window.pageData = {"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"ipoDate":"2006-11-23T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":15,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"establishDate":"2002-02-05T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"孚日股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"frgf","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"高密市国有资产运营中心","blockDealDate":"2026-02-25T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-11-16T16:00:00.000Z","province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-07-02T16:00:00.000Z","industry":{"_id":2010000350102,"stockCode":"350102","name":"棉纺","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":350102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":22.50514286769717},"pb":{"mcw":1.2750649558208833},"ps_ttm":{"mcw":1.395118964591617},"dyr":{"mcw":0.02670605076987985}},"staticDividendYieldRatio":0.02670605076987985},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040302,"stockCode":"C040302","exchange":"sz","stockType":"industry","source":"cni","tickerId":40302,"name":"纺织品"}],"sw":[{"_id":2010000350000,"stockCode":"350000","name":"纺织服装","stockType":"industry","exchange":"sw","tickerId":350000,"source":"sw"},{"_id":2010000350100,"stockCode":"350100","name":"纺织制造","stockType":"industry","exchange":"sw","tickerId":350100,"source":"sw"},{"_id":2010000350102,"stockCode":"350102","name":"棉纺","stockType":"industry","exchange":"sw","tickerId":350102,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350100,"stockCode":"350100","name":"纺织制造","stockType":"industry","exchange":"sw_2021","tickerId":350100,"source":"sw_2021"},{"_id":2020000350102,"stockCode":"350102","name":"棉纺","stockType":"industry","exchange":"sw_2021","tickerId":350102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00097},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00034},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sunvim.com","companyName":"孚日集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2083,"type":"tr_dri","cagr_p_r_fs":0.06702635512843247,"cagr_p_r_fys":-0.12352941176470678,"cagr_p_r_y1":1.2237339546333734,"cagr_p_r_y3":0.357407919822204,"cagr_p_r_y5":0.23709786236425856,"p_r_fs":2.5369808869142014,"cagr_p_r_d30":-0.2821748107364077,"cagr_p_r_d60":-0.08588957055214752,"cagr_p_r_d90":-0.11006825938566622,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2006-11-23T16:00:00.000Z","cagr_p_r_y10":0.09275644499679903,"cagr_p_r_d14":-0.07699115044247784,"cagr_p_r_d7":-0.06708407871198552},"shnc":{"stockId":2083,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":76035,"shnc_d90":-0.12584357503362803,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":76035,"shnc_q1":-0.12584357503362803,"shnc_q2":0.7788045385425196,"shnc_q3":0.6723853513691851,"shnc_y1":0.666958980992261,"shnc_y2":0.8407291742319704},"ple":{"stockId":2083,"type":"ple","ps":103490000,"ps_mc":1079400700,"ps_shbt10sh_r":0.2627123669799197,"ps_sc_r":0.1093,"pc":3,"last_data_date":"2026-05-07T16:00:00.000Z"},"mm_ha":{"stockId":2083,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":8201601,"mm_sha":96532844,"mm_sh_cap_r":0.008666807382507701,"spc":-0.0289,"mm_sh_nba_q1":879954.3483970874,"mm_sh_nba_q2":99937779.78837772,"mm_sh_nba_q3":99937779.78837772,"mm_sh_nba_q4":99937779.78837772,"mm_sh_cap_rc_q1":0.00007854927265590547,"mm_sh_cap_rc_q2":0.00866660766216099,"mm_sh_cap_rc_q3":0.00866660766216099,"mm_sh_cap_rc_q4":0.00866660766216099,"mm_sh_nbv_q1":74333,"mm_sh_nbv_q2":8201412,"mm_sh_nbv_q3":8201412,"mm_sh_nbv_q4":8201412}},"priceMetrics":{"pe_ttm":20.511802813279,"d_pe_ttm":20.063940825287297,"pb":2.021331204664969,"pb_wo_gw":2.0828367023183696,"dyr":0.02876318312559923,"mc":9873444895.16,"mc_om":9873444895.16,"sp":10.43,"spc":-0.0475,"ta":395812918,"to_r":0.039280131279290656,"cmc":9870151101,"ecmc":6370847812.63,"ecmc_psh":83788,"shn":76035},"staticDividendYieldRatio":0.028763183125599237},"shareholdersEquityChangeData":[{"_id":"69c43f80983c4affa3ea6752","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-25T16:00:00.000Z","changeQuantity":2065400,"sharesChangeRatio":0.00218,"priceLimit":"10.8","priceFloor":10.8,"priceCeiling":10.8,"averagePrice":10.8,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69c43f80983c4affa3ea6754","stockId":2083,"source":"cn_info","shareholderName":"北京益安资本管理有限公司-益安地风8号私募证券投资基金","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-25T16:00:00.000Z","changeQuantity":-1200000,"sharesChangeRatio":0.0013,"priceLimit":"10.8","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":10.8,"priceCeiling":10.8,"averagePrice":10.8,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69c43f80983c4affa3ea6755","stockId":2083,"source":"cn_info","shareholderName":"山东恒磁电机有限公司","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-25T16:00:00.000Z","changeQuantity":-865400,"sharesChangeRatio":0.0009,"priceLimit":"10.8","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":10.8,"priceCeiling":10.8,"averagePrice":10.8,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a88fc85afe0a1b28a67c3b","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2026-02-05T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":1524800,"sharesChangeRatio":0.0016,"priceLimit":"11.443","priceFloor":11.443,"priceCeiling":11.443,"averagePrice":11.443,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6964019a1a82db041166da26","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-12-12T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":1404500,"sharesChangeRatio":0.00148,"priceLimit":"9.699","sharesHeldAfterChange":0.0993,"quantityHeldAfterChange":94002954,"priceFloor":9.699,"priceCeiling":9.699,"averagePrice":9.699,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"695975b14b8624cee206ac17","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-12-04T16:00:00.000Z","date":"2025-12-03T16:00:00.000Z","changeQuantity":1595500,"sharesChangeRatio":0.0017,"priceLimit":"9.335","priceFloor":9.335,"priceCeiling":9.335,"averagePrice":9.335,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"691665d25637278e4029fa7e","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-10-13T16:00:00.000Z","changeQuantity":7400000,"sharesChangeRatio":0.0078,"priceLimit":"4.50","sharesHeldAfterChange":0.0961,"quantityHeldAfterChange":91002954,"priceFloor":4.5,"priceCeiling":4.5,"averagePrice":4.5,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"691665d25637278e4029fa7f","stockId":2083,"source":"cn_info","shareholderName":"北京益安资本管理有限公司-益安地风8号私募证券投资基金","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-10-13T16:00:00.000Z","changeQuantity":-7400000,"sharesChangeRatio":0.0078,"priceLimit":"4.50","sharesHeldAfterChange":0.0013,"quantityHeldAfterChange":1200000,"priceFloor":4.5,"priceCeiling":4.5,"averagePrice":4.5,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6914e7eb923bea3047c02534","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-10-12T16:00:00.000Z","changeQuantity":10700000,"sharesChangeRatio":0.0113,"priceLimit":"4.65","priceFloor":4.65,"priceCeiling":4.65,"averagePrice":4.65,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6914e7eb923bea3047c02535","stockId":2083,"source":"cn_info","shareholderName":"北京益安资本管理有限公司-益安地风8号私募证券投资基金","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-10-12T16:00:00.000Z","changeQuantity":-10700000,"sharesChangeRatio":0.0113,"priceLimit":"4.65","priceFloor":4.65,"priceCeiling":4.65,"averagePrice":4.65,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec20","stockId":2083,"source":"cn_info","shareholderName":"孙浩博","declarationDate":"2025-03-20T16:00:00.000Z","date":"2025-03-19T16:00:00.000Z","changeQuantity":1985800,"sharesChangeRatio":0.0021,"priceLimit":"4.897","sharesHeldAfterChange":0.0045,"quantityHeldAfterChange":4214100,"priceFloor":4.897,"priceCeiling":4.897,"averagePrice":4.897,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec1f","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-02-27T16:00:00.000Z","date":"2025-02-26T16:00:00.000Z","changeQuantity":7870900,"sharesChangeRatio":0.00831,"priceLimit":"4.829","sharesHeldAfterChange":0.077,"quantityHeldAfterChange":72902954,"priceFloor":4.829,"priceCeiling":4.829,"averagePrice":4.829,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec1e","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-02-19T16:00:00.000Z","date":"2025-02-18T16:00:00.000Z","changeQuantity":9470601,"sharesChangeRatio":0.01,"candlestickAveragePrice":4.833305344305033,"lastUpdated":"2025-07-30T09:43:34.860Z","stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec1d","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-02-07T16:00:00.000Z","date":"2025-02-06T16:00:00.000Z","changeQuantity":5002900,"sharesChangeRatio":0.0053,"candlestickAveragePrice":4.869123797047413,"lastUpdated":"2025-07-30T09:43:34.862Z","stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec1c","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-01-24T16:00:00.000Z","date":"2025-01-23T16:00:00.000Z","changeQuantity":9583296,"sharesChangeRatio":0.01012,"candlestickAveragePrice":4.832705869876452,"lastUpdated":"2025-07-30T09:43:34.865Z","stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec1b","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-01-15T16:00:00.000Z","date":"2025-01-14T16:00:00.000Z","changeQuantity":7371157,"sharesChangeRatio":0.00779,"candlestickAveragePrice":4.766689821215412,"lastUpdated":"2025-07-30T09:43:34.867Z","stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec1a","stockId":2083,"source":"cn_info","shareholderName":"高密安信投资管理股份有限公司","declarationDate":"2025-01-06T16:00:00.000Z","date":"2025-01-05T16:00:00.000Z","changeQuantity":2104100,"sharesChangeRatio":0.0022,"priceLimit":"4.753","priceFloor":4.753,"priceCeiling":4.753,"averagePrice":4.753,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177ec19","stockId":2083,"source":"cn_info","shareholderName":"孙浩博","declarationDate":"2024-12-25T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":1077300,"sharesChangeRatio":0.0011,"priceLimit":"4.891","priceFloor":4.891,"priceCeiling":4.891,"averagePrice":4.891,"stock":{"_id":2083,"stockCode":"002083","exchange":"sz","market":"a","stockType":"company","followedNum":375,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2083,"memoNum":9,"currency":"CNY","name":"孚日股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2083,"date":"2026-05-13T16:00:00.000Z","sp":10.43},{"date":"2026-05-12T16:00:00.000Z","stockId":2083,"sp":10.95},{"date":"2026-05-11T16:00:00.000Z","stockId":2083,"sp":11.09},{"date":"2026-05-10T16:00:00.000Z","stockId":2083,"sp":11.05},{"stockId":2083,"date":"2026-05-07T16:00:00.000Z","sp":11.03},{"date":"2026-05-06T16:00:00.000Z","stockId":2083,"sp":11.18},{"date":"2026-05-05T16:00:00.000Z","stockId":2083,"sp":11.42},{"date":"2026-04-29T16:00:00.000Z","stockId":2083,"sp":11.3},{"stockId":2083,"date":"2026-04-28T16:00:00.000Z","sp":11.47},{"stockId":2083,"date":"2026-04-27T16:00:00.000Z","sp":11.07},{"date":"2026-04-26T16:00:00.000Z","stockId":2083,"sp":11.4},{"stockId":2083,"date":"2026-04-23T16:00:00.000Z","sp":11.34},{"stockId":2083,"date":"2026-04-22T16:00:00.000Z","sp":11.06},{"stockId":2083,"date":"2026-04-21T16:00:00.000Z","sp":11.36},{"date":"2026-04-20T16:00:00.000Z","stockId":2083,"sp":11.8},{"stockId":2083,"date":"2026-04-19T16:00:00.000Z","sp":11.68},{"stockId":2083,"date":"2026-04-16T16:00:00.000Z","sp":11.87},{"stockId":2083,"date":"2026-04-15T16:00:00.000Z","sp":12.34},{"date":"2026-04-14T16:00:00.000Z","stockId":2083,"sp":13.08},{"date":"2026-04-13T16:00:00.000Z","stockId":2083,"sp":14.53},{"stockId":2083,"date":"2026-04-12T16:00:00.000Z","sp":13.21},{"date":"2026-04-09T16:00:00.000Z","stockId":2083,"sp":12.82},{"stockId":2083,"date":"2026-04-08T16:00:00.000Z","sp":12},{"stockId":2083,"date":"2026-04-07T16:00:00.000Z","sp":12.15},{"date":"2026-04-06T16:00:00.000Z","stockId":2083,"sp":12},{"stockId":2083,"date":"2026-04-02T16:00:00.000Z","sp":11.86},{"stockId":2083,"date":"2026-04-01T16:00:00.000Z","sp":12.44},{"stockId":2083,"date":"2026-03-31T16:00:00.000Z","sp":12.95},{"stockId":2083,"date":"2026-03-30T16:00:00.000Z","sp":11.77},{"date":"2026-03-29T16:00:00.000Z","stockId":2083,"sp":12.12},{"stockId":2083,"date":"2026-03-26T16:00:00.000Z","sp":11.96},{"date":"2026-03-25T16:00:00.000Z","stockId":2083,"sp":11.5},{"date":"2026-03-24T16:00:00.000Z","stockId":2083,"sp":11.16},{"date":"2026-03-23T16:00:00.000Z","stockId":2083,"sp":10.96},{"stockId":2083,"date":"2026-03-22T16:00:00.000Z","sp":9.96},{"date":"2026-03-19T16:00:00.000Z","stockId":2083,"sp":10.2},{"date":"2026-03-18T16:00:00.000Z","stockId":2083,"sp":10.36},{"date":"2026-03-17T16:00:00.000Z","stockId":2083,"sp":10.9},{"stockId":2083,"date":"2026-03-16T16:00:00.000Z","sp":11.13},{"stockId":2083,"date":"2026-03-15T16:00:00.000Z","sp":11.55},{"date":"2026-03-12T16:00:00.000Z","stockId":2083,"sp":11.41},{"date":"2026-03-11T16:00:00.000Z","stockId":2083,"sp":11.25},{"stockId":2083,"date":"2026-03-10T16:00:00.000Z","sp":11.46},{"stockId":2083,"date":"2026-03-09T16:00:00.000Z","sp":11.22},{"stockId":2083,"date":"2026-03-08T16:00:00.000Z","sp":11.2},{"stockId":2083,"date":"2026-03-05T16:00:00.000Z","sp":11.24},{"date":"2026-03-04T16:00:00.000Z","stockId":2083,"sp":11.01},{"stockId":2083,"date":"2026-03-03T16:00:00.000Z","sp":10.9},{"stockId":2083,"date":"2026-03-02T16:00:00.000Z","sp":10.89},{"date":"2026-03-01T16:00:00.000Z","stockId":2083,"sp":11.4},{"date":"2026-02-26T16:00:00.000Z","stockId":2083,"sp":11.66},{"stockId":2083,"date":"2026-02-25T16:00:00.000Z","sp":11.41},{"date":"2026-02-24T16:00:00.000Z","stockId":2083,"sp":11.97},{"stockId":2083,"date":"2026-02-23T16:00:00.000Z","sp":11.73},{"date":"2026-02-12T16:00:00.000Z","stockId":2083,"sp":11.72},{"stockId":2083,"date":"2026-02-11T16:00:00.000Z","sp":11.62},{"date":"2026-02-10T16:00:00.000Z","stockId":2083,"sp":11.82},{"date":"2026-02-09T16:00:00.000Z","stockId":2083,"sp":11.69},{"stockId":2083,"date":"2026-02-08T16:00:00.000Z","sp":12.07},{"date":"2026-02-05T16:00:00.000Z","stockId":2083,"sp":12.02},{"stockId":2083,"date":"2026-02-04T16:00:00.000Z","sp":11.48},{"stockId":2083,"date":"2026-02-03T16:00:00.000Z","sp":11.93},{"stockId":2083,"date":"2026-02-02T16:00:00.000Z","sp":11.87},{"date":"2026-02-01T16:00:00.000Z","stockId":2083,"sp":11.28},{"stockId":2083,"date":"2026-01-29T16:00:00.000Z","sp":11.37},{"date":"2026-01-28T16:00:00.000Z","stockId":2083,"sp":11.57},{"date":"2026-01-27T16:00:00.000Z","stockId":2083,"sp":11.76},{"stockId":2083,"date":"2026-01-26T16:00:00.000Z","sp":11.84},{"stockId":2083,"date":"2026-01-25T16:00:00.000Z","sp":11.84},{"stockId":2083,"date":"2026-01-22T16:00:00.000Z","sp":12.44},{"stockId":2083,"date":"2026-01-21T16:00:00.000Z","sp":12.26},{"stockId":2083,"date":"2026-01-20T16:00:00.000Z","sp":12.22},{"stockId":2083,"date":"2026-01-19T16:00:00.000Z","sp":12.11},{"stockId":2083,"date":"2026-01-18T16:00:00.000Z","sp":12.85},{"date":"2026-01-15T16:00:00.000Z","stockId":2083,"sp":12.82},{"stockId":2083,"date":"2026-01-14T16:00:00.000Z","sp":12.69},{"stockId":2083,"date":"2026-01-13T16:00:00.000Z","sp":12.66},{"date":"2026-01-12T16:00:00.000Z","stockId":2083,"sp":12.74},{"date":"2026-01-11T16:00:00.000Z","stockId":2083,"sp":13.36},{"stockId":2083,"date":"2026-01-08T16:00:00.000Z","sp":13.11},{"date":"2026-01-07T16:00:00.000Z","stockId":2083,"sp":13.48},{"date":"2026-01-06T16:00:00.000Z","stockId":2083,"sp":14.04},{"date":"2026-01-05T16:00:00.000Z","stockId":2083,"sp":14.06},{"date":"2026-01-04T16:00:00.000Z","stockId":2083,"sp":13.09},{"date":"2025-12-30T16:00:00.000Z","stockId":2083,"sp":11.9},{"date":"2025-12-29T16:00:00.000Z","stockId":2083,"sp":12.04},{"date":"2025-12-28T16:00:00.000Z","stockId":2083,"sp":11.32},{"date":"2025-12-25T16:00:00.000Z","stockId":2083,"sp":12.06},{"date":"2025-12-24T16:00:00.000Z","stockId":2083,"sp":11.64},{"date":"2025-12-23T16:00:00.000Z","stockId":2083,"sp":11.41},{"date":"2025-12-22T16:00:00.000Z","stockId":2083,"sp":11.03},{"date":"2025-12-21T16:00:00.000Z","stockId":2083,"sp":10.69},{"date":"2025-12-18T16:00:00.000Z","stockId":2083,"sp":10.78},{"date":"2025-12-17T16:00:00.000Z","stockId":2083,"sp":10.86},{"date":"2025-12-16T16:00:00.000Z","stockId":2083,"sp":11.34},{"date":"2025-12-15T16:00:00.000Z","stockId":2083,"sp":10.71},{"date":"2025-12-14T16:00:00.000Z","stockId":2083,"sp":11.3},{"date":"2025-12-11T16:00:00.000Z","stockId":2083,"sp":10.27},{"date":"2025-12-10T16:00:00.000Z","stockId":2083,"sp":10.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2083,"sp":10.66},{"date":"2025-12-08T16:00:00.000Z","stockId":2083,"sp":9.69},{"date":"2025-12-07T16:00:00.000Z","stockId":2083,"sp":10.21},{"date":"2025-12-04T16:00:00.000Z","stockId":2083,"sp":10.24},{"date":"2025-12-03T16:00:00.000Z","stockId":2083,"sp":9.31},{"date":"2025-12-02T16:00:00.000Z","stockId":2083,"sp":9.73},{"date":"2025-12-01T16:00:00.000Z","stockId":2083,"sp":10.39},{"date":"2025-11-30T16:00:00.000Z","stockId":2083,"sp":10.19},{"date":"2025-11-27T16:00:00.000Z","stockId":2083,"sp":10.17},{"date":"2025-11-26T16:00:00.000Z","stockId":2083,"sp":10.74},{"date":"2025-11-25T16:00:00.000Z","stockId":2083,"sp":9.76},{"date":"2025-11-24T16:00:00.000Z","stockId":2083,"sp":9.43},{"date":"2025-11-23T16:00:00.000Z","stockId":2083,"sp":9.34},{"date":"2025-11-20T16:00:00.000Z","stockId":2083,"sp":9.2},{"date":"2025-11-19T16:00:00.000Z","stockId":2083,"sp":10.22},{"date":"2025-11-18T16:00:00.000Z","stockId":2083,"sp":11.21},{"date":"2025-11-17T16:00:00.000Z","stockId":2083,"sp":12.46},{"date":"2025-11-16T16:00:00.000Z","stockId":2083,"sp":12.72},{"date":"2025-11-13T16:00:00.000Z","stockId":2083,"sp":11.56},{"date":"2025-11-12T16:00:00.000Z","stockId":2083,"sp":10.51},{"date":"2025-11-11T16:00:00.000Z","stockId":2083,"sp":9.55},{"date":"2025-11-10T16:00:00.000Z","stockId":2083,"sp":8.68},{"date":"2025-11-09T16:00:00.000Z","stockId":2083,"sp":7.89},{"date":"2025-11-06T16:00:00.000Z","stockId":2083,"sp":7.17},{"date":"2025-11-05T16:00:00.000Z","stockId":2083,"sp":6.52},{"date":"2025-11-04T16:00:00.000Z","stockId":2083,"sp":5.93},{"date":"2025-11-03T16:00:00.000Z","stockId":2083,"sp":5.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2083,"sp":5.83},{"date":"2025-10-30T16:00:00.000Z","stockId":2083,"sp":5.99},{"date":"2025-10-29T16:00:00.000Z","stockId":2083,"sp":5.76},{"date":"2025-10-28T16:00:00.000Z","stockId":2083,"sp":5.69},{"date":"2025-10-27T16:00:00.000Z","stockId":2083,"sp":5.81},{"date":"2025-10-26T16:00:00.000Z","stockId":2083,"sp":5.57},{"date":"2025-10-23T16:00:00.000Z","stockId":2083,"sp":5.55},{"date":"2025-10-22T16:00:00.000Z","stockId":2083,"sp":6.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2083,"sp":6.16},{"date":"2025-10-20T16:00:00.000Z","stockId":2083,"sp":6.39},{"date":"2025-10-19T16:00:00.000Z","stockId":2083,"sp":6.16},{"date":"2025-10-16T16:00:00.000Z","stockId":2083,"sp":5.6},{"date":"2025-10-15T16:00:00.000Z","stockId":2083,"sp":5.09},{"date":"2025-10-14T16:00:00.000Z","stockId":2083,"sp":5.22},{"date":"2025-10-13T16:00:00.000Z","stockId":2083,"sp":5.11},{"date":"2025-10-12T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2025-10-09T16:00:00.000Z","stockId":2083,"sp":5.17},{"date":"2025-10-08T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2025-09-29T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-09-28T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-09-25T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-09-24T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2025-09-23T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-09-22T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-09-21T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-09-18T16:00:00.000Z","stockId":2083,"sp":4.8},{"date":"2025-09-17T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-09-16T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-09-15T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-09-14T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-09-11T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-09-10T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-09-09T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-09-08T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2025-09-07T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2025-09-04T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-09-03T16:00:00.000Z","stockId":2083,"sp":4.85},{"date":"2025-09-02T16:00:00.000Z","stockId":2083,"sp":4.81},{"date":"2025-09-01T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-08-31T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-08-28T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2025-08-27T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-08-26T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-08-25T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2025-08-24T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2025-08-21T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2025-08-20T16:00:00.000Z","stockId":2083,"sp":5.06},{"date":"2025-08-19T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2025-08-18T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2025-08-17T16:00:00.000Z","stockId":2083,"sp":4.99},{"date":"2025-08-14T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2025-08-13T16:00:00.000Z","stockId":2083,"sp":4.99},{"date":"2025-08-12T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2025-08-11T16:00:00.000Z","stockId":2083,"sp":5.02},{"date":"2025-08-10T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2025-08-07T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2025-08-06T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2025-08-05T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2025-08-04T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2025-08-03T16:00:00.000Z","stockId":2083,"sp":4.93},{"date":"2025-07-31T16:00:00.000Z","stockId":2083,"sp":4.88},{"date":"2025-07-30T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-07-29T16:00:00.000Z","stockId":2083,"sp":4.94},{"date":"2025-07-28T16:00:00.000Z","stockId":2083,"sp":4.94},{"date":"2025-07-27T16:00:00.000Z","stockId":2083,"sp":4.99},{"date":"2025-07-24T16:00:00.000Z","stockId":2083,"sp":4.99},{"date":"2025-07-23T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2025-07-22T16:00:00.000Z","stockId":2083,"sp":4.96},{"date":"2025-07-21T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2025-07-20T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2025-07-17T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-07-16T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-07-15T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2025-07-14T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2025-07-13T16:00:00.000Z","stockId":2083,"sp":4.96},{"date":"2025-07-10T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2025-07-09T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2025-07-08T16:00:00.000Z","stockId":2083,"sp":4.96},{"date":"2025-07-07T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2025-07-06T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-07-03T16:00:00.000Z","stockId":2083,"sp":4.85},{"date":"2025-07-02T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2025-07-01T16:00:00.000Z","stockId":2083,"sp":4.88},{"date":"2025-06-30T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-06-26T16:00:00.000Z","stockId":2083,"sp":4.8},{"date":"2025-06-25T16:00:00.000Z","stockId":2083,"sp":4.79},{"date":"2025-06-24T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2025-06-23T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2083,"sp":4.72},{"date":"2025-06-19T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2025-06-18T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2025-06-17T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2025-06-16T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2025-06-15T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2025-06-12T16:00:00.000Z","stockId":2083,"sp":4.73},{"date":"2025-06-11T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-06-10T16:00:00.000Z","stockId":2083,"sp":4.94},{"date":"2025-06-09T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-06-08T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-06-05T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2025-06-04T16:00:00.000Z","stockId":2083,"sp":4.68},{"date":"2025-06-03T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2025-06-02T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2025-05-29T16:00:00.000Z","stockId":2083,"sp":4.64},{"date":"2025-05-28T16:00:00.000Z","stockId":2083,"sp":4.72},{"date":"2025-05-27T16:00:00.000Z","stockId":2083,"sp":4.73},{"date":"2025-05-26T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2025-05-25T16:00:00.000Z","stockId":2083,"sp":4.61},{"date":"2025-05-22T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2025-05-21T16:00:00.000Z","stockId":2083,"sp":4.65},{"date":"2025-05-20T16:00:00.000Z","stockId":2083,"sp":4.72},{"date":"2025-05-19T16:00:00.000Z","stockId":2083,"sp":4.7},{"date":"2025-05-18T16:00:00.000Z","stockId":2083,"sp":4.81},{"date":"2025-05-15T16:00:00.000Z","stockId":2083,"sp":4.81},{"date":"2025-05-14T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2025-05-13T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-05-12T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2025-05-11T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-05-08T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2025-05-07T16:00:00.000Z","stockId":2083,"sp":4.73},{"date":"2025-05-06T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2025-05-05T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2025-04-29T16:00:00.000Z","stockId":2083,"sp":4.44},{"date":"2025-04-28T16:00:00.000Z","stockId":2083,"sp":4.47},{"date":"2025-04-27T16:00:00.000Z","stockId":2083,"sp":4.46},{"date":"2025-04-24T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2025-04-23T16:00:00.000Z","stockId":2083,"sp":4.48},{"date":"2025-04-22T16:00:00.000Z","stockId":2083,"sp":4.47},{"date":"2025-04-21T16:00:00.000Z","stockId":2083,"sp":4.41},{"date":"2025-04-20T16:00:00.000Z","stockId":2083,"sp":4.27},{"date":"2025-04-17T16:00:00.000Z","stockId":2083,"sp":4.23},{"date":"2025-04-16T16:00:00.000Z","stockId":2083,"sp":4.27},{"date":"2025-04-15T16:00:00.000Z","stockId":2083,"sp":4.28},{"date":"2025-04-14T16:00:00.000Z","stockId":2083,"sp":4.33},{"date":"2025-04-13T16:00:00.000Z","stockId":2083,"sp":4.28},{"date":"2025-04-10T16:00:00.000Z","stockId":2083,"sp":4.24},{"date":"2025-04-09T16:00:00.000Z","stockId":2083,"sp":4.27},{"date":"2025-04-08T16:00:00.000Z","stockId":2083,"sp":4.19},{"date":"2025-04-07T16:00:00.000Z","stockId":2083,"sp":4.2},{"date":"2025-04-06T16:00:00.000Z","stockId":2083,"sp":4.46},{"date":"2025-04-02T16:00:00.000Z","stockId":2083,"sp":4.96},{"date":"2025-04-01T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2025-03-31T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2025-03-30T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2025-03-27T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2025-03-26T16:00:00.000Z","stockId":2083,"sp":5.07},{"date":"2025-03-25T16:00:00.000Z","stockId":2083,"sp":5.19},{"date":"2025-03-24T16:00:00.000Z","stockId":2083,"sp":5.16},{"date":"2025-03-23T16:00:00.000Z","stockId":2083,"sp":5.16},{"date":"2025-03-20T16:00:00.000Z","stockId":2083,"sp":5.3},{"date":"2025-03-19T16:00:00.000Z","stockId":2083,"sp":5.07},{"date":"2025-03-18T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2025-03-17T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2025-03-16T16:00:00.000Z","stockId":2083,"sp":5.02},{"date":"2025-03-13T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2025-03-12T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2025-03-11T16:00:00.000Z","stockId":2083,"sp":4.85},{"date":"2025-03-10T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-03-09T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-03-06T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2025-03-05T16:00:00.000Z","stockId":2083,"sp":4.79},{"date":"2025-03-04T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-03-03T16:00:00.000Z","stockId":2083,"sp":4.79},{"date":"2025-03-02T16:00:00.000Z","stockId":2083,"sp":4.79},{"date":"2025-02-27T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-02-26T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-02-25T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-02-24T16:00:00.000Z","stockId":2083,"sp":4.79},{"date":"2025-02-23T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-02-20T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-02-19T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2025-02-18T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2025-02-17T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-02-16T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-02-13T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-02-12T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-02-11T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2025-02-10T16:00:00.000Z","stockId":2083,"sp":4.88},{"date":"2025-02-09T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-02-06T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-02-05T16:00:00.000Z","stockId":2083,"sp":4.85},{"date":"2025-02-04T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-01-26T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2025-01-23T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2025-01-22T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-01-21T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-01-20T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-01-19T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2025-01-16T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2025-01-15T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2025-01-14T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2025-01-13T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2025-01-12T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2025-01-09T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2025-01-08T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2025-01-07T16:00:00.000Z","stockId":2083,"sp":4.8},{"date":"2025-01-06T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2025-01-05T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2025-01-02T16:00:00.000Z","stockId":2083,"sp":4.71},{"date":"2025-01-01T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2024-12-30T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2024-12-29T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2024-12-26T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2024-12-25T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2024-12-24T16:00:00.000Z","stockId":2083,"sp":4.88},{"date":"2024-12-23T16:00:00.000Z","stockId":2083,"sp":4.9},{"date":"2024-12-22T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2024-12-19T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2024-12-18T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2024-12-17T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2024-12-16T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2024-12-15T16:00:00.000Z","stockId":2083,"sp":5.07},{"date":"2024-12-12T16:00:00.000Z","stockId":2083,"sp":5.06},{"date":"2024-12-11T16:00:00.000Z","stockId":2083,"sp":5.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2083,"sp":5.15},{"date":"2024-12-09T16:00:00.000Z","stockId":2083,"sp":5.1},{"date":"2024-12-08T16:00:00.000Z","stockId":2083,"sp":5.11},{"date":"2024-12-05T16:00:00.000Z","stockId":2083,"sp":5.14},{"date":"2024-12-04T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2024-12-03T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2024-12-02T16:00:00.000Z","stockId":2083,"sp":5.13},{"date":"2024-12-01T16:00:00.000Z","stockId":2083,"sp":5.15},{"date":"2024-11-28T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2024-11-27T16:00:00.000Z","stockId":2083,"sp":4.96},{"date":"2024-11-26T16:00:00.000Z","stockId":2083,"sp":5.02},{"date":"2024-11-25T16:00:00.000Z","stockId":2083,"sp":4.94},{"date":"2024-11-24T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2024-11-21T16:00:00.000Z","stockId":2083,"sp":4.84},{"date":"2024-11-20T16:00:00.000Z","stockId":2083,"sp":4.94},{"date":"2024-11-19T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2024-11-18T16:00:00.000Z","stockId":2083,"sp":4.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2083,"sp":4.8},{"date":"2024-11-14T16:00:00.000Z","stockId":2083,"sp":4.8},{"date":"2024-11-13T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2024-11-12T16:00:00.000Z","stockId":2083,"sp":5.14},{"date":"2024-11-11T16:00:00.000Z","stockId":2083,"sp":5.19},{"date":"2024-11-10T16:00:00.000Z","stockId":2083,"sp":5.17},{"date":"2024-11-07T16:00:00.000Z","stockId":2083,"sp":5.22},{"date":"2024-11-06T16:00:00.000Z","stockId":2083,"sp":5.22},{"date":"2024-11-05T16:00:00.000Z","stockId":2083,"sp":5.17},{"date":"2024-11-04T16:00:00.000Z","stockId":2083,"sp":5.16},{"date":"2024-11-03T16:00:00.000Z","stockId":2083,"sp":5.07},{"date":"2024-10-31T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2024-10-30T16:00:00.000Z","stockId":2083,"sp":5.19},{"date":"2024-10-29T16:00:00.000Z","stockId":2083,"sp":5.13},{"date":"2024-10-28T16:00:00.000Z","stockId":2083,"sp":5.23},{"date":"2024-10-27T16:00:00.000Z","stockId":2083,"sp":5.29},{"date":"2024-10-24T16:00:00.000Z","stockId":2083,"sp":5.4},{"date":"2024-10-23T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2024-10-22T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2024-10-21T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2024-10-20T16:00:00.000Z","stockId":2083,"sp":4.93},{"date":"2024-10-17T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2024-10-16T16:00:00.000Z","stockId":2083,"sp":4.81},{"date":"2024-10-15T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2024-10-14T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2024-10-13T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2024-10-10T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2024-10-09T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2024-10-08T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2024-10-07T16:00:00.000Z","stockId":2083,"sp":5.46},{"date":"2024-09-29T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2024-09-26T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2024-09-25T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2024-09-24T16:00:00.000Z","stockId":2083,"sp":4.4},{"date":"2024-09-23T16:00:00.000Z","stockId":2083,"sp":4.35},{"date":"2024-09-22T16:00:00.000Z","stockId":2083,"sp":4.23},{"date":"2024-09-19T16:00:00.000Z","stockId":2083,"sp":4.2},{"date":"2024-09-18T16:00:00.000Z","stockId":2083,"sp":4.24},{"date":"2024-09-17T16:00:00.000Z","stockId":2083,"sp":4.18},{"date":"2024-09-12T16:00:00.000Z","stockId":2083,"sp":4.17},{"date":"2024-09-11T16:00:00.000Z","stockId":2083,"sp":4.37},{"date":"2024-09-10T16:00:00.000Z","stockId":2083,"sp":4.34},{"date":"2024-09-09T16:00:00.000Z","stockId":2083,"sp":4.41},{"date":"2024-09-08T16:00:00.000Z","stockId":2083,"sp":4.41},{"date":"2024-09-05T16:00:00.000Z","stockId":2083,"sp":4.4},{"date":"2024-09-04T16:00:00.000Z","stockId":2083,"sp":4.48},{"date":"2024-09-03T16:00:00.000Z","stockId":2083,"sp":4.44},{"date":"2024-09-02T16:00:00.000Z","stockId":2083,"sp":4.47},{"date":"2024-09-01T16:00:00.000Z","stockId":2083,"sp":4.48},{"date":"2024-08-29T16:00:00.000Z","stockId":2083,"sp":4.52},{"date":"2024-08-28T16:00:00.000Z","stockId":2083,"sp":4.49},{"date":"2024-08-27T16:00:00.000Z","stockId":2083,"sp":4.46},{"date":"2024-08-26T16:00:00.000Z","stockId":2083,"sp":4.49},{"date":"2024-08-25T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2024-08-22T16:00:00.000Z","stockId":2083,"sp":4.47},{"date":"2024-08-21T16:00:00.000Z","stockId":2083,"sp":4.51},{"date":"2024-08-20T16:00:00.000Z","stockId":2083,"sp":4.51},{"date":"2024-08-19T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2024-08-18T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2024-08-15T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2024-08-14T16:00:00.000Z","stockId":2083,"sp":4.61},{"date":"2024-08-13T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2024-08-12T16:00:00.000Z","stockId":2083,"sp":4.61},{"date":"2024-08-11T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2024-08-08T16:00:00.000Z","stockId":2083,"sp":4.61},{"date":"2024-08-07T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2024-08-06T16:00:00.000Z","stockId":2083,"sp":4.68},{"date":"2024-08-05T16:00:00.000Z","stockId":2083,"sp":4.63},{"date":"2024-08-04T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2024-08-01T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2024-07-31T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2024-07-30T16:00:00.000Z","stockId":2083,"sp":4.63},{"date":"2024-07-29T16:00:00.000Z","stockId":2083,"sp":4.39},{"date":"2024-07-28T16:00:00.000Z","stockId":2083,"sp":4.39},{"date":"2024-07-25T16:00:00.000Z","stockId":2083,"sp":4.38},{"date":"2024-07-24T16:00:00.000Z","stockId":2083,"sp":4.28},{"date":"2024-07-23T16:00:00.000Z","stockId":2083,"sp":4.24},{"date":"2024-07-22T16:00:00.000Z","stockId":2083,"sp":4.34},{"date":"2024-07-21T16:00:00.000Z","stockId":2083,"sp":4.37},{"date":"2024-07-18T16:00:00.000Z","stockId":2083,"sp":4.39},{"date":"2024-07-17T16:00:00.000Z","stockId":2083,"sp":4.45},{"date":"2024-07-16T16:00:00.000Z","stockId":2083,"sp":4.45},{"date":"2024-07-15T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2024-07-14T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2024-07-11T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2024-07-10T16:00:00.000Z","stockId":2083,"sp":4.5},{"date":"2024-07-09T16:00:00.000Z","stockId":2083,"sp":4.39},{"date":"2024-07-08T16:00:00.000Z","stockId":2083,"sp":4.4},{"date":"2024-07-07T16:00:00.000Z","stockId":2083,"sp":4.23},{"date":"2024-07-04T16:00:00.000Z","stockId":2083,"sp":4.29},{"date":"2024-07-03T16:00:00.000Z","stockId":2083,"sp":4.22},{"date":"2024-07-02T16:00:00.000Z","stockId":2083,"sp":4.29},{"date":"2024-07-01T16:00:00.000Z","stockId":2083,"sp":4.29},{"date":"2024-06-30T16:00:00.000Z","stockId":2083,"sp":4.29},{"date":"2024-06-27T16:00:00.000Z","stockId":2083,"sp":4.23},{"date":"2024-06-26T16:00:00.000Z","stockId":2083,"sp":4.18},{"sp":4.28,"stockId":2083,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.2,"stockId":2083,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.09,"stockId":2083,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.24,"stockId":2083,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.21,"stockId":2083,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.3,"stockId":2083,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.3,"stockId":2083,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.26,"stockId":2083,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.3,"stockId":2083,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.26,"stockId":2083,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.35,"stockId":2083,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.35,"stockId":2083,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.39,"stockId":2083,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.24,"stockId":2083,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.38,"stockId":2083,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.55,"stockId":2083,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.57,"stockId":2083,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.63,"stockId":2083,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.63,"stockId":2083,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.7,"stockId":2083,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.66,"stockId":2083,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.74,"stockId":2083,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.72,"stockId":2083,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.7,"stockId":2083,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.87,"stockId":2083,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.87,"stockId":2083,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.96,"stockId":2083,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.97,"stockId":2083,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.97,"stockId":2083,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.96,"stockId":2083,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.98,"stockId":2083,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.89,"stockId":2083,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2024-05-08T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2024-05-07T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2024-05-06T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2024-05-05T16:00:00.000Z","stockId":2083,"sp":4.92},{"date":"2024-04-29T16:00:00.000Z","stockId":2083,"sp":4.76},{"date":"2024-04-28T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2024-04-25T16:00:00.000Z","stockId":2083,"sp":4.71},{"date":"2024-04-24T16:00:00.000Z","stockId":2083,"sp":4.71},{"date":"2024-04-23T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2024-04-22T16:00:00.000Z","stockId":2083,"sp":4.82},{"date":"2024-04-21T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2024-04-18T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2024-04-17T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2024-04-16T16:00:00.000Z","stockId":2083,"sp":4.78},{"date":"2024-04-15T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2024-04-14T16:00:00.000Z","stockId":2083,"sp":4.79},{"date":"2024-04-11T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2024-04-10T16:00:00.000Z","stockId":2083,"sp":4.63},{"date":"2024-04-09T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2024-04-08T16:00:00.000Z","stockId":2083,"sp":4.61},{"date":"2024-04-07T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2024-04-02T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2024-04-01T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2024-03-31T16:00:00.000Z","stockId":2083,"sp":4.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2024-03-27T16:00:00.000Z","stockId":2083,"sp":4.41},{"date":"2024-03-26T16:00:00.000Z","stockId":2083,"sp":4.39},{"date":"2024-03-25T16:00:00.000Z","stockId":2083,"sp":4.43},{"date":"2024-03-24T16:00:00.000Z","stockId":2083,"sp":4.46},{"date":"2024-03-21T16:00:00.000Z","stockId":2083,"sp":4.45},{"date":"2024-03-20T16:00:00.000Z","stockId":2083,"sp":4.45},{"date":"2024-03-19T16:00:00.000Z","stockId":2083,"sp":4.43},{"date":"2024-03-18T16:00:00.000Z","stockId":2083,"sp":4.41},{"date":"2024-03-17T16:00:00.000Z","stockId":2083,"sp":4.45},{"date":"2024-03-14T16:00:00.000Z","stockId":2083,"sp":4.32},{"date":"2024-03-13T16:00:00.000Z","stockId":2083,"sp":4.27},{"date":"2024-03-12T16:00:00.000Z","stockId":2083,"sp":4.3},{"date":"2024-03-11T16:00:00.000Z","stockId":2083,"sp":4.26},{"date":"2024-03-10T16:00:00.000Z","stockId":2083,"sp":4.21},{"date":"2024-03-07T16:00:00.000Z","stockId":2083,"sp":4.17},{"date":"2024-03-06T16:00:00.000Z","stockId":2083,"sp":4.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2083,"sp":4.1},{"date":"2024-03-04T16:00:00.000Z","stockId":2083,"sp":4.07},{"date":"2024-03-03T16:00:00.000Z","stockId":2083,"sp":4.11},{"date":"2024-02-29T16:00:00.000Z","stockId":2083,"sp":4.14},{"date":"2024-02-28T16:00:00.000Z","stockId":2083,"sp":4.12},{"date":"2024-02-27T16:00:00.000Z","stockId":2083,"sp":4.04},{"date":"2024-02-26T16:00:00.000Z","stockId":2083,"sp":4.27},{"date":"2024-02-25T16:00:00.000Z","stockId":2083,"sp":4.19},{"date":"2024-02-22T16:00:00.000Z","stockId":2083,"sp":4.15},{"date":"2024-02-21T16:00:00.000Z","stockId":2083,"sp":4.07},{"date":"2024-02-20T16:00:00.000Z","stockId":2083,"sp":4.02},{"date":"2024-02-19T16:00:00.000Z","stockId":2083,"sp":3.98},{"date":"2024-02-18T16:00:00.000Z","stockId":2083,"sp":4},{"date":"2024-02-07T16:00:00.000Z","stockId":2083,"sp":3.89},{"date":"2024-02-06T16:00:00.000Z","stockId":2083,"sp":3.58},{"date":"2024-02-05T16:00:00.000Z","stockId":2083,"sp":3.69},{"date":"2024-02-04T16:00:00.000Z","stockId":2083,"sp":3.66},{"date":"2024-02-01T16:00:00.000Z","stockId":2083,"sp":4.06},{"date":"2024-01-31T16:00:00.000Z","stockId":2083,"sp":4.19},{"date":"2024-01-30T16:00:00.000Z","stockId":2083,"sp":4.34},{"date":"2024-01-29T16:00:00.000Z","stockId":2083,"sp":4.49},{"date":"2024-01-28T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2024-01-25T16:00:00.000Z","stockId":2083,"sp":4.77},{"date":"2024-01-24T16:00:00.000Z","stockId":2083,"sp":4.7},{"date":"2024-01-23T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2024-01-22T16:00:00.000Z","stockId":2083,"sp":4.45},{"date":"2024-01-21T16:00:00.000Z","stockId":2083,"sp":4.49},{"date":"2024-01-18T16:00:00.000Z","stockId":2083,"sp":4.81},{"date":"2024-01-17T16:00:00.000Z","stockId":2083,"sp":4.83},{"date":"2024-01-16T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2024-01-15T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2024-01-11T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2024-01-10T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2024-01-09T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2024-01-08T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2024-01-07T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2024-01-04T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2024-01-03T16:00:00.000Z","stockId":2083,"sp":5.09},{"date":"2024-01-02T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2024-01-01T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2023-12-28T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2023-12-27T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2023-12-26T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2023-12-25T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2023-12-24T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2023-12-21T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2023-12-20T16:00:00.000Z","stockId":2083,"sp":5.09},{"date":"2023-12-19T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2023-12-18T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2023-12-17T16:00:00.000Z","stockId":2083,"sp":5.06},{"date":"2023-12-14T16:00:00.000Z","stockId":2083,"sp":5.09},{"date":"2023-12-13T16:00:00.000Z","stockId":2083,"sp":5.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2083,"sp":5.02},{"date":"2023-12-11T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2023-12-10T16:00:00.000Z","stockId":2083,"sp":4.99},{"date":"2023-12-07T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2023-12-06T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2023-12-05T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2023-12-04T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2023-12-03T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2023-11-30T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2023-11-29T16:00:00.000Z","stockId":2083,"sp":4.98},{"date":"2023-11-28T16:00:00.000Z","stockId":2083,"sp":4.97},{"date":"2023-11-27T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2023-11-26T16:00:00.000Z","stockId":2083,"sp":5},{"date":"2023-11-23T16:00:00.000Z","stockId":2083,"sp":5.06},{"date":"2023-11-22T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2023-11-21T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2023-11-20T16:00:00.000Z","stockId":2083,"sp":5.07},{"date":"2023-11-19T16:00:00.000Z","stockId":2083,"sp":5.08},{"date":"2023-11-16T16:00:00.000Z","stockId":2083,"sp":5.04},{"date":"2023-11-15T16:00:00.000Z","stockId":2083,"sp":5.06},{"date":"2023-11-14T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2023-11-13T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2023-11-12T16:00:00.000Z","stockId":2083,"sp":5.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2083,"sp":5.01},{"date":"2023-11-08T16:00:00.000Z","stockId":2083,"sp":4.96},{"date":"2023-11-07T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2023-11-06T16:00:00.000Z","stockId":2083,"sp":4.95},{"date":"2023-11-05T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2023-11-02T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2023-11-01T16:00:00.000Z","stockId":2083,"sp":4.88},{"date":"2023-10-31T16:00:00.000Z","stockId":2083,"sp":4.89},{"date":"2023-10-30T16:00:00.000Z","stockId":2083,"sp":4.87},{"date":"2023-10-29T16:00:00.000Z","stockId":2083,"sp":4.85},{"date":"2023-10-26T16:00:00.000Z","stockId":2083,"sp":4.91},{"date":"2023-10-25T16:00:00.000Z","stockId":2083,"sp":4.86},{"date":"2023-10-24T16:00:00.000Z","stockId":2083,"sp":4.73},{"date":"2023-10-23T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2023-10-22T16:00:00.000Z","stockId":2083,"sp":4.37},{"date":"2023-10-19T16:00:00.000Z","stockId":2083,"sp":4.46},{"date":"2023-10-18T16:00:00.000Z","stockId":2083,"sp":4.47},{"date":"2023-10-17T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2023-10-16T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-10-15T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2023-10-12T16:00:00.000Z","stockId":2083,"sp":4.52},{"date":"2023-10-11T16:00:00.000Z","stockId":2083,"sp":4.59},{"date":"2023-10-10T16:00:00.000Z","stockId":2083,"sp":4.51},{"date":"2023-10-09T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2023-10-08T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-09-27T16:00:00.000Z","stockId":2083,"sp":4.64},{"date":"2023-09-26T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2023-09-25T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2023-09-24T16:00:00.000Z","stockId":2083,"sp":4.64},{"date":"2023-09-21T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-09-20T16:00:00.000Z","stockId":2083,"sp":4.61},{"date":"2023-09-19T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-09-18T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2023-09-17T16:00:00.000Z","stockId":2083,"sp":4.68},{"date":"2023-09-14T16:00:00.000Z","stockId":2083,"sp":4.65},{"date":"2023-09-13T16:00:00.000Z","stockId":2083,"sp":4.59},{"date":"2023-09-12T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-09-11T16:00:00.000Z","stockId":2083,"sp":4.65},{"date":"2023-09-10T16:00:00.000Z","stockId":2083,"sp":4.65},{"date":"2023-09-07T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2023-09-06T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-09-05T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-09-04T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-09-03T16:00:00.000Z","stockId":2083,"sp":4.7},{"date":"2023-08-31T16:00:00.000Z","stockId":2083,"sp":4.59},{"date":"2023-08-30T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-08-29T16:00:00.000Z","stockId":2083,"sp":4.63},{"date":"2023-08-28T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2023-08-27T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2023-08-24T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2023-08-23T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2023-08-22T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-08-21T16:00:00.000Z","stockId":2083,"sp":4.65},{"date":"2023-08-20T16:00:00.000Z","stockId":2083,"sp":4.72},{"date":"2023-08-17T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2023-08-16T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2023-08-15T16:00:00.000Z","stockId":2083,"sp":4.71},{"date":"2023-08-14T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2023-08-13T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-08-10T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2023-08-09T16:00:00.000Z","stockId":2083,"sp":4.71},{"date":"2023-08-08T16:00:00.000Z","stockId":2083,"sp":4.7},{"date":"2023-08-07T16:00:00.000Z","stockId":2083,"sp":4.73},{"date":"2023-08-06T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2023-08-03T16:00:00.000Z","stockId":2083,"sp":4.72},{"date":"2023-08-02T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2023-08-01T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2023-07-31T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2023-07-30T16:00:00.000Z","stockId":2083,"sp":4.75},{"date":"2023-07-27T16:00:00.000Z","stockId":2083,"sp":4.72},{"date":"2023-07-26T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-07-25T16:00:00.000Z","stockId":2083,"sp":4.7},{"date":"2023-07-24T16:00:00.000Z","stockId":2083,"sp":4.64},{"date":"2023-07-23T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2023-07-20T16:00:00.000Z","stockId":2083,"sp":4.58},{"date":"2023-07-19T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-07-18T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-07-17T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2023-07-16T16:00:00.000Z","stockId":2083,"sp":4.52},{"date":"2023-07-13T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2023-07-12T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2023-07-11T16:00:00.000Z","stockId":2083,"sp":4.52},{"date":"2023-07-10T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-07-09T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-07-06T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2023-07-05T16:00:00.000Z","stockId":2083,"sp":4.51},{"date":"2023-07-04T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2023-07-03T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2023-07-02T16:00:00.000Z","stockId":2083,"sp":4.55},{"date":"2023-06-29T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-06-28T16:00:00.000Z","stockId":2083,"sp":4.51},{"date":"2023-06-27T16:00:00.000Z","stockId":2083,"sp":4.48},{"date":"2023-06-26T16:00:00.000Z","stockId":2083,"sp":4.48},{"date":"2023-06-25T16:00:00.000Z","stockId":2083,"sp":4.4},{"date":"2023-06-20T16:00:00.000Z","stockId":2083,"sp":4.42},{"date":"2023-06-19T16:00:00.000Z","stockId":2083,"sp":4.47},{"date":"2023-06-18T16:00:00.000Z","stockId":2083,"sp":4.5},{"date":"2023-06-15T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-06-14T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2023-06-13T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-06-12T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2023-06-11T16:00:00.000Z","stockId":2083,"sp":4.68},{"date":"2023-06-08T16:00:00.000Z","stockId":2083,"sp":4.65},{"date":"2023-06-07T16:00:00.000Z","stockId":2083,"sp":4.64},{"date":"2023-06-06T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2023-06-05T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-06-04T16:00:00.000Z","stockId":2083,"sp":4.71},{"date":"2023-06-01T16:00:00.000Z","stockId":2083,"sp":4.74},{"date":"2023-05-31T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2023-05-30T16:00:00.000Z","stockId":2083,"sp":4.67},{"date":"2023-05-29T16:00:00.000Z","stockId":2083,"sp":4.66},{"date":"2023-05-28T16:00:00.000Z","stockId":2083,"sp":4.7},{"date":"2023-05-25T16:00:00.000Z","stockId":2083,"sp":4.69},{"date":"2023-05-24T16:00:00.000Z","stockId":2083,"sp":5.03},{"date":"2023-05-23T16:00:00.000Z","stockId":2083,"sp":4.57},{"date":"2023-05-22T16:00:00.000Z","stockId":2083,"sp":4.6},{"date":"2023-05-21T16:00:00.000Z","stockId":2083,"sp":4.53},{"date":"2023-05-18T16:00:00.000Z","stockId":2083,"sp":4.56},{"date":"2023-05-17T16:00:00.000Z","stockId":2083,"sp":4.54},{"date":"2023-05-16T16:00:00.000Z","stockId":2083,"sp":4.62},{"date":"2023-05-15T16:00:00.000Z","stockId":2083,"sp":4.44}],"dateFlag":"day"}