window.pageData = {"stock":{"_id":683,"stockCode":"000683","exchange":"sz","market":"a","stockType":"company","followedNum":568,"ipoDate":"1997-01-30T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":683,"establishDate":"1997-01-22T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"博源化工","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"byhg","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"戴连荣","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-07-30T16:00:00.000Z"],"lastExpectedDate":"2026-07-30T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:23.430Z"}],"latestLiftedDate":"2026-08-25T16:00:00.000Z","province":{"shortName":"内蒙古"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220201,"stockCode":"220201","name":"纯碱","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-162.18976666072206},"pb":{"mcw":1.1563418275102224},"ps_ttm":{"mcw":1.0696378092865737},"dyr":{"mcw":0.029668168985219807}},"staticDividendYieldRatio":0.029668169008876498},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw","tickerId":220200,"source":"sw"},{"_id":2010000220201,"stockCode":"220201","name":"纯碱","stockType":"industry","exchange":"sw","tickerId":220201,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220200,"stockCode":"220200","name":"化学原料","stockType":"industry","exchange":"sw_2021","tickerId":220200,"source":"sw_2021"},{"_id":2020000220201,"stockCode":"220201","name":"纯碱","stockType":"industry","exchange":"sw_2021","tickerId":220201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000822,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000822","tickerId":822,"source":"csi","name":"500红利","weighting":0.01535},{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.00972},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.00883},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0083},{"_id":1000000931587,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931587","tickerId":931587,"source":"csi","name":"500价值稳健","weighting":0.00783},{"_id":1000000931644,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931644","tickerId":931644,"source":"csi","name":"800红利","weighting":0.00735},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.00383},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0037},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00302},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.002},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00168},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00156},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0015},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00142},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00133},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00106},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00069},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00045},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00038},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00024},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00024}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.berunchem.com","companyName":"内蒙古博源化工股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":683,"type":"tr_dri","cagr_p_r_fs":0.04076677524128525,"cagr_p_r_fys":-0.22264715663451973,"cagr_p_r_y1":0.13624855690357052,"cagr_p_r_y10":0.09476498752197382,"cagr_p_r_y3":-0.031926140600379904,"cagr_p_r_y5":0.03282754303080515,"p_r_fs":2.242994789496868,"cagr_p_r_d30":-0.13807672807165783,"cagr_p_r_d60":-0.3251452561681246,"cagr_p_r_d90":-0.3420358185848492,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1997-01-30T16:00:00.000Z","cagr_p_r_y20":0.058981751413164085,"cagr_p_r_d14":-0.04087808380776525,"cagr_p_r_d7":-0.03928485803335924},"shnc":{"stockId":683,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":65712,"shnc_d90":-0.04524452968354982,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":65712,"shnc_q1":-0.04524452968354982,"shnc_q2":-0.19506100249889755,"shnc_q3":-0.3580931913646576,"shnc_y1":-0.3406977094181742,"shnc_y2":-0.3658428310863628},"ple":{"stockId":683,"type":"ple","ps":862745800,"ps_mc":4745101900,"ps_shbt10sh_r":0.5172483710395577,"ps_sc_r":0.2321,"pc":15,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":683,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0091,"mtaslb":760954669,"mtaslb_mc_r":0.04170087239362922,"mtaslb_fbc":-2370878,"mtaslb_fb":760070695,"mtaslb_smc":10000,"mtaslb_sb":883974,"fb_mc_rc_d1":-0.0001299258483672736,"fb_mc_rc_d5":0.0002795973302485049,"fb_mc_rc_d20":0.0036414120790079934,"fb_mc_rc_d60":0.0038598300729292137,"fb_mc_rc_d120":-0.001776257502321622,"sb_mc_rc_d1":-0.0000029242279702932686,"sb_mc_rc_d5":-0.00003187967537851363,"sb_mc_rc_d20":-0.00001997576482874839,"sb_mc_rc_d60":0.00014062631961293795,"sb_mc_rc_d120":0.00022289083037690165,"npa_o_f_d1":-2370878,"npa_o_f_d120":-85871698,"npa_o_f_d20":75524720,"npa_o_f_d5":5532281,"npa_o_f_d60":76563460,"fb_mc_rc_d240":0.008911361517162073,"npa_o_f_d240":123810909},"mm_ha":{"stockId":683,"type":"mm_ha","mm_sh":139914560,"mm_sha":805907866,"mm_sh_cap_r":0.04186411437950774,"spc":-0.0319,"mm_shc_v_r":2.863635913647921,"mm_sh_nba_d1":931168112.0409539,"mm_sh_nba_d5":931168112.0409539,"mm_sh_nba_d20":931168112.0409539,"mm_sh_nba_d60":931168112.0409539,"mm_sh_nba_d120":817189481.5133166,"mm_sh_nba_d240":676487732.5992985,"mm_sh_cap_rc_d1":0.044563015232680095,"mm_sh_cap_rc_d5":0.044563015232680095,"mm_sh_cap_rc_d20":0.044563015232680095,"mm_sh_cap_rc_d60":0.044563015232680095,"mm_sh_cap_rc_d120":0.03739219038648983,"mm_sh_nbv_d1":148102954,"mm_sh_nbv_d5":148102954,"mm_sh_nbv_d20":148102954,"mm_sh_nbv_d60":148102954,"mm_sh_nbv_d120":124271076,"mm_sh_nbv_d240":99383439,"mm_sh_nbp_d1":157647977.13814685,"mm_sh_nbp_d5":-2274372.2593145217,"mm_sh_nbp_d20":-2274372.2593145217,"mm_sh_nbp_d60":-2274372.2593145217,"mm_sh_nbp_d120":1357432.7068270599,"mm_sh_nbp_d240":-19525553.379516296,"mm_sh_nbpr_d1":0.1693013056392263,"mm_sh_nbpr_d5":-0.014749808582012358,"mm_sh_nbpr_d20":-0.014749808582012358,"mm_sh_nbpr_d60":-0.014749808582012358,"mm_sh_nbpr_d120":0.006688993712487106,"mm_sh_nbpr_d240":-0.4499453601521108,"mm_sh_cap_rc_d240":0.029903695952162662,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.01799845607180255,"mm_shc_v_r_d20":0.14318179568239603,"mm_shc_v_r_d240":0.007390416622042939,"mm_shc_v_r_d5":0.5727271827295841,"mm_shc_v_r_d60":0.04772726522746535,"mm_sh_cap_rc_q1":0.008510095054943642,"mm_sh_cap_rc_q2":-0.013958078208918256,"mm_sh_cap_rc_q3":-0.008338429953339721,"mm_sh_cap_rc_q4":0.03597575011626114,"mm_sh_nba_q1":163729813.82117298,"mm_sh_nba_q2":-476340127.6259892,"mm_sh_nba_q3":-335986725.4685652,"mm_sh_nba_q4":595181386.5723886,"mm_sh_nbv_q1":28441691,"mm_sh_nbv_q2":-46649461,"mm_sh_nbv_q3":-27867967,"mm_sh_nbv_q4":120234987}},"priceMetrics":{"pe_ttm":19.98165561104726,"d_pe_ttm":15.721618003990825,"pb":1.7166028904712682,"pb_wo_gw":1.7170565670224047,"dyr":0.05454545454545454,"mc":20442573580,"mc_om":20442573580,"sp":5.5,"spc":0.0073,"ta":296554485,"to_r":0.01617632791119641,"cmc":18381616127,"ecmc":14042025882.5,"ecmc_psh":213690,"shn":65712},"differentMarketStocks":[],"staticDividendYieldRatio":0.05454545454545454},"shareholdersEquityChangeData":[{"_id":"6865f989b9bea94b6177b9e5","stockId":683,"source":"cn_info","shareholderName":"戴连荣","declarationDate":"2024-10-10T16:00:00.000Z","date":"2024-10-09T16:00:00.000Z","changeQuantity":3000000,"sharesChangeRatio":0.0008,"sharesHeldAfterChange":0.00081,"quantityHeldAfterChange":3031941,"candlestickAveragePrice":6.225673769833818,"lastUpdated":"2025-07-30T09:43:17.662Z","stock":{"_id":683,"stockCode":"000683","exchange":"sz","market":"a","stockType":"company","followedNum":568,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":683,"memoNum":10,"currency":"CNY","name":"博源化工","isFollowed":false}}],"priceMetricsList":[{"stockId":683,"date":"2026-07-09T16:00:00.000Z","sp":5.5},{"stockId":683,"date":"2026-07-08T16:00:00.000Z","sp":5.46},{"stockId":683,"date":"2026-07-07T16:00:00.000Z","sp":5.51},{"stockId":683,"date":"2026-07-06T16:00:00.000Z","sp":5.6},{"stockId":683,"date":"2026-07-05T16:00:00.000Z","sp":6.06},{"stockId":683,"date":"2026-07-02T16:00:00.000Z","sp":6.02},{"date":"2026-07-01T16:00:00.000Z","stockId":683,"sp":6.05},{"stockId":683,"date":"2026-06-30T16:00:00.000Z","sp":5.85},{"date":"2026-06-29T16:00:00.000Z","stockId":683,"sp":5.76},{"stockId":683,"date":"2026-06-28T16:00:00.000Z","sp":5.95},{"date":"2026-06-25T16:00:00.000Z","stockId":683,"sp":6.03},{"stockId":683,"date":"2026-06-24T16:00:00.000Z","sp":6.22},{"date":"2026-06-23T16:00:00.000Z","stockId":683,"sp":6.27},{"date":"2026-06-22T16:00:00.000Z","stockId":683,"sp":6.3},{"stockId":683,"date":"2026-06-21T16:00:00.000Z","sp":6.53},{"stockId":683,"date":"2026-06-17T16:00:00.000Z","sp":6.29},{"stockId":683,"date":"2026-06-16T16:00:00.000Z","sp":6.57},{"date":"2026-06-15T16:00:00.000Z","stockId":683,"sp":6.78},{"date":"2026-06-14T16:00:00.000Z","stockId":683,"sp":6.95},{"stockId":683,"date":"2026-06-11T16:00:00.000Z","sp":7},{"date":"2026-06-10T16:00:00.000Z","stockId":683,"sp":6.69},{"date":"2026-06-09T16:00:00.000Z","stockId":683,"sp":6.71},{"date":"2026-06-08T16:00:00.000Z","stockId":683,"sp":6.78},{"date":"2026-06-07T16:00:00.000Z","stockId":683,"sp":6.46},{"date":"2026-06-04T16:00:00.000Z","stockId":683,"sp":6.87},{"date":"2026-06-03T16:00:00.000Z","stockId":683,"sp":7},{"date":"2026-06-02T16:00:00.000Z","stockId":683,"sp":7.26},{"stockId":683,"date":"2026-06-01T16:00:00.000Z","sp":7.26},{"date":"2026-05-31T16:00:00.000Z","stockId":683,"sp":7.26},{"date":"2026-05-28T16:00:00.000Z","stockId":683,"sp":7.2},{"date":"2026-05-27T16:00:00.000Z","stockId":683,"sp":7.22},{"date":"2026-05-26T16:00:00.000Z","stockId":683,"sp":7.36},{"date":"2026-05-25T16:00:00.000Z","stockId":683,"sp":7.65},{"date":"2026-05-24T16:00:00.000Z","stockId":683,"sp":7.52},{"date":"2026-05-21T16:00:00.000Z","stockId":683,"sp":7.5},{"date":"2026-05-20T16:00:00.000Z","stockId":683,"sp":7.47},{"stockId":683,"date":"2026-05-19T16:00:00.000Z","sp":7.63},{"stockId":683,"date":"2026-05-18T16:00:00.000Z","sp":7.74},{"stockId":683,"date":"2026-05-17T16:00:00.000Z","sp":7.82},{"stockId":683,"date":"2026-05-14T16:00:00.000Z","sp":8.22},{"date":"2026-05-13T16:00:00.000Z","stockId":683,"sp":8.37},{"date":"2026-05-12T16:00:00.000Z","stockId":683,"sp":8.51},{"stockId":683,"date":"2026-05-11T16:00:00.000Z","sp":8.5},{"stockId":683,"date":"2026-05-10T16:00:00.000Z","sp":8.57},{"date":"2026-05-07T16:00:00.000Z","stockId":683,"sp":8.66},{"stockId":683,"date":"2026-05-06T16:00:00.000Z","sp":8.77},{"date":"2026-05-05T16:00:00.000Z","stockId":683,"sp":8.95},{"date":"2026-04-29T16:00:00.000Z","stockId":683,"sp":8.96},{"stockId":683,"date":"2026-04-28T16:00:00.000Z","sp":9.1},{"date":"2026-04-27T16:00:00.000Z","stockId":683,"sp":9.01},{"date":"2026-04-26T16:00:00.000Z","stockId":683,"sp":8.98},{"date":"2026-04-23T16:00:00.000Z","stockId":683,"sp":8.96},{"stockId":683,"date":"2026-04-22T16:00:00.000Z","sp":8.87},{"stockId":683,"date":"2026-04-21T16:00:00.000Z","sp":8.83},{"date":"2026-04-20T16:00:00.000Z","stockId":683,"sp":8.99},{"stockId":683,"date":"2026-04-19T16:00:00.000Z","sp":8.32},{"date":"2026-04-16T16:00:00.000Z","stockId":683,"sp":8.44},{"date":"2026-04-15T16:00:00.000Z","stockId":683,"sp":8.66},{"stockId":683,"date":"2026-04-14T16:00:00.000Z","sp":8.58},{"date":"2026-04-13T16:00:00.000Z","stockId":683,"sp":8.56},{"stockId":683,"date":"2026-04-12T16:00:00.000Z","sp":8.86},{"date":"2026-04-09T16:00:00.000Z","stockId":683,"sp":8.79},{"date":"2026-04-08T16:00:00.000Z","stockId":683,"sp":8.86},{"date":"2026-04-07T16:00:00.000Z","stockId":683,"sp":8.94},{"stockId":683,"date":"2026-04-06T16:00:00.000Z","sp":8.66},{"date":"2026-04-02T16:00:00.000Z","stockId":683,"sp":8.41},{"date":"2026-04-01T16:00:00.000Z","stockId":683,"sp":8.28},{"stockId":683,"date":"2026-03-31T16:00:00.000Z","sp":8.5},{"stockId":683,"date":"2026-03-30T16:00:00.000Z","sp":8.41},{"date":"2026-03-29T16:00:00.000Z","stockId":683,"sp":8.47},{"stockId":683,"date":"2026-03-26T16:00:00.000Z","sp":8.59},{"stockId":683,"date":"2026-03-25T16:00:00.000Z","sp":8.6},{"date":"2026-03-24T16:00:00.000Z","stockId":683,"sp":8.5},{"stockId":683,"date":"2026-03-23T16:00:00.000Z","sp":8.29},{"date":"2026-03-22T16:00:00.000Z","stockId":683,"sp":7.99},{"date":"2026-03-19T16:00:00.000Z","stockId":683,"sp":8.2},{"stockId":683,"date":"2026-03-18T16:00:00.000Z","sp":8.48},{"date":"2026-03-17T16:00:00.000Z","stockId":683,"sp":8.85},{"date":"2026-03-16T16:00:00.000Z","stockId":683,"sp":8.68},{"stockId":683,"date":"2026-03-15T16:00:00.000Z","sp":8.97},{"date":"2026-03-12T16:00:00.000Z","stockId":683,"sp":9.31},{"date":"2026-03-11T16:00:00.000Z","stockId":683,"sp":9.71},{"stockId":683,"date":"2026-03-10T16:00:00.000Z","sp":9.96},{"stockId":683,"date":"2026-03-09T16:00:00.000Z","sp":9.32},{"date":"2026-03-08T16:00:00.000Z","stockId":683,"sp":9.55},{"stockId":683,"date":"2026-03-05T16:00:00.000Z","sp":9.6},{"stockId":683,"date":"2026-03-04T16:00:00.000Z","sp":9.56},{"stockId":683,"date":"2026-03-03T16:00:00.000Z","sp":9.13},{"date":"2026-03-02T16:00:00.000Z","stockId":683,"sp":9.27},{"date":"2026-03-01T16:00:00.000Z","stockId":683,"sp":9.59},{"stockId":683,"date":"2026-02-26T16:00:00.000Z","sp":9.37},{"stockId":683,"date":"2026-02-25T16:00:00.000Z","sp":9.41},{"stockId":683,"date":"2026-02-24T16:00:00.000Z","sp":9.06},{"date":"2026-02-23T16:00:00.000Z","stockId":683,"sp":8.65},{"date":"2026-02-12T16:00:00.000Z","stockId":683,"sp":8.33},{"stockId":683,"date":"2026-02-11T16:00:00.000Z","sp":8.55},{"stockId":683,"date":"2026-02-10T16:00:00.000Z","sp":8.73},{"stockId":683,"date":"2026-02-09T16:00:00.000Z","sp":8.55},{"stockId":683,"date":"2026-02-08T16:00:00.000Z","sp":8.51},{"date":"2026-02-05T16:00:00.000Z","stockId":683,"sp":8.23},{"date":"2026-02-04T16:00:00.000Z","stockId":683,"sp":8.1},{"stockId":683,"date":"2026-02-03T16:00:00.000Z","sp":8.28},{"stockId":683,"date":"2026-02-02T16:00:00.000Z","sp":8.15},{"stockId":683,"date":"2026-02-01T16:00:00.000Z","sp":7.71},{"stockId":683,"date":"2026-01-29T16:00:00.000Z","sp":8.45},{"date":"2026-01-28T16:00:00.000Z","stockId":683,"sp":8.67},{"stockId":683,"date":"2026-01-27T16:00:00.000Z","sp":8.73},{"stockId":683,"date":"2026-01-26T16:00:00.000Z","sp":8.51},{"date":"2026-01-25T16:00:00.000Z","stockId":683,"sp":8.62},{"stockId":683,"date":"2026-01-22T16:00:00.000Z","sp":8.68},{"date":"2026-01-21T16:00:00.000Z","stockId":683,"sp":8.78},{"date":"2026-01-20T16:00:00.000Z","stockId":683,"sp":8.67},{"date":"2026-01-19T16:00:00.000Z","stockId":683,"sp":8.59},{"date":"2026-01-18T16:00:00.000Z","stockId":683,"sp":8.17},{"date":"2026-01-15T16:00:00.000Z","stockId":683,"sp":7.74},{"stockId":683,"date":"2026-01-14T16:00:00.000Z","sp":7.78},{"date":"2026-01-13T16:00:00.000Z","stockId":683,"sp":7.5},{"date":"2026-01-12T16:00:00.000Z","stockId":683,"sp":7.33},{"date":"2026-01-11T16:00:00.000Z","stockId":683,"sp":7.37},{"date":"2026-01-08T16:00:00.000Z","stockId":683,"sp":7.55},{"date":"2026-01-07T16:00:00.000Z","stockId":683,"sp":7.66},{"date":"2026-01-06T16:00:00.000Z","stockId":683,"sp":7.86},{"date":"2026-01-05T16:00:00.000Z","stockId":683,"sp":7.65},{"date":"2026-01-04T16:00:00.000Z","stockId":683,"sp":7.3},{"date":"2025-12-30T16:00:00.000Z","stockId":683,"sp":7.44},{"date":"2025-12-29T16:00:00.000Z","stockId":683,"sp":7.54},{"date":"2025-12-28T16:00:00.000Z","stockId":683,"sp":7.35},{"date":"2025-12-25T16:00:00.000Z","stockId":683,"sp":7.41},{"date":"2025-12-24T16:00:00.000Z","stockId":683,"sp":7.35},{"date":"2025-12-23T16:00:00.000Z","stockId":683,"sp":7.28},{"date":"2025-12-22T16:00:00.000Z","stockId":683,"sp":7.16},{"date":"2025-12-21T16:00:00.000Z","stockId":683,"sp":7.35},{"date":"2025-12-18T16:00:00.000Z","stockId":683,"sp":7.14},{"date":"2025-12-17T16:00:00.000Z","stockId":683,"sp":7.01},{"date":"2025-12-16T16:00:00.000Z","stockId":683,"sp":6.88},{"date":"2025-12-15T16:00:00.000Z","stockId":683,"sp":6.88},{"date":"2025-12-14T16:00:00.000Z","stockId":683,"sp":7.03},{"date":"2025-12-11T16:00:00.000Z","stockId":683,"sp":6.84},{"date":"2025-12-10T16:00:00.000Z","stockId":683,"sp":6.89},{"date":"2025-12-09T16:00:00.000Z","stockId":683,"sp":6.9},{"date":"2025-12-08T16:00:00.000Z","stockId":683,"sp":6.95},{"date":"2025-12-07T16:00:00.000Z","stockId":683,"sp":7.13},{"date":"2025-12-04T16:00:00.000Z","stockId":683,"sp":7.35},{"date":"2025-12-03T16:00:00.000Z","stockId":683,"sp":7.09},{"date":"2025-12-02T16:00:00.000Z","stockId":683,"sp":7.2},{"date":"2025-12-01T16:00:00.000Z","stockId":683,"sp":7.17},{"date":"2025-11-30T16:00:00.000Z","stockId":683,"sp":7.22},{"date":"2025-11-27T16:00:00.000Z","stockId":683,"sp":7.1},{"date":"2025-11-26T16:00:00.000Z","stockId":683,"sp":7.15},{"date":"2025-11-25T16:00:00.000Z","stockId":683,"sp":6.91},{"date":"2025-11-24T16:00:00.000Z","stockId":683,"sp":6.99},{"date":"2025-11-23T16:00:00.000Z","stockId":683,"sp":7},{"date":"2025-11-20T16:00:00.000Z","stockId":683,"sp":7.08},{"date":"2025-11-19T16:00:00.000Z","stockId":683,"sp":7.25},{"date":"2025-11-18T16:00:00.000Z","stockId":683,"sp":7.53},{"date":"2025-11-17T16:00:00.000Z","stockId":683,"sp":7.11},{"date":"2025-11-16T16:00:00.000Z","stockId":683,"sp":7.43},{"date":"2025-11-13T16:00:00.000Z","stockId":683,"sp":7.47},{"date":"2025-11-12T16:00:00.000Z","stockId":683,"sp":7.29},{"date":"2025-11-11T16:00:00.000Z","stockId":683,"sp":7.22},{"date":"2025-11-10T16:00:00.000Z","stockId":683,"sp":7.23},{"date":"2025-11-09T16:00:00.000Z","stockId":683,"sp":7.22},{"date":"2025-11-06T16:00:00.000Z","stockId":683,"sp":7.08},{"date":"2025-11-05T16:00:00.000Z","stockId":683,"sp":6.68},{"date":"2025-11-04T16:00:00.000Z","stockId":683,"sp":6.45},{"date":"2025-11-03T16:00:00.000Z","stockId":683,"sp":6.45},{"date":"2025-11-02T16:00:00.000Z","stockId":683,"sp":6.6},{"date":"2025-10-30T16:00:00.000Z","stockId":683,"sp":6.76},{"date":"2025-10-29T16:00:00.000Z","stockId":683,"sp":6.78},{"date":"2025-10-28T16:00:00.000Z","stockId":683,"sp":6.79},{"date":"2025-10-27T16:00:00.000Z","stockId":683,"sp":6.5},{"date":"2025-10-26T16:00:00.000Z","stockId":683,"sp":6.2},{"date":"2025-10-23T16:00:00.000Z","stockId":683,"sp":6.15},{"date":"2025-10-22T16:00:00.000Z","stockId":683,"sp":6.26},{"date":"2025-10-21T16:00:00.000Z","stockId":683,"sp":6.16},{"date":"2025-10-20T16:00:00.000Z","stockId":683,"sp":6.16},{"date":"2025-10-19T16:00:00.000Z","stockId":683,"sp":6.11},{"date":"2025-10-16T16:00:00.000Z","stockId":683,"sp":6.09},{"date":"2025-10-15T16:00:00.000Z","stockId":683,"sp":6.13},{"date":"2025-10-14T16:00:00.000Z","stockId":683,"sp":6.11},{"date":"2025-10-13T16:00:00.000Z","stockId":683,"sp":6.07},{"date":"2025-10-12T16:00:00.000Z","stockId":683,"sp":6.31},{"date":"2025-10-09T16:00:00.000Z","stockId":683,"sp":6.42},{"date":"2025-10-08T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2025-09-29T16:00:00.000Z","stockId":683,"sp":6.35},{"date":"2025-09-28T16:00:00.000Z","stockId":683,"sp":6.28},{"date":"2025-09-25T16:00:00.000Z","stockId":683,"sp":6.25},{"date":"2025-09-24T16:00:00.000Z","stockId":683,"sp":6.25},{"date":"2025-09-23T16:00:00.000Z","stockId":683,"sp":6.25},{"date":"2025-09-22T16:00:00.000Z","stockId":683,"sp":6.02},{"date":"2025-09-21T16:00:00.000Z","stockId":683,"sp":6.07},{"date":"2025-09-18T16:00:00.000Z","stockId":683,"sp":6.12},{"date":"2025-09-17T16:00:00.000Z","stockId":683,"sp":6.02},{"date":"2025-09-16T16:00:00.000Z","stockId":683,"sp":6.3},{"date":"2025-09-15T16:00:00.000Z","stockId":683,"sp":6.38},{"date":"2025-09-14T16:00:00.000Z","stockId":683,"sp":6.36},{"date":"2025-09-11T16:00:00.000Z","stockId":683,"sp":6.42},{"date":"2025-09-10T16:00:00.000Z","stockId":683,"sp":6.51},{"date":"2025-09-09T16:00:00.000Z","stockId":683,"sp":6.35},{"date":"2025-09-08T16:00:00.000Z","stockId":683,"sp":6.53},{"date":"2025-09-07T16:00:00.000Z","stockId":683,"sp":6.6},{"date":"2025-09-04T16:00:00.000Z","stockId":683,"sp":6.47},{"date":"2025-09-03T16:00:00.000Z","stockId":683,"sp":6.32},{"date":"2025-09-02T16:00:00.000Z","stockId":683,"sp":6.32},{"date":"2025-09-01T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2025-08-31T16:00:00.000Z","stockId":683,"sp":6.63},{"date":"2025-08-28T16:00:00.000Z","stockId":683,"sp":6.69},{"date":"2025-08-27T16:00:00.000Z","stockId":683,"sp":6.43},{"date":"2025-08-26T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2025-08-25T16:00:00.000Z","stockId":683,"sp":6.53},{"date":"2025-08-24T16:00:00.000Z","stockId":683,"sp":6.23},{"date":"2025-08-21T16:00:00.000Z","stockId":683,"sp":6.07},{"date":"2025-08-20T16:00:00.000Z","stockId":683,"sp":6.1},{"date":"2025-08-19T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2025-08-18T16:00:00.000Z","stockId":683,"sp":5.76},{"date":"2025-08-17T16:00:00.000Z","stockId":683,"sp":5.89},{"date":"2025-08-14T16:00:00.000Z","stockId":683,"sp":5.92},{"date":"2025-08-13T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2025-08-12T16:00:00.000Z","stockId":683,"sp":5.82},{"date":"2025-08-11T16:00:00.000Z","stockId":683,"sp":5.9},{"date":"2025-08-10T16:00:00.000Z","stockId":683,"sp":5.8},{"date":"2025-08-07T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2025-08-06T16:00:00.000Z","stockId":683,"sp":5.62},{"date":"2025-08-05T16:00:00.000Z","stockId":683,"sp":5.73},{"date":"2025-08-04T16:00:00.000Z","stockId":683,"sp":5.73},{"date":"2025-08-03T16:00:00.000Z","stockId":683,"sp":5.69},{"date":"2025-07-31T16:00:00.000Z","stockId":683,"sp":5.74},{"date":"2025-07-30T16:00:00.000Z","stockId":683,"sp":5.77},{"date":"2025-07-29T16:00:00.000Z","stockId":683,"sp":6.09},{"date":"2025-07-28T16:00:00.000Z","stockId":683,"sp":6.07},{"date":"2025-07-27T16:00:00.000Z","stockId":683,"sp":5.93},{"date":"2025-07-24T16:00:00.000Z","stockId":683,"sp":6},{"date":"2025-07-23T16:00:00.000Z","stockId":683,"sp":5.76},{"date":"2025-07-22T16:00:00.000Z","stockId":683,"sp":5.54},{"date":"2025-07-21T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2025-07-20T16:00:00.000Z","stockId":683,"sp":5.47},{"date":"2025-07-17T16:00:00.000Z","stockId":683,"sp":4.97},{"date":"2025-07-16T16:00:00.000Z","stockId":683,"sp":4.95},{"date":"2025-07-15T16:00:00.000Z","stockId":683,"sp":4.94},{"date":"2025-07-14T16:00:00.000Z","stockId":683,"sp":4.99},{"date":"2025-07-13T16:00:00.000Z","stockId":683,"sp":5.01},{"date":"2025-07-10T16:00:00.000Z","stockId":683,"sp":5.06},{"date":"2025-07-09T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2025-07-08T16:00:00.000Z","stockId":683,"sp":4.9},{"date":"2025-07-07T16:00:00.000Z","stockId":683,"sp":4.9},{"date":"2025-07-06T16:00:00.000Z","stockId":683,"sp":4.83},{"date":"2025-07-03T16:00:00.000Z","stockId":683,"sp":4.81},{"date":"2025-07-02T16:00:00.000Z","stockId":683,"sp":4.83},{"date":"2025-07-01T16:00:00.000Z","stockId":683,"sp":4.88},{"date":"2025-06-30T16:00:00.000Z","stockId":683,"sp":4.77},{"date":"2025-06-29T16:00:00.000Z","stockId":683,"sp":4.79},{"date":"2025-06-26T16:00:00.000Z","stockId":683,"sp":4.83},{"date":"2025-06-25T16:00:00.000Z","stockId":683,"sp":4.77},{"date":"2025-06-24T16:00:00.000Z","stockId":683,"sp":4.73},{"date":"2025-06-23T16:00:00.000Z","stockId":683,"sp":4.78},{"date":"2025-06-22T16:00:00.000Z","stockId":683,"sp":4.75},{"date":"2025-06-19T16:00:00.000Z","stockId":683,"sp":4.74},{"date":"2025-06-18T16:00:00.000Z","stockId":683,"sp":4.76},{"date":"2025-06-17T16:00:00.000Z","stockId":683,"sp":4.84},{"date":"2025-06-16T16:00:00.000Z","stockId":683,"sp":4.87},{"date":"2025-06-15T16:00:00.000Z","stockId":683,"sp":5.16},{"date":"2025-06-12T16:00:00.000Z","stockId":683,"sp":5.13},{"date":"2025-06-11T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2025-06-10T16:00:00.000Z","stockId":683,"sp":5.13},{"date":"2025-06-09T16:00:00.000Z","stockId":683,"sp":5.11},{"date":"2025-06-08T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2025-06-05T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2025-06-04T16:00:00.000Z","stockId":683,"sp":5.11},{"date":"2025-06-03T16:00:00.000Z","stockId":683,"sp":5.12},{"date":"2025-06-02T16:00:00.000Z","stockId":683,"sp":5.04},{"date":"2025-05-29T16:00:00.000Z","stockId":683,"sp":5.03},{"date":"2025-05-28T16:00:00.000Z","stockId":683,"sp":5.05},{"date":"2025-05-27T16:00:00.000Z","stockId":683,"sp":5.01},{"date":"2025-05-26T16:00:00.000Z","stockId":683,"sp":5.01},{"date":"2025-05-25T16:00:00.000Z","stockId":683,"sp":5.02},{"date":"2025-05-22T16:00:00.000Z","stockId":683,"sp":5.06},{"date":"2025-05-21T16:00:00.000Z","stockId":683,"sp":5.07},{"date":"2025-05-20T16:00:00.000Z","stockId":683,"sp":5.12},{"date":"2025-05-19T16:00:00.000Z","stockId":683,"sp":5.12},{"date":"2025-05-18T16:00:00.000Z","stockId":683,"sp":5.14},{"date":"2025-05-15T16:00:00.000Z","stockId":683,"sp":5.16},{"date":"2025-05-14T16:00:00.000Z","stockId":683,"sp":5.18},{"date":"2025-05-13T16:00:00.000Z","stockId":683,"sp":5.25},{"date":"2025-05-12T16:00:00.000Z","stockId":683,"sp":5.18},{"date":"2025-05-11T16:00:00.000Z","stockId":683,"sp":5.18},{"date":"2025-05-08T16:00:00.000Z","stockId":683,"sp":5.14},{"date":"2025-05-07T16:00:00.000Z","stockId":683,"sp":5.16},{"date":"2025-05-06T16:00:00.000Z","stockId":683,"sp":5.19},{"date":"2025-05-05T16:00:00.000Z","stockId":683,"sp":5.14},{"date":"2025-04-29T16:00:00.000Z","stockId":683,"sp":5.13},{"date":"2025-04-28T16:00:00.000Z","stockId":683,"sp":5.13},{"date":"2025-04-27T16:00:00.000Z","stockId":683,"sp":5.16},{"date":"2025-04-24T16:00:00.000Z","stockId":683,"sp":5.21},{"date":"2025-04-23T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2025-04-22T16:00:00.000Z","stockId":683,"sp":5.15},{"date":"2025-04-21T16:00:00.000Z","stockId":683,"sp":5.06},{"date":"2025-04-20T16:00:00.000Z","stockId":683,"sp":5.08},{"date":"2025-04-17T16:00:00.000Z","stockId":683,"sp":5.06},{"date":"2025-04-16T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2025-04-15T16:00:00.000Z","stockId":683,"sp":5.03},{"date":"2025-04-14T16:00:00.000Z","stockId":683,"sp":5.08},{"date":"2025-04-13T16:00:00.000Z","stockId":683,"sp":5.14},{"date":"2025-04-10T16:00:00.000Z","stockId":683,"sp":5.11},{"date":"2025-04-09T16:00:00.000Z","stockId":683,"sp":5.13},{"date":"2025-04-08T16:00:00.000Z","stockId":683,"sp":5.07},{"date":"2025-04-07T16:00:00.000Z","stockId":683,"sp":5.16},{"date":"2025-04-06T16:00:00.000Z","stockId":683,"sp":5.01},{"date":"2025-04-02T16:00:00.000Z","stockId":683,"sp":5.53},{"date":"2025-04-01T16:00:00.000Z","stockId":683,"sp":5.56},{"date":"2025-03-31T16:00:00.000Z","stockId":683,"sp":5.57},{"date":"2025-03-30T16:00:00.000Z","stockId":683,"sp":5.46},{"date":"2025-03-27T16:00:00.000Z","stockId":683,"sp":5.57},{"date":"2025-03-26T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2025-03-25T16:00:00.000Z","stockId":683,"sp":5.83},{"date":"2025-03-24T16:00:00.000Z","stockId":683,"sp":5.85},{"date":"2025-03-23T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2025-03-20T16:00:00.000Z","stockId":683,"sp":5.67},{"date":"2025-03-19T16:00:00.000Z","stockId":683,"sp":5.74},{"date":"2025-03-18T16:00:00.000Z","stockId":683,"sp":5.76},{"date":"2025-03-17T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2025-03-16T16:00:00.000Z","stockId":683,"sp":5.76},{"date":"2025-03-13T16:00:00.000Z","stockId":683,"sp":5.75},{"date":"2025-03-12T16:00:00.000Z","stockId":683,"sp":5.72},{"date":"2025-03-11T16:00:00.000Z","stockId":683,"sp":5.71},{"date":"2025-03-10T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2025-03-09T16:00:00.000Z","stockId":683,"sp":5.59},{"date":"2025-03-06T16:00:00.000Z","stockId":683,"sp":5.63},{"date":"2025-03-05T16:00:00.000Z","stockId":683,"sp":5.51},{"date":"2025-03-04T16:00:00.000Z","stockId":683,"sp":5.51},{"date":"2025-03-03T16:00:00.000Z","stockId":683,"sp":5.64},{"date":"2025-03-02T16:00:00.000Z","stockId":683,"sp":5.63},{"date":"2025-02-27T16:00:00.000Z","stockId":683,"sp":5.65},{"date":"2025-02-26T16:00:00.000Z","stockId":683,"sp":5.57},{"date":"2025-02-25T16:00:00.000Z","stockId":683,"sp":5.44},{"date":"2025-02-24T16:00:00.000Z","stockId":683,"sp":5.39},{"date":"2025-02-23T16:00:00.000Z","stockId":683,"sp":5.41},{"date":"2025-02-20T16:00:00.000Z","stockId":683,"sp":5.39},{"date":"2025-02-19T16:00:00.000Z","stockId":683,"sp":5.45},{"date":"2025-02-18T16:00:00.000Z","stockId":683,"sp":5.48},{"date":"2025-02-17T16:00:00.000Z","stockId":683,"sp":5.42},{"date":"2025-02-16T16:00:00.000Z","stockId":683,"sp":5.44},{"date":"2025-02-13T16:00:00.000Z","stockId":683,"sp":5.45},{"date":"2025-02-12T16:00:00.000Z","stockId":683,"sp":5.45},{"date":"2025-02-11T16:00:00.000Z","stockId":683,"sp":5.48},{"date":"2025-02-10T16:00:00.000Z","stockId":683,"sp":5.49},{"date":"2025-02-09T16:00:00.000Z","stockId":683,"sp":5.53},{"date":"2025-02-06T16:00:00.000Z","stockId":683,"sp":5.63},{"date":"2025-02-05T16:00:00.000Z","stockId":683,"sp":5.49},{"date":"2025-02-04T16:00:00.000Z","stockId":683,"sp":5.55},{"date":"2025-01-26T16:00:00.000Z","stockId":683,"sp":5.75},{"date":"2025-01-23T16:00:00.000Z","stockId":683,"sp":5.65},{"date":"2025-01-22T16:00:00.000Z","stockId":683,"sp":5.56},{"date":"2025-01-21T16:00:00.000Z","stockId":683,"sp":5.56},{"date":"2025-01-20T16:00:00.000Z","stockId":683,"sp":5.6},{"date":"2025-01-19T16:00:00.000Z","stockId":683,"sp":5.68},{"date":"2025-01-16T16:00:00.000Z","stockId":683,"sp":5.72},{"date":"2025-01-15T16:00:00.000Z","stockId":683,"sp":5.61},{"date":"2025-01-14T16:00:00.000Z","stockId":683,"sp":5.56},{"date":"2025-01-13T16:00:00.000Z","stockId":683,"sp":5.59},{"date":"2025-01-12T16:00:00.000Z","stockId":683,"sp":5.45},{"date":"2025-01-09T16:00:00.000Z","stockId":683,"sp":5.44},{"date":"2025-01-08T16:00:00.000Z","stockId":683,"sp":5.5},{"date":"2025-01-07T16:00:00.000Z","stockId":683,"sp":5.52},{"date":"2025-01-06T16:00:00.000Z","stockId":683,"sp":5.56},{"date":"2025-01-05T16:00:00.000Z","stockId":683,"sp":5.65},{"date":"2025-01-02T16:00:00.000Z","stockId":683,"sp":5.5},{"date":"2025-01-01T16:00:00.000Z","stockId":683,"sp":5.47},{"date":"2024-12-30T16:00:00.000Z","stockId":683,"sp":5.59},{"date":"2024-12-29T16:00:00.000Z","stockId":683,"sp":5.76},{"date":"2024-12-26T16:00:00.000Z","stockId":683,"sp":5.85},{"date":"2024-12-25T16:00:00.000Z","stockId":683,"sp":5.87},{"date":"2024-12-24T16:00:00.000Z","stockId":683,"sp":5.87},{"date":"2024-12-23T16:00:00.000Z","stockId":683,"sp":5.87},{"date":"2024-12-22T16:00:00.000Z","stockId":683,"sp":5.66},{"date":"2024-12-19T16:00:00.000Z","stockId":683,"sp":5.62},{"date":"2024-12-18T16:00:00.000Z","stockId":683,"sp":5.68},{"date":"2024-12-17T16:00:00.000Z","stockId":683,"sp":5.78},{"date":"2024-12-16T16:00:00.000Z","stockId":683,"sp":5.82},{"date":"2024-12-15T16:00:00.000Z","stockId":683,"sp":5.91},{"date":"2024-12-12T16:00:00.000Z","stockId":683,"sp":5.9},{"date":"2024-12-11T16:00:00.000Z","stockId":683,"sp":6.08},{"date":"2024-12-10T16:00:00.000Z","stockId":683,"sp":6.03},{"date":"2024-12-09T16:00:00.000Z","stockId":683,"sp":5.99},{"date":"2024-12-08T16:00:00.000Z","stockId":683,"sp":5.78},{"date":"2024-12-05T16:00:00.000Z","stockId":683,"sp":5.84},{"date":"2024-12-04T16:00:00.000Z","stockId":683,"sp":5.81},{"date":"2024-12-03T16:00:00.000Z","stockId":683,"sp":5.8},{"date":"2024-12-02T16:00:00.000Z","stockId":683,"sp":5.88},{"date":"2024-12-01T16:00:00.000Z","stockId":683,"sp":5.83},{"date":"2024-11-28T16:00:00.000Z","stockId":683,"sp":5.8},{"date":"2024-11-27T16:00:00.000Z","stockId":683,"sp":5.62},{"date":"2024-11-26T16:00:00.000Z","stockId":683,"sp":5.66},{"date":"2024-11-25T16:00:00.000Z","stockId":683,"sp":5.58},{"date":"2024-11-24T16:00:00.000Z","stockId":683,"sp":5.64},{"date":"2024-11-21T16:00:00.000Z","stockId":683,"sp":5.66},{"date":"2024-11-20T16:00:00.000Z","stockId":683,"sp":5.91},{"date":"2024-11-19T16:00:00.000Z","stockId":683,"sp":5.95},{"date":"2024-11-18T16:00:00.000Z","stockId":683,"sp":5.83},{"date":"2024-11-17T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2024-11-14T16:00:00.000Z","stockId":683,"sp":5.89},{"date":"2024-11-13T16:00:00.000Z","stockId":683,"sp":6.01},{"date":"2024-11-12T16:00:00.000Z","stockId":683,"sp":6.24},{"date":"2024-11-11T16:00:00.000Z","stockId":683,"sp":6.2},{"date":"2024-11-10T16:00:00.000Z","stockId":683,"sp":6.4},{"date":"2024-11-07T16:00:00.000Z","stockId":683,"sp":6.7},{"date":"2024-11-06T16:00:00.000Z","stockId":683,"sp":6.88},{"date":"2024-11-05T16:00:00.000Z","stockId":683,"sp":6.74},{"date":"2024-11-04T16:00:00.000Z","stockId":683,"sp":6.78},{"date":"2024-11-03T16:00:00.000Z","stockId":683,"sp":6.72},{"date":"2024-10-31T16:00:00.000Z","stockId":683,"sp":6.75},{"date":"2024-10-30T16:00:00.000Z","stockId":683,"sp":6.74},{"date":"2024-10-29T16:00:00.000Z","stockId":683,"sp":6.66},{"date":"2024-10-28T16:00:00.000Z","stockId":683,"sp":6.65},{"date":"2024-10-27T16:00:00.000Z","stockId":683,"sp":6.55},{"date":"2024-10-24T16:00:00.000Z","stockId":683,"sp":6.48},{"date":"2024-10-23T16:00:00.000Z","stockId":683,"sp":6.34},{"date":"2024-10-22T16:00:00.000Z","stockId":683,"sp":6.5},{"date":"2024-10-21T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2024-10-20T16:00:00.000Z","stockId":683,"sp":6.04},{"date":"2024-10-17T16:00:00.000Z","stockId":683,"sp":6.13},{"date":"2024-10-16T16:00:00.000Z","stockId":683,"sp":6.05},{"date":"2024-10-15T16:00:00.000Z","stockId":683,"sp":6.22},{"date":"2024-10-14T16:00:00.000Z","stockId":683,"sp":6.17},{"date":"2024-10-13T16:00:00.000Z","stockId":683,"sp":6.33},{"date":"2024-10-10T16:00:00.000Z","stockId":683,"sp":6.09},{"date":"2024-10-09T16:00:00.000Z","stockId":683,"sp":6.12},{"date":"2024-10-08T16:00:00.000Z","stockId":683,"sp":6.06},{"date":"2024-10-07T16:00:00.000Z","stockId":683,"sp":6.67},{"date":"2024-09-29T16:00:00.000Z","stockId":683,"sp":6.74},{"date":"2024-09-26T16:00:00.000Z","stockId":683,"sp":6.13},{"date":"2024-09-25T16:00:00.000Z","stockId":683,"sp":5.82},{"date":"2024-09-24T16:00:00.000Z","stockId":683,"sp":5.48},{"date":"2024-09-23T16:00:00.000Z","stockId":683,"sp":5.41},{"date":"2024-09-22T16:00:00.000Z","stockId":683,"sp":5.1},{"date":"2024-09-19T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2024-09-18T16:00:00.000Z","stockId":683,"sp":5.13},{"date":"2024-09-17T16:00:00.000Z","stockId":683,"sp":5.04},{"date":"2024-09-12T16:00:00.000Z","stockId":683,"sp":4.97},{"date":"2024-09-11T16:00:00.000Z","stockId":683,"sp":5.02},{"date":"2024-09-10T16:00:00.000Z","stockId":683,"sp":5.03},{"date":"2024-09-09T16:00:00.000Z","stockId":683,"sp":5.09},{"date":"2024-09-08T16:00:00.000Z","stockId":683,"sp":5.14},{"date":"2024-09-05T16:00:00.000Z","stockId":683,"sp":5.33},{"date":"2024-09-04T16:00:00.000Z","stockId":683,"sp":5.58},{"date":"2024-09-03T16:00:00.000Z","stockId":683,"sp":5.65},{"date":"2024-09-02T16:00:00.000Z","stockId":683,"sp":5.82},{"date":"2024-09-01T16:00:00.000Z","stockId":683,"sp":5.73},{"date":"2024-08-29T16:00:00.000Z","stockId":683,"sp":5.73},{"date":"2024-08-28T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2024-08-27T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2024-08-26T16:00:00.000Z","stockId":683,"sp":5.76},{"date":"2024-08-25T16:00:00.000Z","stockId":683,"sp":5.84},{"date":"2024-08-22T16:00:00.000Z","stockId":683,"sp":5.86},{"date":"2024-08-21T16:00:00.000Z","stockId":683,"sp":5.88},{"date":"2024-08-20T16:00:00.000Z","stockId":683,"sp":5.99},{"date":"2024-08-19T16:00:00.000Z","stockId":683,"sp":5.97},{"date":"2024-08-18T16:00:00.000Z","stockId":683,"sp":6.1},{"date":"2024-08-15T16:00:00.000Z","stockId":683,"sp":6.12},{"date":"2024-08-14T16:00:00.000Z","stockId":683,"sp":6.16},{"date":"2024-08-13T16:00:00.000Z","stockId":683,"sp":6.22},{"date":"2024-08-12T16:00:00.000Z","stockId":683,"sp":6.38},{"date":"2024-08-11T16:00:00.000Z","stockId":683,"sp":6.36},{"date":"2024-08-08T16:00:00.000Z","stockId":683,"sp":6.43},{"date":"2024-08-07T16:00:00.000Z","stockId":683,"sp":6.47},{"date":"2024-08-06T16:00:00.000Z","stockId":683,"sp":6.43},{"date":"2024-08-05T16:00:00.000Z","stockId":683,"sp":6.44},{"date":"2024-08-04T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2024-08-01T16:00:00.000Z","stockId":683,"sp":6.54},{"date":"2024-07-31T16:00:00.000Z","stockId":683,"sp":6.72},{"date":"2024-07-30T16:00:00.000Z","stockId":683,"sp":6.79},{"date":"2024-07-29T16:00:00.000Z","stockId":683,"sp":6.39},{"date":"2024-07-28T16:00:00.000Z","stockId":683,"sp":6.36},{"date":"2024-07-25T16:00:00.000Z","stockId":683,"sp":6.43},{"date":"2024-07-24T16:00:00.000Z","stockId":683,"sp":6.29},{"date":"2024-07-23T16:00:00.000Z","stockId":683,"sp":6.27},{"date":"2024-07-22T16:00:00.000Z","stockId":683,"sp":6.28},{"date":"2024-07-21T16:00:00.000Z","stockId":683,"sp":6.53},{"date":"2024-07-18T16:00:00.000Z","stockId":683,"sp":6.74},{"date":"2024-07-17T16:00:00.000Z","stockId":683,"sp":6.77},{"date":"2024-07-16T16:00:00.000Z","stockId":683,"sp":6.75},{"date":"2024-07-15T16:00:00.000Z","stockId":683,"sp":6.8},{"date":"2024-07-14T16:00:00.000Z","stockId":683,"sp":6.89},{"date":"2024-07-11T16:00:00.000Z","stockId":683,"sp":7.11},{"date":"2024-07-10T16:00:00.000Z","stockId":683,"sp":7.07},{"date":"2024-07-09T16:00:00.000Z","stockId":683,"sp":6.89},{"date":"2024-07-08T16:00:00.000Z","stockId":683,"sp":7},{"date":"2024-07-07T16:00:00.000Z","stockId":683,"sp":6.82},{"date":"2024-07-04T16:00:00.000Z","stockId":683,"sp":6.9},{"date":"2024-07-03T16:00:00.000Z","stockId":683,"sp":6.87},{"date":"2024-07-02T16:00:00.000Z","stockId":683,"sp":6.95},{"date":"2024-07-01T16:00:00.000Z","stockId":683,"sp":7.01},{"date":"2024-06-30T16:00:00.000Z","stockId":683,"sp":7.31},{"date":"2024-06-27T16:00:00.000Z","stockId":683,"sp":6.91},{"date":"2024-06-26T16:00:00.000Z","stockId":683,"sp":6.93},{"sp":7.14,"stockId":683,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.12,"stockId":683,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.99,"stockId":683,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.96,"stockId":683,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.92,"stockId":683,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.02,"stockId":683,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.12,"stockId":683,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.1,"stockId":683,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.17,"stockId":683,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.1,"stockId":683,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.48,"stockId":683,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.38,"stockId":683,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.52,"stockId":683,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.68,"stockId":683,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.48,"stockId":683,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.47,"stockId":683,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.2,"stockId":683,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.29,"stockId":683,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.35,"stockId":683,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.65,"stockId":683,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.62,"stockId":683,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.79,"stockId":683,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.75,"stockId":683,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.72,"stockId":683,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.09,"stockId":683,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.99,"stockId":683,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.14,"stockId":683,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.73,"stockId":683,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.47,"stockId":683,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.46,"stockId":683,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.54,"stockId":683,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.66,"stockId":683,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":683,"sp":7.82},{"date":"2024-05-08T16:00:00.000Z","stockId":683,"sp":7.7},{"date":"2024-05-07T16:00:00.000Z","stockId":683,"sp":7.58},{"date":"2024-05-06T16:00:00.000Z","stockId":683,"sp":7.67},{"date":"2024-05-05T16:00:00.000Z","stockId":683,"sp":7.75},{"date":"2024-04-29T16:00:00.000Z","stockId":683,"sp":7.18},{"date":"2024-04-28T16:00:00.000Z","stockId":683,"sp":7.23},{"date":"2024-04-25T16:00:00.000Z","stockId":683,"sp":7.02},{"date":"2024-04-24T16:00:00.000Z","stockId":683,"sp":6.89},{"date":"2024-04-23T16:00:00.000Z","stockId":683,"sp":6.65},{"date":"2024-04-22T16:00:00.000Z","stockId":683,"sp":6.66},{"date":"2024-04-21T16:00:00.000Z","stockId":683,"sp":6.9},{"date":"2024-04-18T16:00:00.000Z","stockId":683,"sp":7.11},{"date":"2024-04-17T16:00:00.000Z","stockId":683,"sp":6.98},{"date":"2024-04-16T16:00:00.000Z","stockId":683,"sp":6.49},{"date":"2024-04-15T16:00:00.000Z","stockId":683,"sp":6.36},{"date":"2024-04-14T16:00:00.000Z","stockId":683,"sp":6.26},{"date":"2024-04-11T16:00:00.000Z","stockId":683,"sp":6.17},{"date":"2024-04-10T16:00:00.000Z","stockId":683,"sp":6.2},{"date":"2024-04-09T16:00:00.000Z","stockId":683,"sp":6.19},{"date":"2024-04-08T16:00:00.000Z","stockId":683,"sp":6.22},{"date":"2024-04-07T16:00:00.000Z","stockId":683,"sp":6.11},{"date":"2024-04-02T16:00:00.000Z","stockId":683,"sp":6.17},{"date":"2024-04-01T16:00:00.000Z","stockId":683,"sp":6.05},{"date":"2024-03-31T16:00:00.000Z","stockId":683,"sp":5.9},{"date":"2024-03-28T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2024-03-27T16:00:00.000Z","stockId":683,"sp":5.6},{"date":"2024-03-26T16:00:00.000Z","stockId":683,"sp":5.72},{"date":"2024-03-25T16:00:00.000Z","stockId":683,"sp":5.85},{"date":"2024-03-24T16:00:00.000Z","stockId":683,"sp":5.92},{"date":"2024-03-21T16:00:00.000Z","stockId":683,"sp":6.01},{"date":"2024-03-20T16:00:00.000Z","stockId":683,"sp":6.14},{"date":"2024-03-19T16:00:00.000Z","stockId":683,"sp":6.14},{"date":"2024-03-18T16:00:00.000Z","stockId":683,"sp":6.13},{"date":"2024-03-17T16:00:00.000Z","stockId":683,"sp":6.17},{"date":"2024-03-14T16:00:00.000Z","stockId":683,"sp":6.34},{"date":"2024-03-13T16:00:00.000Z","stockId":683,"sp":6.18},{"date":"2024-03-12T16:00:00.000Z","stockId":683,"sp":6.13},{"date":"2024-03-11T16:00:00.000Z","stockId":683,"sp":6.2},{"date":"2024-03-10T16:00:00.000Z","stockId":683,"sp":6.33},{"date":"2024-03-07T16:00:00.000Z","stockId":683,"sp":6.09},{"date":"2024-03-06T16:00:00.000Z","stockId":683,"sp":6.12},{"date":"2024-03-05T16:00:00.000Z","stockId":683,"sp":6.01},{"date":"2024-03-04T16:00:00.000Z","stockId":683,"sp":6.01},{"date":"2024-03-03T16:00:00.000Z","stockId":683,"sp":6.03},{"date":"2024-02-29T16:00:00.000Z","stockId":683,"sp":6.05},{"date":"2024-02-28T16:00:00.000Z","stockId":683,"sp":6.05},{"date":"2024-02-27T16:00:00.000Z","stockId":683,"sp":5.93},{"date":"2024-02-26T16:00:00.000Z","stockId":683,"sp":5.82},{"date":"2024-02-25T16:00:00.000Z","stockId":683,"sp":5.78},{"date":"2024-02-22T16:00:00.000Z","stockId":683,"sp":5.88},{"date":"2024-02-21T16:00:00.000Z","stockId":683,"sp":5.89},{"date":"2024-02-20T16:00:00.000Z","stockId":683,"sp":5.86},{"date":"2024-02-19T16:00:00.000Z","stockId":683,"sp":5.89},{"date":"2024-02-18T16:00:00.000Z","stockId":683,"sp":5.87},{"date":"2024-02-07T16:00:00.000Z","stockId":683,"sp":6},{"date":"2024-02-06T16:00:00.000Z","stockId":683,"sp":5.86},{"date":"2024-02-05T16:00:00.000Z","stockId":683,"sp":5.37},{"date":"2024-02-04T16:00:00.000Z","stockId":683,"sp":4.89},{"date":"2024-02-01T16:00:00.000Z","stockId":683,"sp":5.01},{"date":"2024-01-31T16:00:00.000Z","stockId":683,"sp":5.22},{"date":"2024-01-30T16:00:00.000Z","stockId":683,"sp":5.22},{"date":"2024-01-29T16:00:00.000Z","stockId":683,"sp":5.39},{"date":"2024-01-28T16:00:00.000Z","stockId":683,"sp":5.45},{"date":"2024-01-25T16:00:00.000Z","stockId":683,"sp":5.39},{"date":"2024-01-24T16:00:00.000Z","stockId":683,"sp":5.38},{"date":"2024-01-23T16:00:00.000Z","stockId":683,"sp":5.24},{"date":"2024-01-22T16:00:00.000Z","stockId":683,"sp":5.22},{"date":"2024-01-21T16:00:00.000Z","stockId":683,"sp":5.08},{"date":"2024-01-18T16:00:00.000Z","stockId":683,"sp":5.36},{"date":"2024-01-17T16:00:00.000Z","stockId":683,"sp":5.43},{"date":"2024-01-16T16:00:00.000Z","stockId":683,"sp":5.43},{"date":"2024-01-15T16:00:00.000Z","stockId":683,"sp":5.62},{"date":"2024-01-14T16:00:00.000Z","stockId":683,"sp":5.68},{"date":"2024-01-11T16:00:00.000Z","stockId":683,"sp":5.71},{"date":"2024-01-10T16:00:00.000Z","stockId":683,"sp":5.67},{"date":"2024-01-09T16:00:00.000Z","stockId":683,"sp":5.67},{"date":"2024-01-08T16:00:00.000Z","stockId":683,"sp":5.72},{"date":"2024-01-07T16:00:00.000Z","stockId":683,"sp":5.7},{"date":"2024-01-04T16:00:00.000Z","stockId":683,"sp":5.82},{"date":"2024-01-03T16:00:00.000Z","stockId":683,"sp":5.96},{"date":"2024-01-02T16:00:00.000Z","stockId":683,"sp":5.94},{"date":"2024-01-01T16:00:00.000Z","stockId":683,"sp":5.85},{"date":"2023-12-28T16:00:00.000Z","stockId":683,"sp":5.87},{"date":"2023-12-27T16:00:00.000Z","stockId":683,"sp":5.78},{"date":"2023-12-26T16:00:00.000Z","stockId":683,"sp":5.62},{"date":"2023-12-25T16:00:00.000Z","stockId":683,"sp":5.64},{"date":"2023-12-24T16:00:00.000Z","stockId":683,"sp":5.66},{"date":"2023-12-21T16:00:00.000Z","stockId":683,"sp":5.67},{"date":"2023-12-20T16:00:00.000Z","stockId":683,"sp":5.72},{"date":"2023-12-19T16:00:00.000Z","stockId":683,"sp":5.79},{"date":"2023-12-18T16:00:00.000Z","stockId":683,"sp":5.8},{"date":"2023-12-17T16:00:00.000Z","stockId":683,"sp":5.81},{"date":"2023-12-14T16:00:00.000Z","stockId":683,"sp":6.04},{"date":"2023-12-13T16:00:00.000Z","stockId":683,"sp":6.17},{"date":"2023-12-12T16:00:00.000Z","stockId":683,"sp":6.24},{"date":"2023-12-11T16:00:00.000Z","stockId":683,"sp":6.36},{"date":"2023-12-10T16:00:00.000Z","stockId":683,"sp":6.38},{"date":"2023-12-07T16:00:00.000Z","stockId":683,"sp":6.53},{"date":"2023-12-06T16:00:00.000Z","stockId":683,"sp":6.59},{"date":"2023-12-05T16:00:00.000Z","stockId":683,"sp":6.46},{"date":"2023-12-04T16:00:00.000Z","stockId":683,"sp":6.32},{"date":"2023-12-03T16:00:00.000Z","stockId":683,"sp":6.47},{"date":"2023-11-30T16:00:00.000Z","stockId":683,"sp":6.38},{"date":"2023-11-29T16:00:00.000Z","stockId":683,"sp":6.35},{"date":"2023-11-28T16:00:00.000Z","stockId":683,"sp":6.35},{"date":"2023-11-27T16:00:00.000Z","stockId":683,"sp":6.45},{"date":"2023-11-26T16:00:00.000Z","stockId":683,"sp":6.66},{"date":"2023-11-23T16:00:00.000Z","stockId":683,"sp":6.51},{"date":"2023-11-22T16:00:00.000Z","stockId":683,"sp":6.54},{"date":"2023-11-21T16:00:00.000Z","stockId":683,"sp":6.47},{"date":"2023-11-20T16:00:00.000Z","stockId":683,"sp":6.55},{"date":"2023-11-19T16:00:00.000Z","stockId":683,"sp":6.54},{"date":"2023-11-16T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2023-11-15T16:00:00.000Z","stockId":683,"sp":6.41},{"date":"2023-11-14T16:00:00.000Z","stockId":683,"sp":6.5},{"date":"2023-11-13T16:00:00.000Z","stockId":683,"sp":6.4},{"date":"2023-11-12T16:00:00.000Z","stockId":683,"sp":6.51},{"date":"2023-11-09T16:00:00.000Z","stockId":683,"sp":6.59},{"date":"2023-11-08T16:00:00.000Z","stockId":683,"sp":6.44},{"date":"2023-11-07T16:00:00.000Z","stockId":683,"sp":6.44},{"date":"2023-11-06T16:00:00.000Z","stockId":683,"sp":6.57},{"date":"2023-11-05T16:00:00.000Z","stockId":683,"sp":6.58},{"date":"2023-11-02T16:00:00.000Z","stockId":683,"sp":6.78},{"date":"2023-11-01T16:00:00.000Z","stockId":683,"sp":6.79},{"date":"2023-10-31T16:00:00.000Z","stockId":683,"sp":6.8},{"date":"2023-10-30T16:00:00.000Z","stockId":683,"sp":6.81},{"date":"2023-10-29T16:00:00.000Z","stockId":683,"sp":6.82},{"date":"2023-10-26T16:00:00.000Z","stockId":683,"sp":6.58},{"date":"2023-10-25T16:00:00.000Z","stockId":683,"sp":6.39},{"date":"2023-10-24T16:00:00.000Z","stockId":683,"sp":6.35},{"date":"2023-10-23T16:00:00.000Z","stockId":683,"sp":6.28},{"date":"2023-10-22T16:00:00.000Z","stockId":683,"sp":6.19},{"date":"2023-10-19T16:00:00.000Z","stockId":683,"sp":6.46},{"date":"2023-10-18T16:00:00.000Z","stockId":683,"sp":6.48},{"date":"2023-10-17T16:00:00.000Z","stockId":683,"sp":6.82},{"date":"2023-10-16T16:00:00.000Z","stockId":683,"sp":6.85},{"date":"2023-10-15T16:00:00.000Z","stockId":683,"sp":6.8},{"date":"2023-10-12T16:00:00.000Z","stockId":683,"sp":6.88},{"date":"2023-10-11T16:00:00.000Z","stockId":683,"sp":6.99},{"date":"2023-10-10T16:00:00.000Z","stockId":683,"sp":6.94},{"date":"2023-10-09T16:00:00.000Z","stockId":683,"sp":6.98},{"date":"2023-10-08T16:00:00.000Z","stockId":683,"sp":7.1},{"date":"2023-09-27T16:00:00.000Z","stockId":683,"sp":7.07},{"date":"2023-09-26T16:00:00.000Z","stockId":683,"sp":7.09},{"date":"2023-09-25T16:00:00.000Z","stockId":683,"sp":7},{"date":"2023-09-24T16:00:00.000Z","stockId":683,"sp":7.24},{"date":"2023-09-21T16:00:00.000Z","stockId":683,"sp":7.25},{"date":"2023-09-20T16:00:00.000Z","stockId":683,"sp":7.18},{"date":"2023-09-19T16:00:00.000Z","stockId":683,"sp":7.32},{"date":"2023-09-18T16:00:00.000Z","stockId":683,"sp":7.34},{"date":"2023-09-17T16:00:00.000Z","stockId":683,"sp":7.31},{"date":"2023-09-14T16:00:00.000Z","stockId":683,"sp":7.23},{"date":"2023-09-13T16:00:00.000Z","stockId":683,"sp":7.26},{"date":"2023-09-12T16:00:00.000Z","stockId":683,"sp":7.18},{"date":"2023-09-11T16:00:00.000Z","stockId":683,"sp":7.25},{"date":"2023-09-10T16:00:00.000Z","stockId":683,"sp":7.25},{"date":"2023-09-07T16:00:00.000Z","stockId":683,"sp":7.23},{"date":"2023-09-06T16:00:00.000Z","stockId":683,"sp":7.29},{"date":"2023-09-05T16:00:00.000Z","stockId":683,"sp":7.55},{"date":"2023-09-04T16:00:00.000Z","stockId":683,"sp":7.51},{"date":"2023-09-03T16:00:00.000Z","stockId":683,"sp":7.6},{"date":"2023-08-31T16:00:00.000Z","stockId":683,"sp":7.44},{"date":"2023-08-30T16:00:00.000Z","stockId":683,"sp":7.06},{"date":"2023-08-29T16:00:00.000Z","stockId":683,"sp":7.17},{"date":"2023-08-28T16:00:00.000Z","stockId":683,"sp":7.18},{"date":"2023-08-27T16:00:00.000Z","stockId":683,"sp":7.33},{"date":"2023-08-24T16:00:00.000Z","stockId":683,"sp":7.16},{"date":"2023-08-23T16:00:00.000Z","stockId":683,"sp":7.14},{"date":"2023-08-22T16:00:00.000Z","stockId":683,"sp":6.9},{"date":"2023-08-21T16:00:00.000Z","stockId":683,"sp":6.89},{"date":"2023-08-20T16:00:00.000Z","stockId":683,"sp":7.14},{"date":"2023-08-17T16:00:00.000Z","stockId":683,"sp":6.86},{"date":"2023-08-16T16:00:00.000Z","stockId":683,"sp":6.93},{"date":"2023-08-15T16:00:00.000Z","stockId":683,"sp":6.89},{"date":"2023-08-14T16:00:00.000Z","stockId":683,"sp":6.75},{"date":"2023-08-13T16:00:00.000Z","stockId":683,"sp":6.85},{"date":"2023-08-10T16:00:00.000Z","stockId":683,"sp":6.87},{"date":"2023-08-09T16:00:00.000Z","stockId":683,"sp":7.07},{"date":"2023-08-08T16:00:00.000Z","stockId":683,"sp":7.04},{"date":"2023-08-07T16:00:00.000Z","stockId":683,"sp":7.13},{"date":"2023-08-06T16:00:00.000Z","stockId":683,"sp":7.15},{"date":"2023-08-03T16:00:00.000Z","stockId":683,"sp":7.17},{"date":"2023-08-02T16:00:00.000Z","stockId":683,"sp":7.24},{"date":"2023-08-01T16:00:00.000Z","stockId":683,"sp":7.31},{"date":"2023-07-31T16:00:00.000Z","stockId":683,"sp":7.44},{"date":"2023-07-30T16:00:00.000Z","stockId":683,"sp":7.5},{"date":"2023-07-27T16:00:00.000Z","stockId":683,"sp":7.44},{"date":"2023-07-26T16:00:00.000Z","stockId":683,"sp":7.43},{"date":"2023-07-25T16:00:00.000Z","stockId":683,"sp":7.55},{"date":"2023-07-24T16:00:00.000Z","stockId":683,"sp":7.38},{"date":"2023-07-23T16:00:00.000Z","stockId":683,"sp":7.14},{"date":"2023-07-20T16:00:00.000Z","stockId":683,"sp":7.3},{"date":"2023-07-19T16:00:00.000Z","stockId":683,"sp":7.42},{"date":"2023-07-18T16:00:00.000Z","stockId":683,"sp":7.29},{"date":"2023-07-17T16:00:00.000Z","stockId":683,"sp":7.24},{"date":"2023-07-16T16:00:00.000Z","stockId":683,"sp":7.19},{"date":"2023-07-13T16:00:00.000Z","stockId":683,"sp":7.32},{"date":"2023-07-12T16:00:00.000Z","stockId":683,"sp":7.33}],"dateFlag":"day"}