438,"stock":{"_id":2478,"stockCode":"002478","exchange":"sz","market":"a","stockType":"company","followedNum":404,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2478,"memoNum":8,"currency":"CNY","name":"常宝股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-19T16:00:00.000Z","stockId":2478,"sp":5.71},{"stockId":2478,"date":"2026-07-16T16:00:00.000Z","sp":5.67},{"date":"2026-07-15T16:00:00.000Z","stockId":2478,"sp":5.9},{"stockId":2478,"date":"2026-07-14T16:00:00.000Z","sp":5.92},{"stockId":2478,"date":"2026-07-13T16:00:00.000Z","sp":5.91},{"stockId":2478,"date":"2026-07-12T16:00:00.000Z","sp":5.81},{"stockId":2478,"date":"2026-07-09T16:00:00.000Z","sp":6.09},{"stockId":2478,"date":"2026-07-08T16:00:00.000Z","sp":5.91},{"stockId":2478,"date":"2026-07-07T16:00:00.000Z","sp":6.02},{"date":"2026-07-06T16:00:00.000Z","stockId":2478,"sp":6.02},{"date":"2026-07-05T16:00:00.000Z","stockId":2478,"sp":6.2},{"stockId":2478,"date":"2026-07-02T16:00:00.000Z","sp":6.38},{"date":"2026-07-01T16:00:00.000Z","stockId":2478,"sp":6.15},{"date":"2026-06-30T16:00:00.000Z","stockId":2478,"sp":6.24},{"date":"2026-06-29T16:00:00.000Z","stockId":2478,"sp":6.18},{"date":"2026-06-28T16:00:00.000Z","stockId":2478,"sp":6.24},{"stockId":2478,"date":"2026-06-25T16:00:00.000Z","sp":6.23},{"date":"2026-06-24T16:00:00.000Z","stockId":2478,"sp":6.59},{"stockId":2478,"date":"2026-06-23T16:00:00.000Z","sp":6.78},{"stockId":2478,"date":"2026-06-22T16:00:00.000Z","sp":6.95},{"stockId":2478,"date":"2026-06-21T16:00:00.000Z","sp":7.02},{"date":"2026-06-17T16:00:00.000Z","stockId":2478,"sp":6.92},{"date":"2026-06-16T16:00:00.000Z","stockId":2478,"sp":7.04},{"date":"2026-06-15T16:00:00.000Z","stockId":2478,"sp":7.09},{"date":"2026-06-14T16:00:00.000Z","stockId":2478,"sp":7.06},{"stockId":2478,"date":"2026-06-11T16:00:00.000Z","sp":7.02},{"date":"2026-06-10T16:00:00.000Z","stockId":2478,"sp":6.91},{"stockId":2478,"date":"2026-06-09T16:00:00.000Z","sp":6.72},{"date":"2026-06-08T16:00:00.000Z","stockId":2478,"sp":6.9},{"stockId":2478,"date":"2026-06-07T16:00:00.000Z","sp":6.87},{"date":"2026-06-04T16:00:00.000Z","stockId":2478,"sp":7.12},{"date":"2026-06-03T16:00:00.000Z","stockId":2478,"sp":7.29},{"stockId":2478,"date":"2026-06-02T16:00:00.000Z","sp":7.1},{"stockId":2478,"date":"2026-06-01T16:00:00.000Z","sp":7.16},{"stockId":2478,"date":"2026-05-31T16:00:00.000Z","sp":7.43},{"stockId":2478,"date":"2026-05-28T16:00:00.000Z","sp":7.39},{"date":"2026-05-27T16:00:00.000Z","stockId":2478,"sp":7.67},{"stockId":2478,"date":"2026-05-26T16:00:00.000Z","sp":7.52},{"stockId":2478,"date":"2026-05-25T16:00:00.000Z","sp":7.79},{"stockId":2478,"date":"2026-05-24T16:00:00.000Z","sp":7.6},{"stockId":2478,"date":"2026-05-21T16:00:00.000Z","sp":7.8},{"date":"2026-05-20T16:00:00.000Z","stockId":2478,"sp":7.66},{"date":"2026-05-19T16:00:00.000Z","stockId":2478,"sp":7.96},{"stockId":2478,"date":"2026-05-18T16:00:00.000Z","sp":8.11},{"date":"2026-05-17T16:00:00.000Z","stockId":2478,"sp":8.06},{"stockId":2478,"date":"2026-05-14T16:00:00.000Z","sp":8.16},{"stockId":2478,"date":"2026-05-13T16:00:00.000Z","sp":8.38},{"stockId":2478,"date":"2026-05-12T16:00:00.000Z","sp":8.69},{"stockId":2478,"date":"2026-05-11T16:00:00.000Z","sp":8.4},{"date":"2026-05-10T16:00:00.000Z","stockId":2478,"sp":8.68},{"date":"2026-05-07T16:00:00.000Z","stockId":2478,"sp":8.84},{"stockId":2478,"date":"2026-05-06T16:00:00.000Z","sp":9.15},{"stockId":2478,"date":"2026-05-05T16:00:00.000Z","sp":9.25},{"stockId":2478,"date":"2026-04-29T16:00:00.000Z","sp":8.95},{"date":"2026-04-28T16:00:00.000Z","stockId":2478,"sp":9.13},{"stockId":2478,"date":"2026-04-27T16:00:00.000Z","sp":9.13},{"stockId":2478,"date":"2026-04-26T16:00:00.000Z","sp":9.49},{"date":"2026-04-23T16:00:00.000Z","stockId":2478,"sp":10.2},{"stockId":2478,"date":"2026-04-22T16:00:00.000Z","sp":11.33},{"stockId":2478,"date":"2026-04-21T16:00:00.000Z","sp":11.08},{"stockId":2478,"date":"2026-04-20T16:00:00.000Z","sp":10.53},{"stockId":2478,"date":"2026-04-19T16:00:00.000Z","sp":10.89},{"date":"2026-04-16T16:00:00.000Z","stockId":2478,"sp":11.09},{"date":"2026-04-15T16:00:00.000Z","stockId":2478,"sp":11.08},{"stockId":2478,"date":"2026-04-14T16:00:00.000Z","sp":10.95},{"stockId":2478,"date":"2026-04-13T16:00:00.000Z","sp":10.96},{"stockId":2478,"date":"2026-04-12T16:00:00.000Z","sp":10.85},{"stockId":2478,"date":"2026-04-09T16:00:00.000Z","sp":11.31},{"date":"2026-04-08T16:00:00.000Z","stockId":2478,"sp":11.09},{"stockId":2478,"date":"2026-04-07T16:00:00.000Z","sp":11.06},{"stockId":2478,"date":"2026-04-06T16:00:00.000Z","sp":10.05},{"date":"2026-04-02T16:00:00.000Z","stockId":2478,"sp":10.2},{"stockId":2478,"date":"2026-04-01T16:00:00.000Z","sp":10.62},{"date":"2026-03-31T16:00:00.000Z","stockId":2478,"sp":10.68},{"date":"2026-03-30T16:00:00.000Z","stockId":2478,"sp":10.2},{"date":"2026-03-29T16:00:00.000Z","stockId":2478,"sp":10.62},{"stockId":2478,"date":"2026-03-26T16:00:00.000Z","sp":10.76},{"date":"2026-03-25T16:00:00.000Z","stockId":2478,"sp":10.81},{"stockId":2478,"date":"2026-03-24T16:00:00.000Z","sp":11.06},{"date":"2026-03-23T16:00:00.000Z","stockId":2478,"sp":10.89},{"stockId":2478,"date":"2026-03-22T16:00:00.000Z","sp":10.26},{"stockId":2478,"date":"2026-03-19T16:00:00.000Z","sp":10.69},{"date":"2026-03-18T16:00:00.000Z","stockId":2478,"sp":11.16},{"date":"2026-03-17T16:00:00.000Z","stockId":2478,"sp":11.73},{"date":"2026-03-16T16:00:00.000Z","stockId":2478,"sp":11.4},{"stockId":2478,"date":"2026-03-15T16:00:00.000Z","sp":11.55},{"stockId":2478,"date":"2026-03-12T16:00:00.000Z","sp":11.95},{"date":"2026-03-11T16:00:00.000Z","stockId":2478,"sp":12.02},{"date":"2026-03-10T16:00:00.000Z","stockId":2478,"sp":12.41},{"date":"2026-03-09T16:00:00.000Z","stockId":2478,"sp":12.98},{"stockId":2478,"date":"2026-03-08T16:00:00.000Z","sp":13.26},{"stockId":2478,"date":"2026-03-05T16:00:00.000Z","sp":13.87},{"date":"2026-03-04T16:00:00.000Z","stockId":2478,"sp":12.61},{"stockId":2478,"date":"2026-03-03T16:00:00.000Z","sp":12.4},{"stockId":2478,"date":"2026-03-02T16:00:00.000Z","sp":12.27},{"date":"2026-03-01T16:00:00.000Z","stockId":2478,"sp":13},{"date":"2026-02-26T16:00:00.000Z","stockId":2478,"sp":13.53},{"date":"2026-02-25T16:00:00.000Z","stockId":2478,"sp":12.71},{"stockId":2478,"date":"2026-02-24T16:00:00.000Z","sp":11.55},{"stockId":2478,"date":"2026-02-23T16:00:00.000Z","sp":11.26},{"stockId":2478,"date":"2026-02-12T16:00:00.000Z","sp":10.39},{"date":"2026-02-11T16:00:00.000Z","stockId":2478,"sp":11.31},{"date":"2026-02-10T16:00:00.000Z","stockId":2478,"sp":10.28},{"stockId":2478,"date":"2026-02-09T16:00:00.000Z","sp":10.53},{"date":"2026-02-08T16:00:00.000Z","stockId":2478,"sp":10.05},{"date":"2026-02-05T16:00:00.000Z","stockId":2478,"sp":9.4},{"date":"2026-02-04T16:00:00.000Z","stockId":2478,"sp":9.63},{"stockId":2478,"date":"2026-02-03T16:00:00.000Z","sp":10.4},{"date":"2026-02-02T16:00:00.000Z","stockId":2478,"sp":10.27},{"stockId":2478,"date":"2026-02-01T16:00:00.000Z","sp":9.51},{"stockId":2478,"date":"2026-01-29T16:00:00.000Z","sp":9.89},{"date":"2026-01-28T16:00:00.000Z","stockId":2478,"sp":9.82},{"stockId":2478,"date":"2026-01-27T16:00:00.000Z","sp":10.23},{"stockId":2478,"date":"2026-01-26T16:00:00.000Z","sp":10.32},{"stockId":2478,"date":"2026-01-25T16:00:00.000Z","sp":9.88},{"stockId":2478,"date":"2026-01-22T16:00:00.000Z","sp":10.23},{"stockId":2478,"date":"2026-01-21T16:00:00.000Z","sp":10.03},{"date":"2026-01-20T16:00:00.000Z","stockId":2478,"sp":9.73},{"date":"2026-01-19T16:00:00.000Z","stockId":2478,"sp":9.55},{"date":"2026-01-18T16:00:00.000Z","stockId":2478,"sp":9.48},{"stockId":2478,"date":"2026-01-15T16:00:00.000Z","sp":8.96},{"date":"2026-01-14T16:00:00.000Z","stockId":2478,"sp":8.97},{"date":"2026-01-13T16:00:00.000Z","stockId":2478,"sp":8.92},{"date":"2026-01-12T16:00:00.000Z","stockId":2478,"sp":8.11},{"date":"2026-01-11T16:00:00.000Z","stockId":2478,"sp":8.16},{"stockId":2478,"date":"2026-01-08T16:00:00.000Z","sp":8.31},{"date":"2026-01-07T16:00:00.000Z","stockId":2478,"sp":8.58},{"date":"2026-01-06T16:00:00.000Z","stockId":2478,"sp":8.44},{"date":"2026-01-05T16:00:00.000Z","stockId":2478,"sp":8.45},{"date":"2026-01-04T16:00:00.000Z","stockId":2478,"sp":8.39},{"date":"2025-12-30T16:00:00.000Z","stockId":2478,"sp":8.47},{"date":"2025-12-29T16:00:00.000Z","stockId":2478,"sp":8.58},{"date":"2025-12-28T16:00:00.000Z","stockId":2478,"sp":8.77},{"date":"2025-12-25T16:00:00.000Z","stockId":2478,"sp":9.08},{"date":"2025-12-24T16:00:00.000Z","stockId":2478,"sp":8.82},{"date":"2025-12-23T16:00:00.000Z","stockId":2478,"sp":8.57},{"date":"2025-12-22T16:00:00.000Z","stockId":2478,"sp":8.41},{"date":"2025-12-21T16:00:00.000Z","stockId":2478,"sp":8.37},{"date":"2025-12-18T16:00:00.000Z","stockId":2478,"sp":8.05},{"date":"2025-12-17T16:00:00.000Z","stockId":2478,"sp":7.9},{"date":"2025-12-16T16:00:00.000Z","stockId":2478,"sp":8.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2478,"sp":8.36},{"date":"2025-12-14T16:00:00.000Z","stockId":2478,"sp":8.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2478,"sp":8.33},{"date":"2025-12-10T16:00:00.000Z","stockId":2478,"sp":7.57},{"date":"2025-12-09T16:00:00.000Z","stockId":2478,"sp":7.67},{"date":"2025-12-08T16:00:00.000Z","stockId":2478,"sp":7.5},{"date":"2025-12-07T16:00:00.000Z","stockId":2478,"sp":7.86},{"date":"2025-12-04T16:00:00.000Z","stockId":2478,"sp":7.86},{"date":"2025-12-03T16:00:00.000Z","stockId":2478,"sp":7.72},{"date":"2025-12-02T16:00:00.000Z","stockId":2478,"sp":7.77},{"date":"2025-12-01T16:00:00.000Z","stockId":2478,"sp":7.57},{"date":"2025-11-30T16:00:00.000Z","stockId":2478,"sp":7.6},{"date":"2025-11-27T16:00:00.000Z","stockId":2478,"sp":7.81},{"date":"2025-11-26T16:00:00.000Z","stockId":2478,"sp":7.35},{"date":"2025-11-25T16:00:00.000Z","stockId":2478,"sp":7.28},{"date":"2025-11-24T16:00:00.000Z","stockId":2478,"sp":7.42},{"date":"2025-11-23T16:00:00.000Z","stockId":2478,"sp":7.08},{"date":"2025-11-20T16:00:00.000Z","stockId":2478,"sp":7.06},{"date":"2025-11-19T16:00:00.000Z","stockId":2478,"sp":7.42},{"date":"2025-11-18T16:00:00.000Z","stockId":2478,"sp":7.51},{"date":"2025-11-17T16:00:00.000Z","stockId":2478,"sp":7.65},{"date":"2025-11-16T16:00:00.000Z","stockId":2478,"sp":7.74},{"date":"2025-11-13T16:00:00.000Z","stockId":2478,"sp":7.92},{"date":"2025-11-12T16:00:00.000Z","stockId":2478,"sp":8.15},{"date":"2025-11-11T16:00:00.000Z","stockId":2478,"sp":8.38},{"date":"2025-11-10T16:00:00.000Z","stockId":2478,"sp":8.84},{"date":"2025-11-09T16:00:00.000Z","stockId":2478,"sp":8.85},{"date":"2025-11-06T16:00:00.000Z","stockId":2478,"sp":8.5},{"date":"2025-11-05T16:00:00.000Z","stockId":2478,"sp":8.22},{"date":"2025-11-04T16:00:00.000Z","stockId":2478,"sp":7.47},{"date":"2025-11-03T16:00:00.000Z","stockId":2478,"sp":6.79},{"date":"2025-11-02T16:00:00.000Z","stockId":2478,"sp":6.58},{"date":"2025-10-30T16:00:00.000Z","stockId":2478,"sp":6.52},{"date":"2025-10-29T16:00:00.000Z","stockId":2478,"sp":6.57},{"date":"2025-10-28T16:00:00.000Z","stockId":2478,"sp":6.55},{"date":"2025-10-27T16:00:00.000Z","stockId":2478,"sp":6.67},{"date":"2025-10-26T16:00:00.000Z","stockId":2478,"sp":6.74},{"date":"2025-10-23T16:00:00.000Z","stockId":2478,"sp":6.13},{"date":"2025-10-22T16:00:00.000Z","stockId":2478,"sp":6.2},{"date":"2025-10-21T16:00:00.000Z","stockId":2478,"sp":6.2},{"date":"2025-10-20T16:00:00.000Z","stockId":2478,"sp":6.33},{"date":"2025-10-19T16:00:00.000Z","stockId":2478,"sp":6.06},{"date":"2025-10-16T16:00:00.000Z","stockId":2478,"sp":6.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2478,"sp":6.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2478,"sp":6.28},{"date":"2025-10-13T16:00:00.000Z","stockId":2478,"sp":6.24},{"date":"2025-10-12T16:00:00.000Z","stockId":2478,"sp":6.11},{"date":"2025-10-09T16:00:00.000Z","stockId":2478,"sp":6.03},{"date":"2025-10-08T16:00:00.000Z","stockId":2478,"sp":5.81},{"date":"2025-09-29T16:00:00.000Z","stockId":2478,"sp":5.71},{"date":"2025-09-28T16:00:00.000Z","stockId":2478,"sp":5.78},{"date":"2025-09-25T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-09-24T16:00:00.000Z","stockId":2478,"sp":5.47},{"date":"2025-09-23T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2025-09-22T16:00:00.000Z","stockId":2478,"sp":5.47},{"date":"2025-09-21T16:00:00.000Z","stockId":2478,"sp":5.58},{"date":"2025-09-18T16:00:00.000Z","stockId":2478,"sp":5.5},{"date":"2025-09-17T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-09-16T16:00:00.000Z","stockId":2478,"sp":5.6},{"date":"2025-09-15T16:00:00.000Z","stockId":2478,"sp":5.6},{"date":"2025-09-14T16:00:00.000Z","stockId":2478,"sp":5.62},{"date":"2025-09-11T16:00:00.000Z","stockId":2478,"sp":5.67},{"date":"2025-09-10T16:00:00.000Z","stockId":2478,"sp":5.71},{"date":"2025-09-09T16:00:00.000Z","stockId":2478,"sp":5.69},{"date":"2025-09-08T16:00:00.000Z","stockId":2478,"sp":5.77},{"date":"2025-09-07T16:00:00.000Z","stockId":2478,"sp":5.67},{"date":"2025-09-04T16:00:00.000Z","stockId":2478,"sp":5.57},{"date":"2025-09-03T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-09-02T16:00:00.000Z","stockId":2478,"sp":5.53},{"date":"2025-09-01T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-08-31T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-08-28T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-08-27T16:00:00.000Z","stockId":2478,"sp":5.49},{"date":"2025-08-26T16:00:00.000Z","stockId":2478,"sp":5.53},{"date":"2025-08-25T16:00:00.000Z","stockId":2478,"sp":5.69},{"date":"2025-08-24T16:00:00.000Z","stockId":2478,"sp":5.67},{"date":"2025-08-21T16:00:00.000Z","stockId":2478,"sp":5.6},{"date":"2025-08-20T16:00:00.000Z","stockId":2478,"sp":5.62},{"date":"2025-08-19T16:00:00.000Z","stockId":2478,"sp":5.57},{"date":"2025-08-18T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-08-17T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-08-14T16:00:00.000Z","stockId":2478,"sp":5.51},{"date":"2025-08-13T16:00:00.000Z","stockId":2478,"sp":5.47},{"date":"2025-08-12T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-08-11T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2025-08-10T16:00:00.000Z","stockId":2478,"sp":5.58},{"date":"2025-08-07T16:00:00.000Z","stockId":2478,"sp":5.58},{"date":"2025-08-06T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2025-08-05T16:00:00.000Z","stockId":2478,"sp":5.57},{"date":"2025-08-04T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-08-03T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-07-31T16:00:00.000Z","stockId":2478,"sp":5.53},{"date":"2025-07-30T16:00:00.000Z","stockId":2478,"sp":5.51},{"date":"2025-07-29T16:00:00.000Z","stockId":2478,"sp":5.66},{"date":"2025-07-28T16:00:00.000Z","stockId":2478,"sp":5.66},{"date":"2025-07-27T16:00:00.000Z","stockId":2478,"sp":5.65},{"date":"2025-07-24T16:00:00.000Z","stockId":2478,"sp":5.68},{"date":"2025-07-23T16:00:00.000Z","stockId":2478,"sp":5.68},{"date":"2025-07-22T16:00:00.000Z","stockId":2478,"sp":5.64},{"date":"2025-07-21T16:00:00.000Z","stockId":2478,"sp":5.66},{"date":"2025-07-20T16:00:00.000Z","stockId":2478,"sp":5.59},{"date":"2025-07-17T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2025-07-16T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2025-07-15T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2025-07-14T16:00:00.000Z","stockId":2478,"sp":5.5},{"date":"2025-07-13T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2025-07-10T16:00:00.000Z","stockId":2478,"sp":5.54},{"date":"2025-07-09T16:00:00.000Z","stockId":2478,"sp":5.5},{"date":"2025-07-08T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2025-07-07T16:00:00.000Z","stockId":2478,"sp":5.51},{"date":"2025-07-06T16:00:00.000Z","stockId":2478,"sp":5.45},{"date":"2025-07-03T16:00:00.000Z","stockId":2478,"sp":5.46},{"date":"2025-07-02T16:00:00.000Z","stockId":2478,"sp":5.43},{"date":"2025-07-01T16:00:00.000Z","stockId":2478,"sp":5.41},{"date":"2025-06-30T16:00:00.000Z","stockId":2478,"sp":5.27},{"date":"2025-06-29T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-06-26T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-06-25T16:00:00.000Z","stockId":2478,"sp":5.22},{"date":"2025-06-24T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-06-23T16:00:00.000Z","stockId":2478,"sp":5.24},{"date":"2025-06-22T16:00:00.000Z","stockId":2478,"sp":5.2},{"date":"2025-06-19T16:00:00.000Z","stockId":2478,"sp":5.13},{"date":"2025-06-18T16:00:00.000Z","stockId":2478,"sp":5.13},{"date":"2025-06-17T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-06-16T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-06-15T16:00:00.000Z","stockId":2478,"sp":5.24},{"date":"2025-06-12T16:00:00.000Z","stockId":2478,"sp":5.22},{"date":"2025-06-11T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2025-06-10T16:00:00.000Z","stockId":2478,"sp":5.3},{"date":"2025-06-09T16:00:00.000Z","stockId":2478,"sp":5.31},{"date":"2025-06-08T16:00:00.000Z","stockId":2478,"sp":5.26},{"date":"2025-06-05T16:00:00.000Z","stockId":2478,"sp":5.23},{"date":"2025-06-04T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-06-03T16:00:00.000Z","stockId":2478,"sp":5.23},{"date":"2025-06-02T16:00:00.000Z","stockId":2478,"sp":5.2},{"date":"2025-05-29T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-05-28T16:00:00.000Z","stockId":2478,"sp":5.2},{"date":"2025-05-27T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-05-26T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2025-05-25T16:00:00.000Z","stockId":2478,"sp":5.42},{"date":"2025-05-22T16:00:00.000Z","stockId":2478,"sp":5.34},{"date":"2025-05-21T16:00:00.000Z","stockId":2478,"sp":5.3},{"date":"2025-05-20T16:00:00.000Z","stockId":2478,"sp":5.38},{"date":"2025-05-19T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2025-05-18T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2025-05-15T16:00:00.000Z","stockId":2478,"sp":5.33},{"date":"2025-05-14T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2025-05-13T16:00:00.000Z","stockId":2478,"sp":5.33},{"date":"2025-05-12T16:00:00.000Z","stockId":2478,"sp":5.33},{"date":"2025-05-11T16:00:00.000Z","stockId":2478,"sp":5.33},{"date":"2025-05-08T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2025-05-07T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2025-05-06T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2025-05-05T16:00:00.000Z","stockId":2478,"sp":5.28},{"date":"2025-04-29T16:00:00.000Z","stockId":2478,"sp":5.17},{"date":"2025-04-28T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-04-27T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-04-24T16:00:00.000Z","stockId":2478,"sp":5.58},{"date":"2025-04-23T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-04-22T16:00:00.000Z","stockId":2478,"sp":5.54},{"date":"2025-04-21T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2025-04-20T16:00:00.000Z","stockId":2478,"sp":5.46},{"date":"2025-04-17T16:00:00.000Z","stockId":2478,"sp":5.42},{"date":"2025-04-16T16:00:00.000Z","stockId":2478,"sp":5.35},{"date":"2025-04-15T16:00:00.000Z","stockId":2478,"sp":5.35},{"date":"2025-04-14T16:00:00.000Z","stockId":2478,"sp":5.47},{"date":"2025-04-13T16:00:00.000Z","stockId":2478,"sp":5.39},{"date":"2025-04-10T16:00:00.000Z","stockId":2478,"sp":5.31},{"date":"2025-04-09T16:00:00.000Z","stockId":2478,"sp":5.35},{"date":"2025-04-08T16:00:00.000Z","stockId":2478,"sp":5.27},{"date":"2025-04-07T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2025-04-02T16:00:00.000Z","stockId":2478,"sp":5.83},{"date":"2025-04-01T16:00:00.000Z","stockId":2478,"sp":5.82},{"date":"2025-03-31T16:00:00.000Z","stockId":2478,"sp":5.88},{"date":"2025-03-30T16:00:00.000Z","stockId":2478,"sp":5.73},{"date":"2025-03-27T16:00:00.000Z","stockId":2478,"sp":5.76},{"date":"2025-03-26T16:00:00.000Z","stockId":2478,"sp":5.5},{"date":"2025-03-25T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2025-03-24T16:00:00.000Z","stockId":2478,"sp":5.54},{"date":"2025-03-23T16:00:00.000Z","stockId":2478,"sp":5.55},{"date":"2025-03-20T16:00:00.000Z","stockId":2478,"sp":5.57},{"date":"2025-03-19T16:00:00.000Z","stockId":2478,"sp":5.4},{"date":"2025-03-18T16:00:00.000Z","stockId":2478,"sp":5.38},{"date":"2025-03-17T16:00:00.000Z","stockId":2478,"sp":5.38},{"date":"2025-03-16T16:00:00.000Z","stockId":2478,"sp":5.41},{"date":"2025-03-13T16:00:00.000Z","stockId":2478,"sp":5.31},{"date":"2025-03-12T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2025-03-11T16:00:00.000Z","stockId":2478,"sp":5.22},{"date":"2025-03-10T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-03-09T16:00:00.000Z","stockId":2478,"sp":5.16},{"date":"2025-03-06T16:00:00.000Z","stockId":2478,"sp":5.18},{"date":"2025-03-05T16:00:00.000Z","stockId":2478,"sp":5.14},{"date":"2025-03-04T16:00:00.000Z","stockId":2478,"sp":5.12},{"date":"2025-03-03T16:00:00.000Z","stockId":2478,"sp":5.13},{"date":"2025-03-02T16:00:00.000Z","stockId":2478,"sp":5.1},{"date":"2025-02-27T16:00:00.000Z","stockId":2478,"sp":5.08},{"date":"2025-02-26T16:00:00.000Z","stockId":2478,"sp":5.16},{"date":"2025-02-25T16:00:00.000Z","stockId":2478,"sp":5.18},{"date":"2025-02-24T16:00:00.000Z","stockId":2478,"sp":5.02},{"date":"2025-02-23T16:00:00.000Z","stockId":2478,"sp":5.08},{"date":"2025-02-20T16:00:00.000Z","stockId":2478,"sp":5.04},{"date":"2025-02-19T16:00:00.000Z","stockId":2478,"sp":5.11},{"date":"2025-02-18T16:00:00.000Z","stockId":2478,"sp":5.07},{"date":"2025-02-17T16:00:00.000Z","stockId":2478,"sp":5.02},{"date":"2025-02-16T16:00:00.000Z","stockId":2478,"sp":5.08},{"date":"2025-02-13T16:00:00.000Z","stockId":2478,"sp":5.09},{"date":"2025-02-12T16:00:00.000Z","stockId":2478,"sp":5.14},{"date":"2025-02-11T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-02-10T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-02-09T16:00:00.000Z","stockId":2478,"sp":5.18},{"date":"2025-02-06T16:00:00.000Z","stockId":2478,"sp":5.17},{"date":"2025-02-05T16:00:00.000Z","stockId":2478,"sp":5.14},{"date":"2025-02-04T16:00:00.000Z","stockId":2478,"sp":5.11},{"date":"2025-01-26T16:00:00.000Z","stockId":2478,"sp":5.1},{"date":"2025-01-23T16:00:00.000Z","stockId":2478,"sp":5.06},{"date":"2025-01-22T16:00:00.000Z","stockId":2478,"sp":5.02},{"date":"2025-01-21T16:00:00.000Z","stockId":2478,"sp":5},{"date":"2025-01-20T16:00:00.000Z","stockId":2478,"sp":5.05},{"date":"2025-01-19T16:00:00.000Z","stockId":2478,"sp":5.06},{"date":"2025-01-16T16:00:00.000Z","stockId":2478,"sp":5.03},{"date":"2025-01-15T16:00:00.000Z","stockId":2478,"sp":5.04},{"date":"2025-01-14T16:00:00.000Z","stockId":2478,"sp":5.01},{"date":"2025-01-13T16:00:00.000Z","stockId":2478,"sp":5.02},{"date":"2025-01-12T16:00:00.000Z","stockId":2478,"sp":4.9},{"date":"2025-01-09T16:00:00.000Z","stockId":2478,"sp":4.89},{"date":"2025-01-08T16:00:00.000Z","stockId":2478,"sp":5.01},{"date":"2025-01-07T16:00:00.000Z","stockId":2478,"sp":5.05},{"date":"2025-01-06T16:00:00.000Z","stockId":2478,"sp":5.11},{"date":"2025-01-05T16:00:00.000Z","stockId":2478,"sp":5.18},{"date":"2025-01-02T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2025-01-01T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2024-12-30T16:00:00.000Z","stockId":2478,"sp":5.29},{"date":"2024-12-29T16:00:00.000Z","stockId":2478,"sp":5.4},{"date":"2024-12-26T16:00:00.000Z","stockId":2478,"sp":5.46},{"date":"2024-12-25T16:00:00.000Z","stockId":2478,"sp":5.5},{"date":"2024-12-24T16:00:00.000Z","stockId":2478,"sp":5.39},{"date":"2024-12-23T16:00:00.000Z","stockId":2478,"sp":5.42},{"date":"2024-12-22T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2024-12-19T16:00:00.000Z","stockId":2478,"sp":5.42},{"date":"2024-12-18T16:00:00.000Z","stockId":2478,"sp":5.24},{"date":"2024-12-17T16:00:00.000Z","stockId":2478,"sp":5.22},{"date":"2024-12-16T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2024-12-15T16:00:00.000Z","stockId":2478,"sp":5.4},{"date":"2024-12-12T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2024-12-11T16:00:00.000Z","stockId":2478,"sp":5.49},{"date":"2024-12-10T16:00:00.000Z","stockId":2478,"sp":5.45},{"date":"2024-12-09T16:00:00.000Z","stockId":2478,"sp":5.4},{"date":"2024-12-08T16:00:00.000Z","stockId":2478,"sp":5.43},{"date":"2024-12-05T16:00:00.000Z","stockId":2478,"sp":5.44},{"date":"2024-12-04T16:00:00.000Z","stockId":2478,"sp":5.35},{"date":"2024-12-03T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2024-12-02T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2024-12-01T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2024-11-28T16:00:00.000Z","stockId":2478,"sp":5.26},{"date":"2024-11-27T16:00:00.000Z","stockId":2478,"sp":5.23},{"date":"2024-11-26T16:00:00.000Z","stockId":2478,"sp":5.22},{"date":"2024-11-25T16:00:00.000Z","stockId":2478,"sp":5.2},{"date":"2024-11-24T16:00:00.000Z","stockId":2478,"sp":5.21},{"date":"2024-11-21T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2024-11-20T16:00:00.000Z","stockId":2478,"sp":5.38},{"date":"2024-11-19T16:00:00.000Z","stockId":2478,"sp":5.34},{"date":"2024-11-18T16:00:00.000Z","stockId":2478,"sp":5.29},{"date":"2024-11-17T16:00:00.000Z","stockId":2478,"sp":5.29},{"date":"2024-11-14T16:00:00.000Z","stockId":2478,"sp":5.2},{"date":"2024-11-13T16:00:00.000Z","stockId":2478,"sp":5.26},{"date":"2024-11-12T16:00:00.000Z","stockId":2478,"sp":5.42},{"date":"2024-11-11T16:00:00.000Z","stockId":2478,"sp":5.4},{"date":"2024-11-10T16:00:00.000Z","stockId":2478,"sp":5.44},{"date":"2024-11-07T16:00:00.000Z","stockId":2478,"sp":5.47},{"date":"2024-11-06T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2024-11-05T16:00:00.000Z","stockId":2478,"sp":5.32},{"date":"2024-11-04T16:00:00.000Z","stockId":2478,"sp":5.24},{"date":"2024-11-03T16:00:00.000Z","stockId":2478,"sp":5.17},{"date":"2024-10-31T16:00:00.000Z","stockId":2478,"sp":5.17},{"date":"2024-10-30T16:00:00.000Z","stockId":2478,"sp":5.15},{"date":"2024-10-29T16:00:00.000Z","stockId":2478,"sp":5.07},{"date":"2024-10-28T16:00:00.000Z","stockId":2478,"sp":5.08},{"date":"2024-10-27T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2024-10-24T16:00:00.000Z","stockId":2478,"sp":5.05},{"date":"2024-10-23T16:00:00.000Z","stockId":2478,"sp":5.1},{"date":"2024-10-22T16:00:00.000Z","stockId":2478,"sp":5.12},{"date":"2024-10-21T16:00:00.000Z","stockId":2478,"sp":5.09},{"date":"2024-10-20T16:00:00.000Z","stockId":2478,"sp":5.04},{"date":"2024-10-17T16:00:00.000Z","stockId":2478,"sp":5.08},{"date":"2024-10-16T16:00:00.000Z","stockId":2478,"sp":5.04},{"date":"2024-10-15T16:00:00.000Z","stockId":2478,"sp":5.1},{"date":"2024-10-14T16:00:00.000Z","stockId":2478,"sp":5.11},{"date":"2024-10-13T16:00:00.000Z","stockId":2478,"sp":5.18},{"date":"2024-10-10T16:00:00.000Z","stockId":2478,"sp":5.14},{"date":"2024-10-09T16:00:00.000Z","stockId":2478,"sp":5.26},{"date":"2024-10-08T16:00:00.000Z","stockId":2478,"sp":5.18},{"date":"2024-10-07T16:00:00.000Z","stockId":2478,"sp":5.65},{"date":"2024-09-29T16:00:00.000Z","stockId":2478,"sp":5.45},{"date":"2024-09-26T16:00:00.000Z","stockId":2478,"sp":5.07},{"date":"2024-09-25T16:00:00.000Z","stockId":2478,"sp":4.93},{"date":"2024-09-24T16:00:00.000Z","stockId":2478,"sp":4.74},{"date":"2024-09-23T16:00:00.000Z","stockId":2478,"sp":4.63},{"date":"2024-09-22T16:00:00.000Z","stockId":2478,"sp":4.42},{"date":"2024-09-19T16:00:00.000Z","stockId":2478,"sp":4.36},{"date":"2024-09-18T16:00:00.000Z","stockId":2478,"sp":4.45},{"date":"2024-09-17T16:00:00.000Z","stockId":2478,"sp":4.43},{"date":"2024-09-12T16:00:00.000Z","stockId":2478,"sp":4.42},{"date":"2024-09-11T16:00:00.000Z","stockId":2478,"sp":4.42},{"date":"2024-09-10T16:00:00.000Z","stockId":2478,"sp":4.49},{"date":"2024-09-09T16:00:00.000Z","stockId":2478,"sp":4.51},{"date":"2024-09-08T16:00:00.000Z","stockId":2478,"sp":4.46},{"date":"2024-09-05T16:00:00.000Z","stockId":2478,"sp":4.5},{"date":"2024-09-04T16:00:00.000Z","stockId":2478,"sp":4.58},{"date":"2024-09-03T16:00:00.000Z","stockId":2478,"sp":4.55},{"date":"2024-09-02T16:00:00.000Z","stockId":2478,"sp":4.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2478,"sp":4.58},{"date":"2024-08-29T16:00:00.000Z","stockId":2478,"sp":4.66},{"date":"2024-08-28T16:00:00.000Z","stockId":2478,"sp":4.63},{"date":"2024-08-27T16:00:00.000Z","stockId":2478,"sp":4.56},{"date":"2024-08-26T16:00:00.000Z","stockId":2478,"sp":4.58},{"date":"2024-08-25T16:00:00.000Z","stockId":2478,"sp":4.59},{"date":"2024-08-22T16:00:00.000Z","stockId":2478,"sp":4.55},{"date":"2024-08-21T16:00:00.000Z","stockId":2478,"sp":4.63},{"date":"2024-08-20T16:00:00.000Z","stockId":2478,"sp":4.59},{"date":"2024-08-19T16:00:00.000Z","stockId":2478,"sp":4.62},{"date":"2024-08-18T16:00:00.000Z","stockId":2478,"sp":4.71},{"date":"2024-08-15T16:00:00.000Z","stockId":2478,"sp":4.76},{"date":"2024-08-14T16:00:00.000Z","stockId":2478,"sp":4.84},{"date":"2024-08-13T16:00:00.000Z","stockId":2478,"sp":4.84},{"date":"2024-08-12T16:00:00.000Z","stockId":2478,"sp":4.87},{"date":"2024-08-11T16:00:00.000Z","stockId":2478,"sp":4.86},{"date":"2024-08-08T16:00:00.000Z","stockId":2478,"sp":4.89},{"date":"2024-08-07T16:00:00.000Z","stockId":2478,"sp":4.92},{"date":"2024-08-06T16:00:00.000Z","stockId":2478,"sp":4.91},{"date":"2024-08-05T16:00:00.000Z","stockId":2478,"sp":4.89},{"date":"2024-08-04T16:00:00.000Z","stockId":2478,"sp":4.84},{"date":"2024-08-01T16:00:00.000Z","stockId":2478,"sp":4.92},{"date":"2024-07-31T16:00:00.000Z","stockId":2478,"sp":5.02},{"date":"2024-07-30T16:00:00.000Z","stockId":2478,"sp":5.07},{"date":"2024-07-29T16:00:00.000Z","stockId":2478,"sp":4.94},{"date":"2024-07-28T16:00:00.000Z","stockId":2478,"sp":4.97},{"date":"2024-07-25T16:00:00.000Z","stockId":2478,"sp":4.92},{"date":"2024-07-24T16:00:00.000Z","stockId":2478,"sp":4.87},{"date":"2024-07-23T16:00:00.000Z","stockId":2478,"sp":5.02},{"date":"2024-07-22T16:00:00.000Z","stockId":2478,"sp":4.72},{"date":"2024-07-21T16:00:00.000Z","stockId":2478,"sp":4.79},{"date":"2024-07-18T16:00:00.000Z","stockId":2478,"sp":4.83},{"date":"2024-07-17T16:00:00.000Z","stockId":2478,"sp":4.85},{"date":"2024-07-16T16:00:00.000Z","stockId":2478,"sp":4.86},{"date":"2024-07-15T16:00:00.000Z","stockId":2478,"sp":4.92},{"date":"2024-07-14T16:00:00.000Z","stockId":2478,"sp":4.98},{"date":"2024-07-11T16:00:00.000Z","stockId":2478,"sp":5},{"date":"2024-07-10T16:00:00.000Z","stockId":2478,"sp":5.03},{"date":"2024-07-09T16:00:00.000Z","stockId":2478,"sp":4.89},{"date":"2024-07-08T16:00:00.000Z","stockId":2478,"sp":5.04},{"date":"2024-07-07T16:00:00.000Z","stockId":2478,"sp":4.99},{"date":"2024-07-04T16:00:00.000Z","stockId":2478,"sp":5.09},{"date":"2024-07-03T16:00:00.000Z","stockId":2478,"sp":5.05},{"date":"2024-07-02T16:00:00.000Z","stockId":2478,"sp":5.16},{"date":"2024-07-01T16:00:00.000Z","stockId":2478,"sp":5.19},{"date":"2024-06-30T16:00:00.000Z","stockId":2478,"sp":5.12},{"date":"2024-06-27T16:00:00.000Z","stockId":2478,"sp":4.98},{"date":"2024-06-26T16:00:00.000Z","stockId":2478,"sp":4.96},{"sp":5.05,"stockId":2478,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.98,"stockId":2478,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.94,"stockId":2478,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.09,"stockId":2478,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.05,"stockId":2478,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.17,"stockId":2478,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.19,"stockId":2478,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.18,"stockId":2478,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.26,"stockId":2478,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.22,"stockId":2478,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.3,"stockId":2478,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.29,"stockId":2478,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.35,"stockId":2478,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.23,"stockId":2478,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.29,"stockId":2478,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.49,"stockId":2478,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.42,"stockId":2478,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.59,"stockId":2478,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.61,"stockId":2478,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.65,"stockId":2478,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.59,"stockId":2478,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.71,"stockId":2478,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.71,"stockId":2478,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.98,"stockId":2478,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.17,"stockId":2478,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.22,"stockId":2478,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.28,"stockId":2478,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.18,"stockId":2478,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.21,"stockId":2478,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.16,"stockId":2478,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.09,"stockId":2478,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.09,"stockId":2478,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2478,"sp":6.11},{"date":"2024-05-08T16:00:00.000Z","stockId":2478,"sp":6.16},{"date":"2024-05-07T16:00:00.000Z","stockId":2478,"sp":6.1},{"date":"2024-05-06T16:00:00.000Z","stockId":2478,"sp":6.13},{"date":"2024-05-05T16:00:00.000Z","stockId":2478,"sp":6.13},{"date":"2024-04-29T16:00:00.000Z","stockId":2478,"sp":5.85},{"date":"2024-04-28T16:00:00.000Z","stockId":2478,"sp":5.95},{"date":"2024-04-25T16:00:00.000Z","stockId":2478,"sp":5.95},{"date":"2024-04-24T16:00:00.000Z","stockId":2478,"sp":6.37},{"date":"2024-04-23T16:00:00.000Z","stockId":2478,"sp":6.36},{"date":"2024-04-22T16:00:00.000Z","stockId":2478,"sp":6.42},{"date":"2024-04-21T16:00:00.000Z","stockId":2478,"sp":6.64},{"date":"2024-04-18T16:00:00.000Z","stockId":2478,"sp":6.8},{"date":"2024-04-17T16:00:00.000Z","stockId":2478,"sp":6.68},{"date":"2024-04-16T16:00:00.000Z","stockId":2478,"sp":6.61},{"date":"2024-04-15T16:00:00.000Z","stockId":2478,"sp":6.33},{"date":"2024-04-14T16:00:00.000Z","stockId":2478,"sp":6.56},{"date":"2024-04-11T16:00:00.000Z","stockId":2478,"sp":6.61},{"date":"2024-04-10T16:00:00.000Z","stockId":2478,"sp":6.44},{"date":"2024-04-09T16:00:00.000Z","stockId":2478,"sp":6.35},{"date":"2024-04-08T16:00:00.000Z","stockId":2478,"sp":6.51},{"date":"2024-04-07T16:00:00.000Z","stockId":2478,"sp":6.59},{"date":"2024-04-02T16:00:00.000Z","stockId":2478,"sp":6.71},{"date":"2024-04-01T16:00:00.000Z","stockId":2478,"sp":6.7},{"date":"2024-03-31T16:00:00.000Z","stockId":2478,"sp":6.55},{"date":"2024-03-28T16:00:00.000Z","stockId":2478,"sp":6.32},{"date":"2024-03-27T16:00:00.000Z","stockId":2478,"sp":6.43},{"date":"2024-03-26T16:00:00.000Z","stockId":2478,"sp":6.51},{"date":"2024-03-25T16:00:00.000Z","stockId":2478,"sp":6.52},{"date":"2024-03-24T16:00:00.000Z","stockId":2478,"sp":6.17},{"date":"2024-03-21T16:00:00.000Z","stockId":2478,"sp":6.31},{"date":"2024-03-20T16:00:00.000Z","stockId":2478,"sp":6.57},{"date":"2024-03-19T16:00:00.000Z","stockId":2478,"sp":6.19},{"date":"2024-03-18T16:00:00.000Z","stockId":2478,"sp":6.03},{"date":"2024-03-17T16:00:00.000Z","stockId":2478,"sp":6.01},{"date":"2024-03-14T16:00:00.000Z","stockId":2478,"sp":5.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2024-03-12T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2024-03-11T16:00:00.000Z","stockId":2478,"sp":5.84},{"date":"2024-03-10T16:00:00.000Z","stockId":2478,"sp":5.87},{"date":"2024-03-07T16:00:00.000Z","stockId":2478,"sp":5.82},{"date":"2024-03-06T16:00:00.000Z","stockId":2478,"sp":5.81},{"date":"2024-03-05T16:00:00.000Z","stockId":2478,"sp":5.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2478,"sp":5.71},{"date":"2024-03-03T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2024-02-29T16:00:00.000Z","stockId":2478,"sp":5.82},{"date":"2024-02-28T16:00:00.000Z","stockId":2478,"sp":5.78},{"date":"2024-02-27T16:00:00.000Z","stockId":2478,"sp":5.59},{"date":"2024-02-26T16:00:00.000Z","stockId":2478,"sp":5.81},{"date":"2024-02-25T16:00:00.000Z","stockId":2478,"sp":5.64},{"date":"2024-02-22T16:00:00.000Z","stockId":2478,"sp":5.62},{"date":"2024-02-21T16:00:00.000Z","stockId":2478,"sp":5.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2478,"sp":5.57},{"date":"2024-02-19T16:00:00.000Z","stockId":2478,"sp":5.54},{"date":"2024-02-18T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2024-02-07T16:00:00.000Z","stockId":2478,"sp":5.48},{"date":"2024-02-06T16:00:00.000Z","stockId":2478,"sp":4.98},{"date":"2024-02-05T16:00:00.000Z","stockId":2478,"sp":4.96},{"date":"2024-02-04T16:00:00.000Z","stockId":2478,"sp":4.59},{"date":"2024-02-01T16:00:00.000Z","stockId":2478,"sp":4.97},{"date":"2024-01-31T16:00:00.000Z","stockId":2478,"sp":5.09},{"date":"2024-01-30T16:00:00.000Z","stockId":2478,"sp":5.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2478,"sp":5.25},{"date":"2024-01-28T16:00:00.000Z","stockId":2478,"sp":5.39},{"date":"2024-01-25T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2024-01-24T16:00:00.000Z","stockId":2478,"sp":5.59},{"date":"2024-01-23T16:00:00.000Z","stockId":2478,"sp":5.37},{"date":"2024-01-22T16:00:00.000Z","stockId":2478,"sp":4.95},{"date":"2024-01-21T16:00:00.000Z","stockId":2478,"sp":4.84},{"date":"2024-01-18T16:00:00.000Z","stockId":2478,"sp":5.17},{"date":"2024-01-17T16:00:00.000Z","stockId":2478,"sp":5.23},{"date":"2024-01-16T16:00:00.000Z","stockId":2478,"sp":5.31},{"date":"2024-01-15T16:00:00.000Z","stockId":2478,"sp":5.46},{"date":"2024-01-14T16:00:00.000Z","stockId":2478,"sp":5.52},{"date":"2024-01-11T16:00:00.000Z","stockId":2478,"sp":5.5},{"date":"2024-01-10T16:00:00.000Z","stockId":2478,"sp":5.49},{"date":"2024-01-09T16:00:00.000Z","stockId":2478,"sp":5.47},{"date":"2024-01-08T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2024-01-07T16:00:00.000Z","stockId":2478,"sp":5.51},{"date":"2024-01-04T16:00:00.000Z","stockId":2478,"sp":5.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2478,"sp":5.62},{"date":"2024-01-02T16:00:00.000Z","stockId":2478,"sp":5.69},{"date":"2024-01-01T16:00:00.000Z","stockId":2478,"sp":5.59},{"date":"2023-12-28T16:00:00.000Z","stockId":2478,"sp":5.45},{"date":"2023-12-27T16:00:00.000Z","stockId":2478,"sp":5.45},{"date":"2023-12-26T16:00:00.000Z","stockId":2478,"sp":5.43},{"date":"2023-12-25T16:00:00.000Z","stockId":2478,"sp":5.36},{"date":"2023-12-24T16:00:00.000Z","stockId":2478,"sp":5.39},{"date":"2023-12-21T16:00:00.000Z","stockId":2478,"sp":5.39},{"date":"2023-12-20T16:00:00.000Z","stockId":2478,"sp":5.41},{"date":"2023-12-19T16:00:00.000Z","stockId":2478,"sp":5.38},{"date":"2023-12-18T16:00:00.000Z","stockId":2478,"sp":5.41},{"date":"2023-12-17T16:00:00.000Z","stockId":2478,"sp":5.44},{"date":"2023-12-14T16:00:00.000Z","stockId":2478,"sp":5.53},{"date":"2023-12-13T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2023-12-12T16:00:00.000Z","stockId":2478,"sp":5.56},{"date":"2023-12-11T16:00:00.000Z","stockId":2478,"sp":5.61},{"date":"2023-12-10T16:00:00.000Z","stockId":2478,"sp":5.61},{"date":"2023-12-07T16:00:00.000Z","stockId":2478,"sp":5.57},{"date":"2023-12-06T16:00:00.000Z","stockId":2478,"sp":5.66},{"date":"2023-12-05T16:00:00.000Z","stockId":2478,"sp":5.66},{"date":"2023-12-04T16:00:00.000Z","stockId":2478,"sp":5.67},{"date":"2023-12-03T16:00:00.000Z","stockId":2478,"sp":5.81},{"date":"2023-11-30T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2023-11-29T16:00:00.000Z","stockId":2478,"sp":5.81},{"date":"2023-11-28T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2023-11-27T16:00:00.000Z","stockId":2478,"sp":5.94},{"date":"2023-11-26T16:00:00.000Z","stockId":2478,"sp":5.92},{"date":"2023-11-23T16:00:00.000Z","stockId":2478,"sp":5.91},{"date":"2023-11-22T16:00:00.000Z","stockId":2478,"sp":5.97},{"date":"2023-11-21T16:00:00.000Z","stockId":2478,"sp":5.9},{"date":"2023-11-20T16:00:00.000Z","stockId":2478,"sp":6.01},{"date":"2023-11-19T16:00:00.000Z","stockId":2478,"sp":5.99},{"date":"2023-11-16T16:00:00.000Z","stockId":2478,"sp":5.97},{"date":"2023-11-15T16:00:00.000Z","stockId":2478,"sp":5.96},{"date":"2023-11-14T16:00:00.000Z","stockId":2478,"sp":6.01},{"date":"2023-11-13T16:00:00.000Z","stockId":2478,"sp":5.89},{"date":"2023-11-12T16:00:00.000Z","stockId":2478,"sp":5.94},{"date":"2023-11-09T16:00:00.000Z","stockId":2478,"sp":5.87},{"date":"2023-11-08T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2023-11-07T16:00:00.000Z","stockId":2478,"sp":5.86},{"date":"2023-11-06T16:00:00.000Z","stockId":2478,"sp":5.91},{"date":"2023-11-05T16:00:00.000Z","stockId":2478,"sp":5.91},{"date":"2023-11-02T16:00:00.000Z","stockId":2478,"sp":5.82},{"date":"2023-11-01T16:00:00.000Z","stockId":2478,"sp":5.71},{"date":"2023-10-31T16:00:00.000Z","stockId":2478,"sp":5.76},{"date":"2023-10-30T16:00:00.000Z","stockId":2478,"sp":5.71},{"date":"2023-10-29T16:00:00.000Z","stockId":2478,"sp":5.82},{"date":"2023-10-26T16:00:00.000Z","stockId":2478,"sp":5.95},{"date":"2023-10-25T16:00:00.000Z","stockId":2478,"sp":5.92},{"date":"2023-10-24T16:00:00.000Z","stockId":2478,"sp":6.19},{"date":"2023-10-23T16:00:00.000Z","stockId":2478,"sp":6},{"date":"2023-10-22T16:00:00.000Z","stockId":2478,"sp":5.88},{"date":"2023-10-19T16:00:00.000Z","stockId":2478,"sp":6.02},{"date":"2023-10-18T16:00:00.000Z","stockId":2478,"sp":6.03},{"date":"2023-10-17T16:00:00.000Z","stockId":2478,"sp":6.08},{"date":"2023-10-16T16:00:00.000Z","stockId":2478,"sp":6.2},{"date":"2023-10-15T16:00:00.000Z","stockId":2478,"sp":6.18},{"date":"2023-10-12T16:00:00.000Z","stockId":2478,"sp":6.17},{"date":"2023-10-11T16:00:00.000Z","stockId":2478,"sp":6.34},{"date":"2023-10-10T16:00:00.000Z","stockId":2478,"sp":6.22},{"date":"2023-10-09T16:00:00.000Z","stockId":2478,"sp":6.34},{"date":"2023-10-08T16:00:00.000Z","stockId":2478,"sp":6.7},{"date":"2023-09-27T16:00:00.000Z","stockId":2478,"sp":6.63},{"date":"2023-09-26T16:00:00.000Z","stockId":2478,"sp":6.53},{"date":"2023-09-25T16:00:00.000Z","stockId":2478,"sp":6.44},{"date":"2023-09-24T16:00:00.000Z","stockId":2478,"sp":6.46},{"date":"2023-09-21T16:00:00.000Z","stockId":2478,"sp":6.57},{"date":"2023-09-20T16:00:00.000Z","stockId":2478,"sp":6.48},{"date":"2023-09-19T16:00:00.000Z","stockId":2478,"sp":6.51},{"date":"2023-09-18T16:00:00.000Z","stockId":2478,"sp":6.5},{"date":"2023-09-17T16:00:00.000Z","stockId":2478,"sp":6.52},{"date":"2023-09-14T16:00:00.000Z","stockId":2478,"sp":6.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2478,"sp":6.52},{"date":"2023-09-12T16:00:00.000Z","stockId":2478,"sp":6.5},{"date":"2023-09-11T16:00:00.000Z","stockId":2478,"sp":6.52},{"date":"2023-09-10T16:00:00.000Z","stockId":2478,"sp":6.49},{"date":"2023-09-07T16:00:00.000Z","stockId":2478,"sp":6.42},{"date":"2023-09-06T16:00:00.000Z","stockId":2478,"sp":6.47},{"date":"2023-09-05T16:00:00.000Z","stockId":2478,"sp":6.54},{"date":"2023-09-04T16:00:00.000Z","stockId":2478,"sp":6.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2478,"sp":6.64},{"date":"2023-08-31T16:00:00.000Z","stockId":2478,"sp":6.54},{"date":"2023-08-30T16:00:00.000Z","stockId":2478,"sp":6.42},{"date":"2023-08-29T16:00:00.000Z","stockId":2478,"sp":6.46},{"date":"2023-08-28T16:00:00.000Z","stockId":2478,"sp":6.69},{"date":"2023-08-27T16:00:00.000Z","stockId":2478,"sp":6.58},{"date":"2023-08-24T16:00:00.000Z","stockId":2478,"sp":6.6},{"date":"2023-08-23T16:00:00.000Z","stockId":2478,"sp":6.76},{"date":"2023-08-22T16:00:00.000Z","stockId":2478,"sp":6.86},{"date":"2023-08-21T16:00:00.000Z","stockId":2478,"sp":6.94},{"date":"2023-08-20T16:00:00.000Z","stockId":2478,"sp":6.87},{"date":"2023-08-17T16:00:00.000Z","stockId":2478,"sp":6.95},{"date":"2023-08-16T16:00:00.000Z","stockId":2478,"sp":6.98},{"date":"2023-08-15T16:00:00.000Z","stockId":2478,"sp":6.93},{"date":"2023-08-14T16:00:00.000Z","stockId":2478,"sp":6.91},{"date":"2023-08-13T16:00:00.000Z","stockId":2478,"sp":6.9},{"date":"2023-08-10T16:00:00.000Z","stockId":2478,"sp":6.81},{"date":"2023-08-09T16:00:00.000Z","stockId":2478,"sp":6.95},{"date":"2023-08-08T16:00:00.000Z","stockId":2478,"sp":6.9},{"date":"2023-08-07T16:00:00.000Z","stockId":2478,"sp":7.02},{"date":"2023-08-06T16:00:00.000Z","stockId":2478,"sp":7.12},{"date":"2023-08-03T16:00:00.000Z","stockId":2478,"sp":7.16},{"date":"2023-08-02T16:00:00.000Z","stockId":2478,"sp":7.29},{"date":"2023-08-01T16:00:00.000Z","stockId":2478,"sp":7.28},{"date":"2023-07-31T16:00:00.000Z","stockId":2478,"sp":7.45},{"date":"2023-07-30T16:00:00.000Z","stockId":2478,"sp":7.33},{"date":"2023-07-27T16:00:00.000Z","stockId":2478,"sp":7.32},{"date":"2023-07-26T16:00:00.000Z","stockId":2478,"sp":7.42},{"date":"2023-07-25T16:00:00.000Z","stockId":2478,"sp":7.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2478,"sp":7.46},{"date":"2023-07-23T16:00:00.000Z","stockId":2478,"sp":7.46}],"dateFlag":"day"}