window.pageData = {"stock":{"_id":2490,"stockCode":"002490","exchange":"sz","market":"a","stockType":"company","followedNum":117,"ipoDate":"2010-10-20T16:00:00.000Z","areaCode":"cn","blackenedNum":28,"provinceCode":15,"fsTableType":"non_financial","tickerId":2490,"establishDate":"2001-12-29T16:00:00.000Z","memoNum":15,"listingStatus":"normally_listed","currency":"CNY","name":"山东墨龙","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"sdml","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"张恩荣","fsDatePrebooks":[],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":63.08328714430053},"pb":{"mcw":3.217051881057462},"ps_ttm":{"mcw":3.445821163788001},"dyr":{"mcw":0.009740584669092613}},"staticDividendYieldRatio":0.009783329795075258},"industryGroup":{"cni":[{"_id":2000000000001,"stockCode":"C01","exchange":"sz","stockType":"industry","source":"cni","tickerId":1,"name":"能源"},{"_id":2000000000101,"stockCode":"C0101","exchange":"sz","stockType":"industry","source":"cni","tickerId":101,"name":"能源"},{"_id":2000000010101,"stockCode":"C010101","exchange":"sz","stockType":"industry","source":"cni","tickerId":10101,"name":"能源设备与服务"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640203,"stockCode":"640203","name":"冶金矿采化工设备","stockType":"industry","exchange":"sw","tickerId":640203,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931248,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931248","tickerId":931248,"source":"csi","name":"油气资源","weighting":0.005},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00012},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004},{"_id":1001000000001044,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSAHP","tickerId":1044,"source":"hsi","name":"恒生沪深港通AH股溢价指数","weighting":null}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.molonggroup.com","companyName":"山东墨龙石油机械股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2490,"type":"tr_dri","cagr_p_r_fs":-0.0182497268869255,"cagr_p_r_fys":0.15076923076923054,"cagr_p_r_y1":0.8606965174129348,"cagr_p_r_y3":0.21021644201806566,"cagr_p_r_y5":0.05288931450571677,"p_r_fs":-0.25005941553597444,"cagr_p_r_d30":-0.25274725274725296,"cagr_p_r_d60":-0.2109704641350213,"cagr_p_r_d90":-0.43333333333333346,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2010-10-20T16:00:00.000Z","cagr_p_r_y10":-0.009384361969165367,"cagr_p_r_d14":-0.10526315789473673,"cagr_p_r_d7":-0.03979460847240068},"shnc":{"stockId":2490,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":81330,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":81330,"shnc_q1":0.16675752445987432,"shnc_q2":0.30564608049316916,"shnc_q3":-0.04101028204886332,"shnc_y1":2.2880533656761672,"shnc_y2":1.290082784254097,"shnc_d90":0.16675752445987432},"ple":{"stockId":2490,"type":"ple","pc":7,"ps":99355600,"ps_mc":743179888,"ps_sc_r":0.1834,"ps_shbt10sh_r":0.2835367031391378,"last_data_date":"2026-05-28T16:00:00.000Z"},"mm_ha":{"stockId":2490,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":6302684,"mm_sha":60064579,"mm_sh_cap_r":0.011634535795112623,"spc":-0.0295,"mm_shc_v_r":-0.00576062440645774,"mm_sh_nba_d1":-914585.5223700142,"mm_sh_nba_d5":-914585.5223700142,"mm_sh_nba_d20":-914585.5223700142,"mm_sh_nba_d60":-914585.5223700142,"mm_sh_nba_d120":13624905.285358716,"mm_sh_nba_d240":6134015.16375716,"mm_sh_cap_rc_d1":-0.0002866562554225231,"mm_sh_cap_rc_d5":-0.0002866562554225231,"mm_sh_cap_rc_d20":-0.0002866562554225231,"mm_sh_cap_rc_d60":-0.0002866562554225231,"mm_sh_cap_rc_d120":0.003984938769331871,"mm_sh_cap_rc_d240":-0.0009105629824891735,"mm_sh_nbv_d1":-155288,"mm_sh_nbv_d5":-155288,"mm_sh_nbv_d20":-155288,"mm_sh_nbv_d60":-155288,"mm_sh_nbv_d120":2158729,"mm_sh_nbv_d240":-493272,"mm_sh_nbp_d1":-161464.6196362149,"mm_sh_nbpr_d1":-0.1765440362731776,"mm_shc_v_r_d120":0.00012218708757875675,"mm_shc_v_r_d20":-0.000288031220322887,"mm_shc_v_r_d240":-0.0005857474937199991,"mm_shc_v_r_d5":-0.001152124881291548,"mm_shc_v_r_d60":-0.00009601040677429565,"mm_sh_cap_rc_q1":0.009384678857421336,"mm_sh_cap_rc_q2":0.007270094254986876,"mm_sh_cap_rc_q3":0.006983437999564353,"mm_sh_cap_rc_q4":0.011255033024318748,"mm_sh_nba_q1":49376190.11992806,"mm_sh_nba_q2":41872718.03159068,"mm_sh_nba_q3":40958132.50922067,"mm_sh_nba_q4":55497623.3169494,"mm_sh_nbv_q1":5083887,"mm_sh_nbv_q2":3938370,"mm_sh_nbv_q3":3783082,"mm_sh_nbv_q4":6097099}},"priceMetrics":{"pe_ttm":1122.5561789150986,"d_pe_ttm":-310.19273792438287,"pb":11.847386229806373,"pb_wo_gw":11.847386229806373,"dyr":0,"mc":5967906032,"mc_om":4052080560,"sp":7.48,"spc":-0.0348,"ta":258530105,"to_r":0.06379065277024008,"cmc":4052080560,"ecmc":2289665400,"ecmc_psh":28165,"shn":81330},"differentMarketStocks":[{"_id":1000000000000568,"stockCode":"00568","exchange":"hk","market":"h","stockType":"company","followedNum":41,"ipoDate":"2004-04-14T16:00:00.000Z","areaCode":"hk","blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ah"],"tickerId":568,"name":"山东墨龙","lastUpdated":"2026-06-05T17:34:12.436Z","currency":"HKD","activeHkexNewsStockId":12506,"hkexNewsStockIds":[12506],"listingStatus":"normally_listed","companyName":"山東墨龍石油機械股份有限公司","pinyin":"sdml","sharesPerLot":400,"memoNum":2,"__m_ah_sh_flag":1,"__m_ah_sz_flag":1,"discountRate":0.38039658964734246}]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2490,"sp":7.48},{"date":"2026-06-03T16:00:00.000Z","stockId":2490,"sp":7.75},{"stockId":2490,"date":"2026-06-02T16:00:00.000Z","sp":8.38},{"stockId":2490,"date":"2026-06-01T16:00:00.000Z","sp":7.81},{"stockId":2490,"date":"2026-05-31T16:00:00.000Z","sp":7.97},{"stockId":2490,"date":"2026-05-28T16:00:00.000Z","sp":7.79},{"date":"2026-05-27T16:00:00.000Z","stockId":2490,"sp":7.98},{"stockId":2490,"date":"2026-05-26T16:00:00.000Z","sp":7.73},{"stockId":2490,"date":"2026-05-25T16:00:00.000Z","sp":8},{"stockId":2490,"date":"2026-05-24T16:00:00.000Z","sp":8.08},{"stockId":2490,"date":"2026-05-21T16:00:00.000Z","sp":8.36},{"date":"2026-05-20T16:00:00.000Z","stockId":2490,"sp":8.28},{"date":"2026-05-19T16:00:00.000Z","stockId":2490,"sp":8.92},{"stockId":2490,"date":"2026-05-18T16:00:00.000Z","sp":8.92},{"date":"2026-05-17T16:00:00.000Z","stockId":2490,"sp":9.32},{"stockId":2490,"date":"2026-05-14T16:00:00.000Z","sp":9.09},{"stockId":2490,"date":"2026-05-13T16:00:00.000Z","sp":9.16},{"stockId":2490,"date":"2026-05-12T16:00:00.000Z","sp":9.61},{"stockId":2490,"date":"2026-05-11T16:00:00.000Z","sp":9.75},{"date":"2026-05-10T16:00:00.000Z","stockId":2490,"sp":10.12},{"date":"2026-05-07T16:00:00.000Z","stockId":2490,"sp":10.18},{"stockId":2490,"date":"2026-05-06T16:00:00.000Z","sp":9.72},{"stockId":2490,"date":"2026-05-05T16:00:00.000Z","sp":10.01},{"stockId":2490,"date":"2026-04-29T16:00:00.000Z","sp":10.06},{"date":"2026-04-28T16:00:00.000Z","stockId":2490,"sp":9.96},{"stockId":2490,"date":"2026-04-27T16:00:00.000Z","sp":10.22},{"date":"2026-04-26T16:00:00.000Z","stockId":2490,"sp":10.5},{"stockId":2490,"date":"2026-04-23T16:00:00.000Z","sp":10.27},{"stockId":2490,"date":"2026-04-22T16:00:00.000Z","sp":9.77},{"date":"2026-04-21T16:00:00.000Z","stockId":2490,"sp":8.88},{"date":"2026-04-20T16:00:00.000Z","stockId":2490,"sp":9.05},{"stockId":2490,"date":"2026-04-19T16:00:00.000Z","sp":8.88},{"stockId":2490,"date":"2026-04-16T16:00:00.000Z","sp":8.69},{"date":"2026-04-15T16:00:00.000Z","stockId":2490,"sp":8.8},{"date":"2026-04-14T16:00:00.000Z","stockId":2490,"sp":8.86},{"stockId":2490,"date":"2026-04-13T16:00:00.000Z","sp":9.27},{"stockId":2490,"date":"2026-04-12T16:00:00.000Z","sp":9.72},{"date":"2026-04-09T16:00:00.000Z","stockId":2490,"sp":9.22},{"date":"2026-04-08T16:00:00.000Z","stockId":2490,"sp":9.45},{"date":"2026-04-07T16:00:00.000Z","stockId":2490,"sp":9.17},{"stockId":2490,"date":"2026-04-06T16:00:00.000Z","sp":9.85},{"date":"2026-04-02T16:00:00.000Z","stockId":2490,"sp":9.48},{"stockId":2490,"date":"2026-04-01T16:00:00.000Z","sp":9.96},{"stockId":2490,"date":"2026-03-31T16:00:00.000Z","sp":9.45},{"date":"2026-03-30T16:00:00.000Z","stockId":2490,"sp":9.53},{"date":"2026-03-29T16:00:00.000Z","stockId":2490,"sp":9.82},{"stockId":2490,"date":"2026-03-26T16:00:00.000Z","sp":10.09},{"date":"2026-03-25T16:00:00.000Z","stockId":2490,"sp":9.94},{"stockId":2490,"date":"2026-03-24T16:00:00.000Z","sp":9.97},{"date":"2026-03-23T16:00:00.000Z","stockId":2490,"sp":10.25},{"stockId":2490,"date":"2026-03-22T16:00:00.000Z","sp":10.74},{"stockId":2490,"date":"2026-03-19T16:00:00.000Z","sp":10.6},{"date":"2026-03-18T16:00:00.000Z","stockId":2490,"sp":11.64},{"date":"2026-03-17T16:00:00.000Z","stockId":2490,"sp":11.01},{"date":"2026-03-16T16:00:00.000Z","stockId":2490,"sp":11.83},{"stockId":2490,"date":"2026-03-15T16:00:00.000Z","sp":11.33},{"stockId":2490,"date":"2026-03-12T16:00:00.000Z","sp":11.2},{"date":"2026-03-11T16:00:00.000Z","stockId":2490,"sp":11.72},{"date":"2026-03-10T16:00:00.000Z","stockId":2490,"sp":12.01},{"date":"2026-03-09T16:00:00.000Z","stockId":2490,"sp":11.92},{"stockId":2490,"date":"2026-03-08T16:00:00.000Z","sp":13.24},{"date":"2026-03-05T16:00:00.000Z","stockId":2490,"sp":13.2},{"date":"2026-03-04T16:00:00.000Z","stockId":2490,"sp":12.7},{"stockId":2490,"date":"2026-03-03T16:00:00.000Z","sp":11.72},{"stockId":2490,"date":"2026-03-02T16:00:00.000Z","sp":10.65},{"date":"2026-03-01T16:00:00.000Z","stockId":2490,"sp":9.68},{"date":"2026-02-26T16:00:00.000Z","stockId":2490,"sp":8.8},{"date":"2026-02-25T16:00:00.000Z","stockId":2490,"sp":8.71},{"stockId":2490,"date":"2026-02-24T16:00:00.000Z","sp":8.79},{"stockId":2490,"date":"2026-02-23T16:00:00.000Z","sp":8.47},{"stockId":2490,"date":"2026-02-12T16:00:00.000Z","sp":7.7},{"date":"2026-02-11T16:00:00.000Z","stockId":2490,"sp":7.85},{"date":"2026-02-10T16:00:00.000Z","stockId":2490,"sp":8.16},{"stockId":2490,"date":"2026-02-09T16:00:00.000Z","sp":8.25},{"date":"2026-02-08T16:00:00.000Z","stockId":2490,"sp":8.28},{"date":"2026-02-05T16:00:00.000Z","stockId":2490,"sp":8.2},{"date":"2026-02-04T16:00:00.000Z","stockId":2490,"sp":7.81},{"stockId":2490,"date":"2026-02-03T16:00:00.000Z","sp":8.35},{"date":"2026-02-02T16:00:00.000Z","stockId":2490,"sp":8.02},{"stockId":2490,"date":"2026-02-01T16:00:00.000Z","sp":8.1},{"stockId":2490,"date":"2026-01-29T16:00:00.000Z","sp":9},{"date":"2026-01-28T16:00:00.000Z","stockId":2490,"sp":9.78},{"stockId":2490,"date":"2026-01-27T16:00:00.000Z","sp":9.05},{"stockId":2490,"date":"2026-01-26T16:00:00.000Z","sp":8.69},{"stockId":2490,"date":"2026-01-25T16:00:00.000Z","sp":9.1},{"stockId":2490,"date":"2026-01-22T16:00:00.000Z","sp":8.48},{"stockId":2490,"date":"2026-01-21T16:00:00.000Z","sp":8.4},{"date":"2026-01-20T16:00:00.000Z","stockId":2490,"sp":8.18},{"date":"2026-01-19T16:00:00.000Z","stockId":2490,"sp":7.69},{"date":"2026-01-18T16:00:00.000Z","stockId":2490,"sp":8.01},{"stockId":2490,"date":"2026-01-15T16:00:00.000Z","sp":7.85},{"date":"2026-01-14T16:00:00.000Z","stockId":2490,"sp":8.72},{"date":"2026-01-13T16:00:00.000Z","stockId":2490,"sp":8.8},{"date":"2026-01-12T16:00:00.000Z","stockId":2490,"sp":8.22},{"date":"2026-01-11T16:00:00.000Z","stockId":2490,"sp":7.47},{"stockId":2490,"date":"2026-01-08T16:00:00.000Z","sp":7.66},{"date":"2026-01-07T16:00:00.000Z","stockId":2490,"sp":7.42},{"date":"2026-01-06T16:00:00.000Z","stockId":2490,"sp":7.7},{"date":"2026-01-05T16:00:00.000Z","stockId":2490,"sp":7.28},{"date":"2026-01-04T16:00:00.000Z","stockId":2490,"sp":7.15},{"date":"2025-12-30T16:00:00.000Z","stockId":2490,"sp":6.5},{"date":"2025-12-29T16:00:00.000Z","stockId":2490,"sp":6.89},{"date":"2025-12-28T16:00:00.000Z","stockId":2490,"sp":6.52},{"date":"2025-12-25T16:00:00.000Z","stockId":2490,"sp":6.62},{"date":"2025-12-24T16:00:00.000Z","stockId":2490,"sp":6.53},{"date":"2025-12-23T16:00:00.000Z","stockId":2490,"sp":6.46},{"date":"2025-12-22T16:00:00.000Z","stockId":2490,"sp":6.39},{"date":"2025-12-21T16:00:00.000Z","stockId":2490,"sp":6.47},{"date":"2025-12-18T16:00:00.000Z","stockId":2490,"sp":6.37},{"date":"2025-12-17T16:00:00.000Z","stockId":2490,"sp":6.3},{"date":"2025-12-16T16:00:00.000Z","stockId":2490,"sp":6.27},{"date":"2025-12-15T16:00:00.000Z","stockId":2490,"sp":6.2},{"date":"2025-12-14T16:00:00.000Z","stockId":2490,"sp":6.46},{"date":"2025-12-11T16:00:00.000Z","stockId":2490,"sp":6.46},{"date":"2025-12-10T16:00:00.000Z","stockId":2490,"sp":6.48},{"date":"2025-12-09T16:00:00.000Z","stockId":2490,"sp":6.68},{"date":"2025-12-08T16:00:00.000Z","stockId":2490,"sp":6.7},{"date":"2025-12-07T16:00:00.000Z","stockId":2490,"sp":6.97},{"date":"2025-12-04T16:00:00.000Z","stockId":2490,"sp":6.93},{"date":"2025-12-03T16:00:00.000Z","stockId":2490,"sp":7.08},{"date":"2025-12-02T16:00:00.000Z","stockId":2490,"sp":7.41},{"date":"2025-12-01T16:00:00.000Z","stockId":2490,"sp":7.33},{"date":"2025-11-30T16:00:00.000Z","stockId":2490,"sp":7.52},{"date":"2025-11-27T16:00:00.000Z","stockId":2490,"sp":7.39},{"date":"2025-11-26T16:00:00.000Z","stockId":2490,"sp":7.02},{"date":"2025-11-25T16:00:00.000Z","stockId":2490,"sp":7.23},{"date":"2025-11-24T16:00:00.000Z","stockId":2490,"sp":7.14},{"date":"2025-11-23T16:00:00.000Z","stockId":2490,"sp":7.13},{"date":"2025-11-20T16:00:00.000Z","stockId":2490,"sp":7.11},{"date":"2025-11-19T16:00:00.000Z","stockId":2490,"sp":7.78},{"date":"2025-11-18T16:00:00.000Z","stockId":2490,"sp":8.18},{"date":"2025-11-17T16:00:00.000Z","stockId":2490,"sp":7.99},{"date":"2025-11-16T16:00:00.000Z","stockId":2490,"sp":8.5},{"date":"2025-11-13T16:00:00.000Z","stockId":2490,"sp":8.18},{"date":"2025-11-12T16:00:00.000Z","stockId":2490,"sp":8.45},{"date":"2025-11-11T16:00:00.000Z","stockId":2490,"sp":8.03},{"date":"2025-11-10T16:00:00.000Z","stockId":2490,"sp":7.3},{"date":"2025-11-09T16:00:00.000Z","stockId":2490,"sp":7.26},{"date":"2025-11-06T16:00:00.000Z","stockId":2490,"sp":7.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2490,"sp":7.37},{"date":"2025-11-04T16:00:00.000Z","stockId":2490,"sp":7.57},{"date":"2025-11-03T16:00:00.000Z","stockId":2490,"sp":7.46},{"date":"2025-11-02T16:00:00.000Z","stockId":2490,"sp":7.61},{"date":"2025-10-30T16:00:00.000Z","stockId":2490,"sp":7.24},{"date":"2025-10-29T16:00:00.000Z","stockId":2490,"sp":7.14},{"date":"2025-10-28T16:00:00.000Z","stockId":2490,"sp":7.33},{"date":"2025-10-27T16:00:00.000Z","stockId":2490,"sp":7.92},{"date":"2025-10-26T16:00:00.000Z","stockId":2490,"sp":8.29},{"date":"2025-10-23T16:00:00.000Z","stockId":2490,"sp":8.42},{"date":"2025-10-22T16:00:00.000Z","stockId":2490,"sp":9.36},{"date":"2025-10-21T16:00:00.000Z","stockId":2490,"sp":8.51},{"date":"2025-10-20T16:00:00.000Z","stockId":2490,"sp":7.74},{"date":"2025-10-19T16:00:00.000Z","stockId":2490,"sp":7.04},{"date":"2025-10-16T16:00:00.000Z","stockId":2490,"sp":6.78},{"date":"2025-10-15T16:00:00.000Z","stockId":2490,"sp":6.16},{"date":"2025-10-14T16:00:00.000Z","stockId":2490,"sp":6.41},{"date":"2025-10-13T16:00:00.000Z","stockId":2490,"sp":6.27},{"date":"2025-10-12T16:00:00.000Z","stockId":2490,"sp":6.06},{"date":"2025-10-09T16:00:00.000Z","stockId":2490,"sp":6.11},{"date":"2025-10-08T16:00:00.000Z","stockId":2490,"sp":5.91},{"date":"2025-09-29T16:00:00.000Z","stockId":2490,"sp":5.9},{"date":"2025-09-28T16:00:00.000Z","stockId":2490,"sp":5.94},{"date":"2025-09-25T16:00:00.000Z","stockId":2490,"sp":6.05},{"date":"2025-09-24T16:00:00.000Z","stockId":2490,"sp":5.99},{"date":"2025-09-23T16:00:00.000Z","stockId":2490,"sp":6.14},{"date":"2025-09-22T16:00:00.000Z","stockId":2490,"sp":5.58},{"date":"2025-09-21T16:00:00.000Z","stockId":2490,"sp":5.79},{"date":"2025-09-18T16:00:00.000Z","stockId":2490,"sp":5.78},{"date":"2025-09-17T16:00:00.000Z","stockId":2490,"sp":5.91},{"date":"2025-09-16T16:00:00.000Z","stockId":2490,"sp":6.21},{"date":"2025-09-15T16:00:00.000Z","stockId":2490,"sp":6.17},{"date":"2025-09-14T16:00:00.000Z","stockId":2490,"sp":6.35},{"date":"2025-09-11T16:00:00.000Z","stockId":2490,"sp":6.15},{"date":"2025-09-10T16:00:00.000Z","stockId":2490,"sp":6.1},{"date":"2025-09-09T16:00:00.000Z","stockId":2490,"sp":6.17},{"date":"2025-09-08T16:00:00.000Z","stockId":2490,"sp":5.61},{"date":"2025-09-07T16:00:00.000Z","stockId":2490,"sp":5.75},{"date":"2025-09-04T16:00:00.000Z","stockId":2490,"sp":5.72},{"date":"2025-09-03T16:00:00.000Z","stockId":2490,"sp":5.75},{"date":"2025-09-02T16:00:00.000Z","stockId":2490,"sp":5.75},{"date":"2025-09-01T16:00:00.000Z","stockId":2490,"sp":6.09},{"date":"2025-08-31T16:00:00.000Z","stockId":2490,"sp":5.87},{"date":"2025-08-28T16:00:00.000Z","stockId":2490,"sp":5.77},{"date":"2025-08-27T16:00:00.000Z","stockId":2490,"sp":5.85},{"date":"2025-08-26T16:00:00.000Z","stockId":2490,"sp":5.93},{"date":"2025-08-25T16:00:00.000Z","stockId":2490,"sp":6.23},{"date":"2025-08-24T16:00:00.000Z","stockId":2490,"sp":6.22},{"date":"2025-08-21T16:00:00.000Z","stockId":2490,"sp":6.32},{"date":"2025-08-20T16:00:00.000Z","stockId":2490,"sp":6.53},{"date":"2025-08-19T16:00:00.000Z","stockId":2490,"sp":6.21},{"date":"2025-08-18T16:00:00.000Z","stockId":2490,"sp":6.09},{"date":"2025-08-17T16:00:00.000Z","stockId":2490,"sp":6.12},{"date":"2025-08-14T16:00:00.000Z","stockId":2490,"sp":6.08},{"date":"2025-08-13T16:00:00.000Z","stockId":2490,"sp":6.05},{"date":"2025-08-12T16:00:00.000Z","stockId":2490,"sp":6.25},{"date":"2025-08-11T16:00:00.000Z","stockId":2490,"sp":6.31},{"date":"2025-08-10T16:00:00.000Z","stockId":2490,"sp":6.62},{"date":"2025-08-07T16:00:00.000Z","stockId":2490,"sp":6.44},{"date":"2025-08-06T16:00:00.000Z","stockId":2490,"sp":6.71},{"date":"2025-08-05T16:00:00.000Z","stockId":2490,"sp":6.5},{"date":"2025-08-04T16:00:00.000Z","stockId":2490,"sp":6.39},{"date":"2025-08-03T16:00:00.000Z","stockId":2490,"sp":5.81},{"date":"2025-07-31T16:00:00.000Z","stockId":2490,"sp":6.08},{"date":"2025-07-30T16:00:00.000Z","stockId":2490,"sp":6.36},{"date":"2025-07-29T16:00:00.000Z","stockId":2490,"sp":6.13},{"date":"2025-07-28T16:00:00.000Z","stockId":2490,"sp":5.57},{"date":"2025-07-27T16:00:00.000Z","stockId":2490,"sp":5.62},{"date":"2025-07-24T16:00:00.000Z","stockId":2490,"sp":5.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2490,"sp":5.53},{"date":"2025-07-22T16:00:00.000Z","stockId":2490,"sp":5.47},{"date":"2025-07-21T16:00:00.000Z","stockId":2490,"sp":5.5},{"date":"2025-07-20T16:00:00.000Z","stockId":2490,"sp":5.6},{"date":"2025-07-17T16:00:00.000Z","stockId":2490,"sp":5.55},{"date":"2025-07-16T16:00:00.000Z","stockId":2490,"sp":5.54},{"date":"2025-07-15T16:00:00.000Z","stockId":2490,"sp":5.55},{"date":"2025-07-14T16:00:00.000Z","stockId":2490,"sp":5.52},{"date":"2025-07-13T16:00:00.000Z","stockId":2490,"sp":5.71},{"date":"2025-07-10T16:00:00.000Z","stockId":2490,"sp":5.68},{"date":"2025-07-09T16:00:00.000Z","stockId":2490,"sp":5.66},{"date":"2025-07-08T16:00:00.000Z","stockId":2490,"sp":5.75},{"date":"2025-07-07T16:00:00.000Z","stockId":2490,"sp":5.83},{"date":"2025-07-06T16:00:00.000Z","stockId":2490,"sp":5.87},{"date":"2025-07-03T16:00:00.000Z","stockId":2490,"sp":5.86},{"date":"2025-07-02T16:00:00.000Z","stockId":2490,"sp":6.08},{"date":"2025-07-01T16:00:00.000Z","stockId":2490,"sp":6.27},{"date":"2025-06-30T16:00:00.000Z","stockId":2490,"sp":6.14},{"date":"2025-06-29T16:00:00.000Z","stockId":2490,"sp":6.36},{"date":"2025-06-26T16:00:00.000Z","stockId":2490,"sp":6.23},{"date":"2025-06-25T16:00:00.000Z","stockId":2490,"sp":6.8},{"date":"2025-06-24T16:00:00.000Z","stockId":2490,"sp":6.34},{"date":"2025-06-23T16:00:00.000Z","stockId":2490,"sp":6.95},{"date":"2025-06-22T16:00:00.000Z","stockId":2490,"sp":7.72},{"date":"2025-06-19T16:00:00.000Z","stockId":2490,"sp":7.02},{"date":"2025-06-18T16:00:00.000Z","stockId":2490,"sp":6.38},{"date":"2025-06-17T16:00:00.000Z","stockId":2490,"sp":5.8},{"date":"2025-06-16T16:00:00.000Z","stockId":2490,"sp":5.27},{"date":"2025-06-15T16:00:00.000Z","stockId":2490,"sp":4.79},{"date":"2025-06-12T16:00:00.000Z","stockId":2490,"sp":4.35},{"date":"2025-06-11T16:00:00.000Z","stockId":2490,"sp":3.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2490,"sp":3.99},{"date":"2025-06-09T16:00:00.000Z","stockId":2490,"sp":3.99},{"date":"2025-06-08T16:00:00.000Z","stockId":2490,"sp":4.09},{"date":"2025-06-05T16:00:00.000Z","stockId":2490,"sp":4.08},{"date":"2025-06-04T16:00:00.000Z","stockId":2490,"sp":4.02},{"date":"2025-06-03T16:00:00.000Z","stockId":2490,"sp":4.12},{"date":"2025-06-02T16:00:00.000Z","stockId":2490,"sp":3.95},{"date":"2025-05-29T16:00:00.000Z","stockId":2490,"sp":3.94},{"date":"2025-05-28T16:00:00.000Z","stockId":2490,"sp":4.02},{"date":"2025-05-27T16:00:00.000Z","stockId":2490,"sp":3.95},{"date":"2025-05-26T16:00:00.000Z","stockId":2490,"sp":4.04},{"date":"2025-05-25T16:00:00.000Z","stockId":2490,"sp":4.04},{"date":"2025-05-22T16:00:00.000Z","stockId":2490,"sp":4},{"date":"2025-05-21T16:00:00.000Z","stockId":2490,"sp":4.1},{"date":"2025-05-20T16:00:00.000Z","stockId":2490,"sp":4.19},{"date":"2025-05-19T16:00:00.000Z","stockId":2490,"sp":4.24},{"date":"2025-05-18T16:00:00.000Z","stockId":2490,"sp":4.24},{"date":"2025-05-15T16:00:00.000Z","stockId":2490,"sp":4.17},{"date":"2025-05-14T16:00:00.000Z","stockId":2490,"sp":4.19},{"date":"2025-05-13T16:00:00.000Z","stockId":2490,"sp":4.39},{"date":"2025-05-12T16:00:00.000Z","stockId":2490,"sp":4.37},{"date":"2025-05-11T16:00:00.000Z","stockId":2490,"sp":4.64},{"date":"2025-05-08T16:00:00.000Z","stockId":2490,"sp":4.87},{"date":"2025-05-07T16:00:00.000Z","stockId":2490,"sp":5.27},{"date":"2025-05-06T16:00:00.000Z","stockId":2490,"sp":4.79},{"date":"2025-05-05T16:00:00.000Z","stockId":2490,"sp":4.35},{"date":"2025-04-28T16:00:00.000Z","stockId":2490,"sp":3.95},{"date":"2025-04-27T16:00:00.000Z","stockId":2490,"sp":4.05},{"date":"2025-04-24T16:00:00.000Z","stockId":2490,"sp":4.06},{"date":"2025-04-23T16:00:00.000Z","stockId":2490,"sp":4.12},{"date":"2025-04-22T16:00:00.000Z","stockId":2490,"sp":4.02},{"date":"2025-04-21T16:00:00.000Z","stockId":2490,"sp":4.23},{"date":"2025-04-20T16:00:00.000Z","stockId":2490,"sp":4.12},{"date":"2025-04-17T16:00:00.000Z","stockId":2490,"sp":4.04},{"date":"2025-04-16T16:00:00.000Z","stockId":2490,"sp":4.01},{"date":"2025-04-15T16:00:00.000Z","stockId":2490,"sp":3.82},{"date":"2025-04-14T16:00:00.000Z","stockId":2490,"sp":3.93},{"date":"2025-04-13T16:00:00.000Z","stockId":2490,"sp":3.74},{"date":"2025-04-10T16:00:00.000Z","stockId":2490,"sp":3.63},{"date":"2025-04-09T16:00:00.000Z","stockId":2490,"sp":3.51},{"date":"2025-04-08T16:00:00.000Z","stockId":2490,"sp":3.37},{"date":"2025-04-07T16:00:00.000Z","stockId":2490,"sp":3.32},{"date":"2025-04-06T16:00:00.000Z","stockId":2490,"sp":3.49},{"date":"2025-04-02T16:00:00.000Z","stockId":2490,"sp":3.67},{"date":"2025-04-01T16:00:00.000Z","stockId":2490,"sp":3.54},{"date":"2025-03-31T16:00:00.000Z","stockId":2490,"sp":3.37},{"date":"2025-03-30T16:00:00.000Z","stockId":2490,"sp":3.34},{"date":"2025-03-27T16:00:00.000Z","stockId":2490,"sp":3.18},{"date":"2025-03-26T16:00:00.000Z","stockId":2490,"sp":3.23},{"date":"2025-03-25T16:00:00.000Z","stockId":2490,"sp":3.2},{"date":"2025-03-24T16:00:00.000Z","stockId":2490,"sp":3.37},{"date":"2025-03-23T16:00:00.000Z","stockId":2490,"sp":3.55},{"date":"2025-03-20T16:00:00.000Z","stockId":2490,"sp":3.72},{"date":"2025-03-19T16:00:00.000Z","stockId":2490,"sp":3.67},{"date":"2025-03-18T16:00:00.000Z","stockId":2490,"sp":3.75},{"date":"2025-03-17T16:00:00.000Z","stockId":2490,"sp":3.76},{"date":"2025-03-16T16:00:00.000Z","stockId":2490,"sp":3.78},{"date":"2025-03-13T16:00:00.000Z","stockId":2490,"sp":3.61},{"date":"2025-03-12T16:00:00.000Z","stockId":2490,"sp":3.6},{"date":"2025-03-11T16:00:00.000Z","stockId":2490,"sp":3.6},{"date":"2025-03-10T16:00:00.000Z","stockId":2490,"sp":3.55},{"date":"2025-03-09T16:00:00.000Z","stockId":2490,"sp":3.74},{"date":"2025-03-06T16:00:00.000Z","stockId":2490,"sp":3.7},{"date":"2025-03-05T16:00:00.000Z","stockId":2490,"sp":3.89},{"date":"2025-03-04T16:00:00.000Z","stockId":2490,"sp":3.97},{"date":"2025-03-03T16:00:00.000Z","stockId":2490,"sp":3.97},{"date":"2025-03-02T16:00:00.000Z","stockId":2490,"sp":3.88},{"date":"2025-02-27T16:00:00.000Z","stockId":2490,"sp":3.78},{"date":"2025-02-26T16:00:00.000Z","stockId":2490,"sp":3.98},{"date":"2025-02-25T16:00:00.000Z","stockId":2490,"sp":3.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2490,"sp":3.9},{"date":"2025-02-23T16:00:00.000Z","stockId":2490,"sp":3.71},{"date":"2025-02-20T16:00:00.000Z","stockId":2490,"sp":3.9},{"date":"2025-02-19T16:00:00.000Z","stockId":2490,"sp":4.11},{"date":"2025-02-18T16:00:00.000Z","stockId":2490,"sp":3.91},{"date":"2025-02-17T16:00:00.000Z","stockId":2490,"sp":3.81},{"date":"2025-02-16T16:00:00.000Z","stockId":2490,"sp":3.63},{"date":"2025-02-13T16:00:00.000Z","stockId":2490,"sp":3.57},{"date":"2025-02-12T16:00:00.000Z","stockId":2490,"sp":3.4},{"date":"2025-02-11T16:00:00.000Z","stockId":2490,"sp":3.44},{"date":"2025-02-10T16:00:00.000Z","stockId":2490,"sp":3.32},{"date":"2025-02-09T16:00:00.000Z","stockId":2490,"sp":3.33},{"date":"2025-02-06T16:00:00.000Z","stockId":2490,"sp":3.32},{"date":"2025-02-05T16:00:00.000Z","stockId":2490,"sp":3.33},{"date":"2025-02-04T16:00:00.000Z","stockId":2490,"sp":3.17},{"date":"2025-01-26T16:00:00.000Z","stockId":2490,"sp":3.1},{"date":"2025-01-23T16:00:00.000Z","stockId":2490,"sp":3.19},{"date":"2025-01-22T16:00:00.000Z","stockId":2490,"sp":3.12},{"date":"2025-01-21T16:00:00.000Z","stockId":2490,"sp":3.11},{"date":"2025-01-20T16:00:00.000Z","stockId":2490,"sp":3.19},{"date":"2025-01-19T16:00:00.000Z","stockId":2490,"sp":3.17},{"date":"2025-01-16T16:00:00.000Z","stockId":2490,"sp":3.25},{"date":"2025-01-15T16:00:00.000Z","stockId":2490,"sp":3.22},{"date":"2025-01-14T16:00:00.000Z","stockId":2490,"sp":3.07},{"date":"2025-01-13T16:00:00.000Z","stockId":2490,"sp":2.92},{"date":"2025-01-12T16:00:00.000Z","stockId":2490,"sp":2.78},{"date":"2025-01-09T16:00:00.000Z","stockId":2490,"sp":2.89},{"date":"2025-01-08T16:00:00.000Z","stockId":2490,"sp":2.88},{"date":"2025-01-07T16:00:00.000Z","stockId":2490,"sp":2.89},{"date":"2025-01-06T16:00:00.000Z","stockId":2490,"sp":2.76},{"date":"2025-01-05T16:00:00.000Z","stockId":2490,"sp":2.63},{"date":"2025-01-02T16:00:00.000Z","stockId":2490,"sp":2.73},{"date":"2025-01-01T16:00:00.000Z","stockId":2490,"sp":2.79},{"date":"2024-12-30T16:00:00.000Z","stockId":2490,"sp":2.78},{"date":"2024-12-29T16:00:00.000Z","stockId":2490,"sp":2.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2490,"sp":2.7},{"date":"2024-12-25T16:00:00.000Z","stockId":2490,"sp":2.57},{"date":"2024-12-24T16:00:00.000Z","stockId":2490,"sp":2.55},{"date":"2024-12-23T16:00:00.000Z","stockId":2490,"sp":2.61},{"date":"2024-12-22T16:00:00.000Z","stockId":2490,"sp":2.71},{"date":"2024-12-19T16:00:00.000Z","stockId":2490,"sp":2.85},{"date":"2024-12-18T16:00:00.000Z","stockId":2490,"sp":2.87},{"date":"2024-12-17T16:00:00.000Z","stockId":2490,"sp":2.76},{"date":"2024-12-16T16:00:00.000Z","stockId":2490,"sp":2.73},{"date":"2024-12-15T16:00:00.000Z","stockId":2490,"sp":2.87},{"date":"2024-12-12T16:00:00.000Z","stockId":2490,"sp":2.9},{"date":"2024-12-11T16:00:00.000Z","stockId":2490,"sp":2.95},{"date":"2024-12-10T16:00:00.000Z","stockId":2490,"sp":2.81},{"date":"2024-12-09T16:00:00.000Z","stockId":2490,"sp":2.75},{"date":"2024-12-08T16:00:00.000Z","stockId":2490,"sp":2.8},{"date":"2024-12-05T16:00:00.000Z","stockId":2490,"sp":2.75},{"date":"2024-12-04T16:00:00.000Z","stockId":2490,"sp":2.71},{"date":"2024-12-03T16:00:00.000Z","stockId":2490,"sp":2.66},{"date":"2024-12-02T16:00:00.000Z","stockId":2490,"sp":2.69},{"date":"2024-12-01T16:00:00.000Z","stockId":2490,"sp":2.69},{"date":"2024-11-28T16:00:00.000Z","stockId":2490,"sp":2.63},{"date":"2024-11-27T16:00:00.000Z","stockId":2490,"sp":2.61},{"date":"2024-11-26T16:00:00.000Z","stockId":2490,"sp":2.58},{"date":"2024-11-25T16:00:00.000Z","stockId":2490,"sp":2.58},{"date":"2024-11-24T16:00:00.000Z","stockId":2490,"sp":2.61},{"date":"2024-11-21T16:00:00.000Z","stockId":2490,"sp":2.62},{"date":"2024-11-20T16:00:00.000Z","stockId":2490,"sp":2.76},{"date":"2024-11-19T16:00:00.000Z","stockId":2490,"sp":2.75},{"date":"2024-11-18T16:00:00.000Z","stockId":2490,"sp":2.63},{"date":"2024-11-17T16:00:00.000Z","stockId":2490,"sp":2.56},{"date":"2024-11-14T16:00:00.000Z","stockId":2490,"sp":2.62},{"date":"2024-11-13T16:00:00.000Z","stockId":2490,"sp":2.74},{"date":"2024-11-12T16:00:00.000Z","stockId":2490,"sp":2.74},{"date":"2024-11-11T16:00:00.000Z","stockId":2490,"sp":2.79},{"date":"2024-11-10T16:00:00.000Z","stockId":2490,"sp":2.76},{"date":"2024-11-07T16:00:00.000Z","stockId":2490,"sp":2.63},{"date":"2024-11-06T16:00:00.000Z","stockId":2490,"sp":2.64},{"date":"2024-11-05T16:00:00.000Z","stockId":2490,"sp":2.53},{"date":"2024-11-04T16:00:00.000Z","stockId":2490,"sp":2.56},{"date":"2024-11-03T16:00:00.000Z","stockId":2490,"sp":2.44},{"date":"2024-10-31T16:00:00.000Z","stockId":2490,"sp":2.42},{"date":"2024-10-30T16:00:00.000Z","stockId":2490,"sp":2.55},{"date":"2024-10-29T16:00:00.000Z","stockId":2490,"sp":2.68},{"date":"2024-10-28T16:00:00.000Z","stockId":2490,"sp":2.55},{"date":"2024-10-27T16:00:00.000Z","stockId":2490,"sp":2.43},{"date":"2024-10-24T16:00:00.000Z","stockId":2490,"sp":2.31},{"date":"2024-10-23T16:00:00.000Z","stockId":2490,"sp":2.33},{"date":"2024-10-22T16:00:00.000Z","stockId":2490,"sp":2.25},{"date":"2024-10-21T16:00:00.000Z","stockId":2490,"sp":2.17},{"date":"2024-10-20T16:00:00.000Z","stockId":2490,"sp":2.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2490,"sp":2.13},{"date":"2024-10-16T16:00:00.000Z","stockId":2490,"sp":2.09},{"date":"2024-10-15T16:00:00.000Z","stockId":2490,"sp":2.13},{"date":"2024-10-14T16:00:00.000Z","stockId":2490,"sp":2.16},{"date":"2024-10-13T16:00:00.000Z","stockId":2490,"sp":2.14},{"date":"2024-10-10T16:00:00.000Z","stockId":2490,"sp":2.12},{"date":"2024-10-09T16:00:00.000Z","stockId":2490,"sp":2.1},{"date":"2024-10-08T16:00:00.000Z","stockId":2490,"sp":2.16},{"date":"2024-10-07T16:00:00.000Z","stockId":2490,"sp":2.27},{"date":"2024-09-29T16:00:00.000Z","stockId":2490,"sp":2.18},{"date":"2024-09-26T16:00:00.000Z","stockId":2490,"sp":2.08},{"date":"2024-09-25T16:00:00.000Z","stockId":2490,"sp":2.02},{"date":"2024-09-24T16:00:00.000Z","stockId":2490,"sp":2.01},{"date":"2024-09-23T16:00:00.000Z","stockId":2490,"sp":1.95},{"date":"2024-09-22T16:00:00.000Z","stockId":2490,"sp":1.92},{"date":"2024-09-19T16:00:00.000Z","stockId":2490,"sp":1.91},{"date":"2024-09-18T16:00:00.000Z","stockId":2490,"sp":1.93},{"date":"2024-09-17T16:00:00.000Z","stockId":2490,"sp":1.84},{"date":"2024-09-12T16:00:00.000Z","stockId":2490,"sp":1.94},{"date":"2024-09-11T16:00:00.000Z","stockId":2490,"sp":1.97},{"date":"2024-09-10T16:00:00.000Z","stockId":2490,"sp":1.97},{"date":"2024-09-09T16:00:00.000Z","stockId":2490,"sp":2.01},{"date":"2024-09-08T16:00:00.000Z","stockId":2490,"sp":2.03},{"date":"2024-09-05T16:00:00.000Z","stockId":2490,"sp":1.93},{"date":"2024-09-04T16:00:00.000Z","stockId":2490,"sp":1.96},{"date":"2024-09-03T16:00:00.000Z","stockId":2490,"sp":1.99},{"date":"2024-09-02T16:00:00.000Z","stockId":2490,"sp":2.09},{"date":"2024-09-01T16:00:00.000Z","stockId":2490,"sp":2.16},{"date":"2024-08-29T16:00:00.000Z","stockId":2490,"sp":2.12},{"date":"2024-08-28T16:00:00.000Z","stockId":2490,"sp":2.02},{"date":"2024-08-27T16:00:00.000Z","stockId":2490,"sp":1.92},{"date":"2024-08-26T16:00:00.000Z","stockId":2490,"sp":1.97},{"date":"2024-08-25T16:00:00.000Z","stockId":2490,"sp":1.88},{"date":"2024-08-22T16:00:00.000Z","stockId":2490,"sp":1.79},{"date":"2024-08-21T16:00:00.000Z","stockId":2490,"sp":1.81},{"date":"2024-08-20T16:00:00.000Z","stockId":2490,"sp":1.72},{"date":"2024-08-19T16:00:00.000Z","stockId":2490,"sp":1.74},{"date":"2024-08-18T16:00:00.000Z","stockId":2490,"sp":1.77},{"date":"2024-08-15T16:00:00.000Z","stockId":2490,"sp":1.77},{"date":"2024-08-14T16:00:00.000Z","stockId":2490,"sp":1.83},{"date":"2024-08-13T16:00:00.000Z","stockId":2490,"sp":1.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2490,"sp":1.84},{"date":"2024-08-11T16:00:00.000Z","stockId":2490,"sp":1.82},{"date":"2024-08-08T16:00:00.000Z","stockId":2490,"sp":1.92},{"date":"2024-08-07T16:00:00.000Z","stockId":2490,"sp":1.94},{"date":"2024-08-06T16:00:00.000Z","stockId":2490,"sp":1.94},{"date":"2024-08-05T16:00:00.000Z","stockId":2490,"sp":1.91},{"date":"2024-08-04T16:00:00.000Z","stockId":2490,"sp":1.91},{"date":"2024-08-01T16:00:00.000Z","stockId":2490,"sp":2.01},{"date":"2024-07-31T16:00:00.000Z","stockId":2490,"sp":2.08},{"date":"2024-07-30T16:00:00.000Z","stockId":2490,"sp":2},{"date":"2024-07-29T16:00:00.000Z","stockId":2490,"sp":2.07},{"date":"2024-07-28T16:00:00.000Z","stockId":2490,"sp":2.04},{"date":"2024-07-25T16:00:00.000Z","stockId":2490,"sp":1.94},{"date":"2024-07-24T16:00:00.000Z","stockId":2490,"sp":2.03},{"date":"2024-07-23T16:00:00.000Z","stockId":2490,"sp":2.13},{"date":"2024-07-22T16:00:00.000Z","stockId":2490,"sp":2.03},{"date":"2024-07-21T16:00:00.000Z","stockId":2490,"sp":1.94},{"date":"2024-07-18T16:00:00.000Z","stockId":2490,"sp":1.85},{"date":"2024-07-17T16:00:00.000Z","stockId":2490,"sp":1.76},{"date":"2024-07-16T16:00:00.000Z","stockId":2490,"sp":1.74},{"date":"2024-07-15T16:00:00.000Z","stockId":2490,"sp":1.79},{"date":"2024-07-14T16:00:00.000Z","stockId":2490,"sp":1.79},{"date":"2024-07-11T16:00:00.000Z","stockId":2490,"sp":1.76},{"date":"2024-07-10T16:00:00.000Z","stockId":2490,"sp":1.7},{"date":"2024-07-09T16:00:00.000Z","stockId":2490,"sp":1.62},{"date":"2024-07-08T16:00:00.000Z","stockId":2490,"sp":1.54},{"date":"2024-07-07T16:00:00.000Z","stockId":2490,"sp":1.55},{"date":"2024-07-04T16:00:00.000Z","stockId":2490,"sp":1.62},{"date":"2024-07-03T16:00:00.000Z","stockId":2490,"sp":1.54},{"date":"2024-07-02T16:00:00.000Z","stockId":2490,"sp":1.58},{"date":"2024-07-01T16:00:00.000Z","stockId":2490,"sp":1.55},{"date":"2024-06-30T16:00:00.000Z","stockId":2490,"sp":1.48},{"date":"2024-06-27T16:00:00.000Z","stockId":2490,"sp":1.41},{"date":"2024-06-26T16:00:00.000Z","stockId":2490,"sp":1.44},{"sp":1.51,"stockId":2490,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.53,"stockId":2490,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.61,"stockId":2490,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.69,"stockId":2490,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.76,"stockId":2490,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.85,"stockId":2490,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.76,"stockId":2490,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.75,"stockId":2490,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.84,"stockId":2490,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.84,"stockId":2490,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.91,"stockId":2490,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.82,"stockId":2490,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.83,"stockId":2490,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.88,"stockId":2490,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.98,"stockId":2490,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.07,"stockId":2490,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.18,"stockId":2490,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.27,"stockId":2490,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.33,"stockId":2490,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.29,"stockId":2490,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.3,"stockId":2490,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.37,"stockId":2490,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.42,"stockId":2490,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.51,"stockId":2490,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.47,"stockId":2490,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.49,"stockId":2490,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.37,"stockId":2490,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.35,"stockId":2490,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.36,"stockId":2490,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.37,"stockId":2490,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.29,"stockId":2490,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.18,"stockId":2490,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2490,"sp":2.27},{"date":"2024-05-08T16:00:00.000Z","stockId":2490,"sp":2.37},{"date":"2024-05-07T16:00:00.000Z","stockId":2490,"sp":2.35},{"date":"2024-05-06T16:00:00.000Z","stockId":2490,"sp":2.41},{"date":"2024-05-05T16:00:00.000Z","stockId":2490,"sp":2.47},{"date":"2024-04-29T16:00:00.000Z","stockId":2490,"sp":2.42},{"date":"2024-04-28T16:00:00.000Z","stockId":2490,"sp":2.4},{"date":"2024-04-25T16:00:00.000Z","stockId":2490,"sp":2.29},{"date":"2024-04-24T16:00:00.000Z","stockId":2490,"sp":2.33},{"date":"2024-04-23T16:00:00.000Z","stockId":2490,"sp":2.37},{"date":"2024-04-22T16:00:00.000Z","stockId":2490,"sp":2.32},{"date":"2024-04-21T16:00:00.000Z","stockId":2490,"sp":2.21},{"date":"2024-04-18T16:00:00.000Z","stockId":2490,"sp":2.33},{"date":"2024-04-17T16:00:00.000Z","stockId":2490,"sp":2.45},{"date":"2024-04-16T16:00:00.000Z","stockId":2490,"sp":2.58},{"date":"2024-04-15T16:00:00.000Z","stockId":2490,"sp":2.72},{"date":"2024-04-14T16:00:00.000Z","stockId":2490,"sp":2.86},{"date":"2024-04-11T16:00:00.000Z","stockId":2490,"sp":3.01},{"date":"2024-04-10T16:00:00.000Z","stockId":2490,"sp":2.87},{"date":"2024-04-09T16:00:00.000Z","stockId":2490,"sp":2.73},{"date":"2024-04-08T16:00:00.000Z","stockId":2490,"sp":2.87},{"date":"2024-04-07T16:00:00.000Z","stockId":2490,"sp":2.76},{"date":"2024-04-02T16:00:00.000Z","stockId":2490,"sp":2.91},{"date":"2024-04-01T16:00:00.000Z","stockId":2490,"sp":3.06},{"date":"2024-03-31T16:00:00.000Z","stockId":2490,"sp":3.22},{"date":"2024-03-27T16:00:00.000Z","stockId":2490,"sp":3.39},{"date":"2024-03-26T16:00:00.000Z","stockId":2490,"sp":3.3},{"date":"2024-03-25T16:00:00.000Z","stockId":2490,"sp":3.41},{"date":"2024-03-24T16:00:00.000Z","stockId":2490,"sp":3.44},{"date":"2024-03-21T16:00:00.000Z","stockId":2490,"sp":3.52},{"date":"2024-03-20T16:00:00.000Z","stockId":2490,"sp":3.62},{"date":"2024-03-19T16:00:00.000Z","stockId":2490,"sp":3.61},{"date":"2024-03-18T16:00:00.000Z","stockId":2490,"sp":3.52},{"date":"2024-03-17T16:00:00.000Z","stockId":2490,"sp":3.51},{"date":"2024-03-14T16:00:00.000Z","stockId":2490,"sp":3.47},{"date":"2024-03-13T16:00:00.000Z","stockId":2490,"sp":3.4},{"date":"2024-03-12T16:00:00.000Z","stockId":2490,"sp":3.42},{"date":"2024-03-11T16:00:00.000Z","stockId":2490,"sp":3.44},{"date":"2024-03-10T16:00:00.000Z","stockId":2490,"sp":3.37},{"date":"2024-03-07T16:00:00.000Z","stockId":2490,"sp":3.31},{"date":"2024-03-06T16:00:00.000Z","stockId":2490,"sp":3.32},{"date":"2024-03-05T16:00:00.000Z","stockId":2490,"sp":3.3},{"date":"2024-03-04T16:00:00.000Z","stockId":2490,"sp":3.27},{"date":"2024-03-03T16:00:00.000Z","stockId":2490,"sp":3.39},{"date":"2024-02-29T16:00:00.000Z","stockId":2490,"sp":3.37},{"date":"2024-02-28T16:00:00.000Z","stockId":2490,"sp":3.34},{"date":"2024-02-27T16:00:00.000Z","stockId":2490,"sp":3.19},{"date":"2024-02-26T16:00:00.000Z","stockId":2490,"sp":3.49},{"date":"2024-02-25T16:00:00.000Z","stockId":2490,"sp":3.4},{"date":"2024-02-22T16:00:00.000Z","stockId":2490,"sp":3.3},{"date":"2024-02-21T16:00:00.000Z","stockId":2490,"sp":3.18},{"date":"2024-02-20T16:00:00.000Z","stockId":2490,"sp":3.07},{"date":"2024-02-19T16:00:00.000Z","stockId":2490,"sp":2.99},{"date":"2024-02-18T16:00:00.000Z","stockId":2490,"sp":2.92},{"date":"2024-02-07T16:00:00.000Z","stockId":2490,"sp":2.65},{"date":"2024-02-06T16:00:00.000Z","stockId":2490,"sp":2.52},{"date":"2024-02-05T16:00:00.000Z","stockId":2490,"sp":2.78},{"date":"2024-02-04T16:00:00.000Z","stockId":2490,"sp":2.99},{"date":"2024-02-01T16:00:00.000Z","stockId":2490,"sp":3.32},{"date":"2024-01-31T16:00:00.000Z","stockId":2490,"sp":3.51},{"date":"2024-01-30T16:00:00.000Z","stockId":2490,"sp":3.64},{"date":"2024-01-29T16:00:00.000Z","stockId":2490,"sp":3.85},{"date":"2024-01-28T16:00:00.000Z","stockId":2490,"sp":3.97},{"date":"2024-01-25T16:00:00.000Z","stockId":2490,"sp":4.11},{"date":"2024-01-24T16:00:00.000Z","stockId":2490,"sp":4.04},{"date":"2024-01-23T16:00:00.000Z","stockId":2490,"sp":3.87},{"date":"2024-01-22T16:00:00.000Z","stockId":2490,"sp":3.79},{"date":"2024-01-21T16:00:00.000Z","stockId":2490,"sp":3.82},{"date":"2024-01-18T16:00:00.000Z","stockId":2490,"sp":4.08},{"date":"2024-01-17T16:00:00.000Z","stockId":2490,"sp":4.13},{"date":"2024-01-16T16:00:00.000Z","stockId":2490,"sp":4.17},{"date":"2024-01-15T16:00:00.000Z","stockId":2490,"sp":4.32},{"date":"2024-01-14T16:00:00.000Z","stockId":2490,"sp":4.38},{"date":"2024-01-11T16:00:00.000Z","stockId":2490,"sp":4.42},{"date":"2024-01-10T16:00:00.000Z","stockId":2490,"sp":4.41},{"date":"2024-01-09T16:00:00.000Z","stockId":2490,"sp":4.28},{"date":"2024-01-08T16:00:00.000Z","stockId":2490,"sp":4.41},{"date":"2024-01-07T16:00:00.000Z","stockId":2490,"sp":4.44},{"date":"2024-01-04T16:00:00.000Z","stockId":2490,"sp":4.45},{"date":"2024-01-03T16:00:00.000Z","stockId":2490,"sp":4.46},{"date":"2024-01-02T16:00:00.000Z","stockId":2490,"sp":4.5},{"date":"2024-01-01T16:00:00.000Z","stockId":2490,"sp":4.59},{"date":"2023-12-28T16:00:00.000Z","stockId":2490,"sp":4.54},{"date":"2023-12-27T16:00:00.000Z","stockId":2490,"sp":4.53},{"date":"2023-12-26T16:00:00.000Z","stockId":2490,"sp":4.53},{"date":"2023-12-25T16:00:00.000Z","stockId":2490,"sp":4.67},{"date":"2023-12-24T16:00:00.000Z","stockId":2490,"sp":4.72},{"date":"2023-12-21T16:00:00.000Z","stockId":2490,"sp":4.71},{"date":"2023-12-20T16:00:00.000Z","stockId":2490,"sp":4.81},{"date":"2023-12-19T16:00:00.000Z","stockId":2490,"sp":4.79},{"date":"2023-12-18T16:00:00.000Z","stockId":2490,"sp":4.93},{"date":"2023-12-17T16:00:00.000Z","stockId":2490,"sp":4.99},{"date":"2023-12-14T16:00:00.000Z","stockId":2490,"sp":5.07},{"date":"2023-12-13T16:00:00.000Z","stockId":2490,"sp":4.87},{"date":"2023-12-12T16:00:00.000Z","stockId":2490,"sp":4.69},{"date":"2023-12-11T16:00:00.000Z","stockId":2490,"sp":4.48},{"date":"2023-12-10T16:00:00.000Z","stockId":2490,"sp":4.41},{"date":"2023-12-07T16:00:00.000Z","stockId":2490,"sp":4.35},{"date":"2023-12-06T16:00:00.000Z","stockId":2490,"sp":4.39},{"date":"2023-12-05T16:00:00.000Z","stockId":2490,"sp":4.45},{"date":"2023-12-04T16:00:00.000Z","stockId":2490,"sp":4.44},{"date":"2023-12-03T16:00:00.000Z","stockId":2490,"sp":4.56},{"date":"2023-11-30T16:00:00.000Z","stockId":2490,"sp":4.52},{"date":"2023-11-29T16:00:00.000Z","stockId":2490,"sp":4.58},{"date":"2023-11-28T16:00:00.000Z","stockId":2490,"sp":4.51},{"date":"2023-11-27T16:00:00.000Z","stockId":2490,"sp":4.55},{"date":"2023-11-26T16:00:00.000Z","stockId":2490,"sp":4.57},{"date":"2023-11-23T16:00:00.000Z","stockId":2490,"sp":4.59},{"date":"2023-11-22T16:00:00.000Z","stockId":2490,"sp":4.74},{"date":"2023-11-21T16:00:00.000Z","stockId":2490,"sp":4.7},{"date":"2023-11-20T16:00:00.000Z","stockId":2490,"sp":4.78},{"date":"2023-11-19T16:00:00.000Z","stockId":2490,"sp":4.73},{"date":"2023-11-16T16:00:00.000Z","stockId":2490,"sp":4.68},{"date":"2023-11-15T16:00:00.000Z","stockId":2490,"sp":4.71},{"date":"2023-11-14T16:00:00.000Z","stockId":2490,"sp":4.71},{"date":"2023-11-13T16:00:00.000Z","stockId":2490,"sp":4.74},{"date":"2023-11-12T16:00:00.000Z","stockId":2490,"sp":4.78},{"date":"2023-11-09T16:00:00.000Z","stockId":2490,"sp":4.7},{"date":"2023-11-08T16:00:00.000Z","stockId":2490,"sp":4.71},{"date":"2023-11-07T16:00:00.000Z","stockId":2490,"sp":4.97},{"date":"2023-11-06T16:00:00.000Z","stockId":2490,"sp":5.19},{"date":"2023-11-05T16:00:00.000Z","stockId":2490,"sp":5.09},{"date":"2023-11-02T16:00:00.000Z","stockId":2490,"sp":4.96},{"date":"2023-11-01T16:00:00.000Z","stockId":2490,"sp":4.88},{"date":"2023-10-31T16:00:00.000Z","stockId":2490,"sp":4.74},{"date":"2023-10-30T16:00:00.000Z","stockId":2490,"sp":4.83},{"date":"2023-10-29T16:00:00.000Z","stockId":2490,"sp":4.63},{"date":"2023-10-26T16:00:00.000Z","stockId":2490,"sp":4.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2490,"sp":4.59},{"date":"2023-10-24T16:00:00.000Z","stockId":2490,"sp":4.71},{"date":"2023-10-23T16:00:00.000Z","stockId":2490,"sp":4.62},{"date":"2023-10-22T16:00:00.000Z","stockId":2490,"sp":4.59},{"date":"2023-10-19T16:00:00.000Z","stockId":2490,"sp":4.72},{"date":"2023-10-18T16:00:00.000Z","stockId":2490,"sp":4.29},{"date":"2023-10-17T16:00:00.000Z","stockId":2490,"sp":4.3},{"date":"2023-10-16T16:00:00.000Z","stockId":2490,"sp":4.33},{"date":"2023-10-15T16:00:00.000Z","stockId":2490,"sp":4.34},{"date":"2023-10-12T16:00:00.000Z","stockId":2490,"sp":4.2},{"date":"2023-10-11T16:00:00.000Z","stockId":2490,"sp":4.25},{"date":"2023-10-10T16:00:00.000Z","stockId":2490,"sp":4.25},{"date":"2023-10-09T16:00:00.000Z","stockId":2490,"sp":4.41},{"date":"2023-10-08T16:00:00.000Z","stockId":2490,"sp":4.32},{"date":"2023-09-27T16:00:00.000Z","stockId":2490,"sp":4.47},{"date":"2023-09-26T16:00:00.000Z","stockId":2490,"sp":4.24},{"date":"2023-09-25T16:00:00.000Z","stockId":2490,"sp":4.19},{"date":"2023-09-24T16:00:00.000Z","stockId":2490,"sp":4.16},{"date":"2023-09-21T16:00:00.000Z","stockId":2490,"sp":4.22},{"date":"2023-09-20T16:00:00.000Z","stockId":2490,"sp":4.16},{"date":"2023-09-19T16:00:00.000Z","stockId":2490,"sp":4.21},{"date":"2023-09-18T16:00:00.000Z","stockId":2490,"sp":4.29},{"date":"2023-09-17T16:00:00.000Z","stockId":2490,"sp":4.29},{"date":"2023-09-14T16:00:00.000Z","stockId":2490,"sp":4.28},{"date":"2023-09-13T16:00:00.000Z","stockId":2490,"sp":4.25},{"date":"2023-09-12T16:00:00.000Z","stockId":2490,"sp":4.26},{"date":"2023-09-11T16:00:00.000Z","stockId":2490,"sp":4.27},{"date":"2023-09-10T16:00:00.000Z","stockId":2490,"sp":4.26},{"date":"2023-09-07T16:00:00.000Z","stockId":2490,"sp":4.23},{"date":"2023-09-06T16:00:00.000Z","stockId":2490,"sp":4.33},{"date":"2023-09-05T16:00:00.000Z","stockId":2490,"sp":4.42},{"date":"2023-09-04T16:00:00.000Z","stockId":2490,"sp":4.31},{"date":"2023-09-03T16:00:00.000Z","stockId":2490,"sp":4.39},{"date":"2023-08-31T16:00:00.000Z","stockId":2490,"sp":4.28},{"date":"2023-08-30T16:00:00.000Z","stockId":2490,"sp":4.28},{"date":"2023-08-29T16:00:00.000Z","stockId":2490,"sp":4.37},{"date":"2023-08-28T16:00:00.000Z","stockId":2490,"sp":4.38},{"date":"2023-08-27T16:00:00.000Z","stockId":2490,"sp":4.3},{"date":"2023-08-24T16:00:00.000Z","stockId":2490,"sp":4.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2490,"sp":4.3},{"date":"2023-08-22T16:00:00.000Z","stockId":2490,"sp":4.39},{"date":"2023-08-21T16:00:00.000Z","stockId":2490,"sp":4.39},{"date":"2023-08-20T16:00:00.000Z","stockId":2490,"sp":4.38},{"date":"2023-08-17T16:00:00.000Z","stockId":2490,"sp":4.43},{"date":"2023-08-16T16:00:00.000Z","stockId":2490,"sp":4.42},{"date":"2023-08-15T16:00:00.000Z","stockId":2490,"sp":4.4},{"date":"2023-08-14T16:00:00.000Z","stockId":2490,"sp":4.38},{"date":"2023-08-13T16:00:00.000Z","stockId":2490,"sp":4.46},{"date":"2023-08-10T16:00:00.000Z","stockId":2490,"sp":4.53},{"date":"2023-08-09T16:00:00.000Z","stockId":2490,"sp":4.69},{"date":"2023-08-08T16:00:00.000Z","stockId":2490,"sp":4.45},{"date":"2023-08-07T16:00:00.000Z","stockId":2490,"sp":4.51},{"date":"2023-08-06T16:00:00.000Z","stockId":2490,"sp":4.52},{"date":"2023-08-03T16:00:00.000Z","stockId":2490,"sp":4.59},{"date":"2023-08-02T16:00:00.000Z","stockId":2490,"sp":4.62},{"date":"2023-08-01T16:00:00.000Z","stockId":2490,"sp":4.67},{"date":"2023-07-31T16:00:00.000Z","stockId":2490,"sp":4.75},{"date":"2023-07-30T16:00:00.000Z","stockId":2490,"sp":4.7},{"date":"2023-07-27T16:00:00.000Z","stockId":2490,"sp":4.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2490,"sp":4.6},{"date":"2023-07-25T16:00:00.000Z","stockId":2490,"sp":4.62},{"date":"2023-07-24T16:00:00.000Z","stockId":2490,"sp":4.63},{"date":"2023-07-23T16:00:00.000Z","stockId":2490,"sp":4.64},{"date":"2023-07-20T16:00:00.000Z","stockId":2490,"sp":4.6},{"date":"2023-07-19T16:00:00.000Z","stockId":2490,"sp":4.66},{"date":"2023-07-18T16:00:00.000Z","stockId":2490,"sp":4.75},{"date":"2023-07-17T16:00:00.000Z","stockId":2490,"sp":4.66},{"date":"2023-07-16T16:00:00.000Z","stockId":2490,"sp":4.63},{"date":"2023-07-13T16:00:00.000Z","stockId":2490,"sp":4.7},{"date":"2023-07-12T16:00:00.000Z","stockId":2490,"sp":4.74},{"date":"2023-07-11T16:00:00.000Z","stockId":2490,"sp":4.95},{"date":"2023-07-10T16:00:00.000Z","stockId":2490,"sp":4.5},{"date":"2023-07-09T16:00:00.000Z","stockId":2490,"sp":4.49},{"date":"2023-07-06T16:00:00.000Z","stockId":2490,"sp":4.52},{"date":"2023-07-05T16:00:00.000Z","stockId":2490,"sp":4.63},{"date":"2023-07-04T16:00:00.000Z","stockId":2490,"sp":4.49},{"date":"2023-07-03T16:00:00.000Z","stockId":2490,"sp":4.5},{"date":"2023-07-02T16:00:00.000Z","stockId":2490,"sp":4.44},{"date":"2023-06-29T16:00:00.000Z","stockId":2490,"sp":4.36},{"date":"2023-06-28T16:00:00.000Z","stockId":2490,"sp":4.33},{"date":"2023-06-27T16:00:00.000Z","stockId":2490,"sp":4.37},{"date":"2023-06-26T16:00:00.000Z","stockId":2490,"sp":4.38},{"date":"2023-06-25T16:00:00.000Z","stockId":2490,"sp":4.43},{"date":"2023-06-20T16:00:00.000Z","stockId":2490,"sp":4.37},{"date":"2023-06-19T16:00:00.000Z","stockId":2490,"sp":3.97},{"date":"2023-06-18T16:00:00.000Z","stockId":2490,"sp":4.02},{"date":"2023-06-15T16:00:00.000Z","stockId":2490,"sp":4.04},{"date":"2023-06-14T16:00:00.000Z","stockId":2490,"sp":4.01},{"date":"2023-06-13T16:00:00.000Z","stockId":2490,"sp":4.02},{"date":"2023-06-12T16:00:00.000Z","stockId":2490,"sp":4.04},{"date":"2023-06-11T16:00:00.000Z","stockId":2490,"sp":4.05},{"date":"2023-06-08T16:00:00.000Z","stockId":2490,"sp":4.03},{"date":"2023-06-07T16:00:00.000Z","stockId":2490,"sp":4.02}],"dateFlag":"day"}