window.pageData = {"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"ipoDate":"2012-02-16T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":19,"fsTableType":"non_financial","tickerId":2654,"establishDate":"2002-12-12T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"万润科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"wrkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"湖北省人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720201,"stockCode":"720201","name":"营销服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":123.50218979447543},"pb":{"mcw":4.967471041452244},"ps_ttm":{"mcw":1.84169668426524},"dyr":{"mcw":0.015711310102613427}},"staticDividendYieldRatio":0.015698728987195543},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000405,"stockCode":"C0405","exchange":"sz","stockType":"industry","source":"cni","tickerId":405,"name":"传媒"},{"_id":2000000040501,"stockCode":"C040501","exchange":"sz","stockType":"industry","source":"cni","tickerId":40501,"name":"传媒"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720200,"stockCode":"720200","name":"营销传播","stockType":"industry","exchange":"sw","tickerId":720200,"source":"sw"},{"_id":2010000720201,"stockCode":"720201","name":"营销服务","stockType":"industry","exchange":"sw","tickerId":720201,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270302,"stockCode":"270302","name":"LED","stockType":"industry","exchange":"sw_2021","tickerId":270302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.01259},{"_id":1000000399971,"stockCode":"399971","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399971,"name":"中证传媒","weighting":0.01247},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00813},{"_id":1000000931481,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931481","tickerId":931481,"source":"csi","name":"SHS线上消费","weighting":0.00796},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0014},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00106},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0008},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0008},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00044},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00017},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00017}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.masonled.com","companyName":"深圳万润科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2654,"type":"tr_dri","cagr_p_r_fs":0.14288164552929494,"cagr_p_r_fys":0.2615493958777535,"cagr_p_r_y1":0.4419171405361524,"cagr_p_r_y3":0.42454660512929676,"cagr_p_r_y5":0.35659005185504977,"p_r_fs":5.71888974432598,"cagr_p_r_d30":0.15110246433203667,"cagr_p_r_d60":0.29656683710737775,"cagr_p_r_d90":0.2352122477383436,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2012-02-16T16:00:00.000Z","cagr_p_r_y10":0.014276621960391367,"cagr_p_r_d14":0.18649732620320836,"cagr_p_r_d7":0.07121303560651793},"shnc":{"stockId":2654,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":81800,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":90391,"shnc_q1":-0.21685149887367874,"shnc_q2":-0.3534540720712988,"shnc_q3":-0.31060282497940755,"shnc_d10":-0.03423848878394333,"shnc_d20":-0.03309692671394799,"shnc_d30":-0.0777903043968433,"shnc_d60":-0.15756951596292482,"shnc_d90":-0.21497120921305182},"ple":{"stockId":2654,"type":"ple","ps":11356900,"ps_mc":201584975,"ps_shbt10sh_r":0.04460640891757208,"ps_sc_r":0.0134,"pc":4,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2654,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0612,"mtaslb":1057720327,"mtaslb_mc_r":0.06913706313281814,"mtaslb_fbc":-106709723,"mtaslb_fb":1053542847,"mtaslb_smc":-14100,"mtaslb_sb":4177480,"fb_mc_rc_d1":-0.006974997707438912,"fb_mc_rc_d5":0.013921908121534453,"fb_mc_rc_d20":0.01432928920691717,"fb_mc_rc_d60":0.021210562671803337,"fb_mc_rc_d120":0.0038880809645030394,"sb_mc_rc_d1":0.0000010489643590902285,"sb_mc_rc_d5":-0.000011370433861803705,"sb_mc_rc_d20":-0.000008890934591723644,"sb_mc_rc_d60":-0.000049004783454879314,"sb_mc_rc_d120":-0.00016382994600146005,"npa_o_f_d1":-106709723,"npa_o_f_d120":99449495,"npa_o_f_d20":223238277,"npa_o_f_d5":217415788,"npa_o_f_d60":305136337,"fb_mc_rc_d240":0.03370654606511164,"npa_o_f_d240":488246533},"mm_ha":{"stockId":2654,"type":"mm_ha","mm_sh":7224257,"mm_sha":97310742,"mm_sh_cap_r":0.008546963296253578,"spc":-0.0626,"mm_shc_v_r":0.035441610647781306,"mm_sh_nba_d1":72738970.04322267,"mm_sh_nba_d5":72738970.04322267,"mm_sh_nba_d20":72738970.04322267,"mm_sh_nba_d60":72738970.04322267,"mm_sh_nba_d120":49319778.413234115,"mm_sh_nba_d240":9818013.325596035,"mm_sh_cap_rc_d1":0.0053499756159931305,"mm_sh_cap_rc_d5":0.0053499756159931305,"mm_sh_cap_rc_d20":0.0053499756159931305,"mm_sh_cap_rc_d60":0.0053499756159931305,"mm_sh_cap_rc_d120":0.003125213015780238,"mm_sh_nbv_d1":4522027,"mm_sh_nbv_d5":4522027,"mm_sh_nbv_d20":4522027,"mm_sh_nbv_d60":4522027,"mm_sh_nbv_d120":2641563,"mm_sh_nbv_d240":-575015,"mm_sh_nbp_d1":-11104832.122601155,"mm_sh_nbp_d5":-2197177.1247283216,"mm_sh_nbp_d20":-2197177.1247283216,"mm_sh_nbp_d60":-2197177.1247283216,"mm_sh_nbp_d120":9418149.296331106,"mm_sh_nbp_d240":18341823.262939688,"mm_sh_nbpr_d1":-0.15266688703459075,"mm_sh_nbpr_d5":-0.10479479221313404,"mm_sh_nbpr_d20":-0.10479479221313404,"mm_sh_nbpr_d60":-0.10479479221313404,"mm_sh_nbpr_d120":0.46181935819688974,"mm_sh_nbpr_d240":2.707912339357099,"mm_sh_cap_rc_d240":-0.0006802958560022491,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0001112375939290049,"mm_shc_v_r_d20":0.0017720805323890652,"mm_shc_v_r_d240":-0.0005228729868943962,"mm_shc_v_r_d5":0.007088322129556261,"mm_shc_v_r_d60":0.0005906935107963551,"mm_sh_cap_rc_q1":-0.0007131278522109034,"mm_sh_cap_rc_q2":-0.0002501719790384809,"mm_sh_cap_rc_q3":0.00509980363695465,"mm_sh_cap_rc_q4":0.0028750410367417573,"mm_sh_nba_q1":-8256063.7321300395,"mm_sh_nba_q2":-2682973.4972497774,"mm_sh_nba_q3":70055996.54597288,"mm_sh_nba_q4":46636804.91598433,"mm_sh_nbv_q1":-602766,"mm_sh_nbv_q2":-211456,"mm_sh_nbv_q3":4310571,"mm_sh_nbv_q4":2430107}},"priceMetrics":{"pe_ttm":524.9455293255162,"d_pe_ttm":1274.2438064764935,"pb":9.59340487008917,"pb_wo_gw":10.009084068953984,"dyr":0.0010140845070422534,"mc":15004120156,"mc_om":15004120156,"sp":17.75,"spc":-0.0193,"ta":2427196111,"to_r":0.16138551113915534,"cmc":15003055156,"ecmc":11417941147.5,"ecmc_psh":139584,"shn":81800},"staticDividendYieldRatio":0.0010140845070422534},"shareholdersEquityChangeData":[{"_id":"6865f99fb9bea94b61786b0e","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-11-06T16:00:00.000Z","changeQuantity":-112600,"sharesChangeRatio":0.00013,"priceLimit":"9.33-19.27","sharesHeldAfterChange":0.04933,"quantityHeldAfterChange":41702088,"priceFloor":9.33,"priceCeiling":19.27,"averagePrice":14.3,"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b0d","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":-450500,"sharesChangeRatio":0.00053,"sharesHeldAfterChange":0.04947,"quantityHeldAfterChange":41814688,"candlestickAveragePrice":19.48195440152497,"lastUpdated":"2025-07-30T09:43:54.346Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b0c","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-17T16:00:00.000Z","changeQuantity":-665300,"sharesChangeRatio":0.00079,"candlestickAveragePrice":10.947194203428733,"lastUpdated":"2025-07-30T09:43:54.349Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b0b","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-16T16:00:00.000Z","changeQuantity":-435700,"sharesChangeRatio":0.00052,"candlestickAveragePrice":10.668721480303093,"lastUpdated":"2025-07-30T09:43:54.351Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b0a","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-14T16:00:00.000Z","changeQuantity":-819900,"sharesChangeRatio":0.00097,"candlestickAveragePrice":10.851594624664852,"lastUpdated":"2025-07-30T09:43:54.354Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b09","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-13T16:00:00.000Z","changeQuantity":-1167300,"sharesChangeRatio":0.00138,"candlestickAveragePrice":10.611707210527753,"lastUpdated":"2025-07-30T09:43:54.356Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b08","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-10T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00118,"candlestickAveragePrice":10.4920842173984,"lastUpdated":"2025-07-30T09:43:54.358Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b07","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-09T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00118,"candlestickAveragePrice":10.96476455961074,"lastUpdated":"2025-07-30T09:43:54.361Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b06","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-09-26T16:00:00.000Z","date":"2024-09-24T16:00:00.000Z","changeQuantity":-2798800,"sharesChangeRatio":0.00331,"sharesHeldAfterChange":0.05602,"quantityHeldAfterChange":47353388,"candlestickAveragePrice":9.500728171488698,"lastUpdated":"2025-07-30T09:43:54.363Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b05","stockId":2654,"source":"cn_info","shareholderName":"杭州橙思众想股权投资合伙企业(有限合伙)","declarationDate":"2023-11-23T16:00:00.000Z","date":"2023-10-09T16:00:00.000Z","changeQuantity":-1022200,"sharesChangeRatio":0.00121,"priceLimit":"12.00","sharesHeldAfterChange":0.0207,"quantityHeldAfterChange":17507519,"priceFloor":12,"priceCeiling":12,"averagePrice":12,"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b04","stockId":2654,"source":"cn_info","shareholderName":"杭州橙思众想股权投资合伙企业(有限合伙)","declarationDate":"2023-09-11T16:00:00.000Z","date":"2023-09-07T16:00:00.000Z","changeQuantity":-1047600,"sharesChangeRatio":0.00124,"priceLimit":"11.99","sharesHeldAfterChange":0.02192,"quantityHeldAfterChange":18529719,"priceFloor":11.99,"priceCeiling":11.99,"averagePrice":11.99,"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b03","stockId":2654,"source":"cn_info","shareholderName":"杭州橙思众想股权投资合伙企业(有限合伙)","declarationDate":"2023-08-24T16:00:00.000Z","date":"2023-08-07T16:00:00.000Z","changeQuantity":-1683200,"sharesChangeRatio":0.00199,"priceLimit":"12.19","sharesHeldAfterChange":0.02316,"quantityHeldAfterChange":19577319,"priceFloor":12.19,"priceCeiling":12.19,"averagePrice":12.19,"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b02","stockId":2654,"source":"cn_info","shareholderName":"李志江","declarationDate":"2024-09-26T16:00:00.000Z","date":"2023-07-19T16:00:00.000Z","changeQuantity":-3736000,"sharesChangeRatio":0.00442,"candlestickAveragePrice":12.408226673318879,"lastUpdated":"2025-07-30T09:43:54.366Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b01","stockId":2654,"source":"cn_info","shareholderName":"杭州橙思众想股权投资合伙企业(有限合伙)","declarationDate":"2023-07-20T16:00:00.000Z","date":"2023-07-18T16:00:00.000Z","changeQuantity":-4700000,"sharesChangeRatio":0.00556,"priceLimit":"12.52","sharesHeldAfterChange":0.02515,"quantityHeldAfterChange":21260519,"priceFloor":12.52,"priceCeiling":12.52,"averagePrice":12.52,"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786aff","stockId":2654,"source":"cn_info","shareholderName":"深圳市德润共赢投资企业(有限合伙)","declarationDate":"2023-06-15T16:00:00.000Z","date":"2023-06-13T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.00036,"priceLimit":"8.57","priceFloor":8.57,"priceCeiling":8.57,"averagePrice":8.57,"stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99fb9bea94b61786b00","stockId":2654,"source":"cn_info","shareholderName":"李志君","declarationDate":"2024-09-26T16:00:00.000Z","date":"2023-06-13T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.00035,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":8.54192527990531,"lastUpdated":"2025-07-30T09:43:54.368Z","stock":{"_id":2654,"stockCode":"002654","exchange":"sz","market":"a","stockType":"company","followedNum":198,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2654,"memoNum":8,"currency":"CNY","name":"万润科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2654,"date":"2026-05-21T16:00:00.000Z","sp":17.75},{"stockId":2654,"date":"2026-05-20T16:00:00.000Z","sp":18.1},{"stockId":2654,"date":"2026-05-19T16:00:00.000Z","sp":19.28},{"date":"2026-05-18T16:00:00.000Z","stockId":2654,"sp":17.53},{"stockId":2654,"date":"2026-05-17T16:00:00.000Z","sp":18.23},{"stockId":2654,"date":"2026-05-14T16:00:00.000Z","sp":16.57},{"stockId":2654,"date":"2026-05-13T16:00:00.000Z","sp":16.56},{"date":"2026-05-12T16:00:00.000Z","stockId":2654,"sp":16.98},{"stockId":2654,"date":"2026-05-11T16:00:00.000Z","sp":15.44},{"stockId":2654,"date":"2026-05-10T16:00:00.000Z","sp":15.36},{"date":"2026-05-07T16:00:00.000Z","stockId":2654,"sp":14.96},{"stockId":2654,"date":"2026-05-06T16:00:00.000Z","sp":15.08},{"date":"2026-05-05T16:00:00.000Z","stockId":2654,"sp":15.07},{"date":"2026-04-29T16:00:00.000Z","stockId":2654,"sp":14.52},{"stockId":2654,"date":"2026-04-28T16:00:00.000Z","sp":13.74},{"stockId":2654,"date":"2026-04-27T16:00:00.000Z","sp":14.08},{"date":"2026-04-26T16:00:00.000Z","stockId":2654,"sp":14.16},{"stockId":2654,"date":"2026-04-23T16:00:00.000Z","sp":14.41},{"date":"2026-04-22T16:00:00.000Z","stockId":2654,"sp":14.74},{"stockId":2654,"date":"2026-04-21T16:00:00.000Z","sp":15.42},{"date":"2026-04-20T16:00:00.000Z","stockId":2654,"sp":15.51},{"date":"2026-04-19T16:00:00.000Z","stockId":2654,"sp":15.94},{"date":"2026-04-16T16:00:00.000Z","stockId":2654,"sp":15.3},{"stockId":2654,"date":"2026-04-15T16:00:00.000Z","sp":14.94},{"stockId":2654,"date":"2026-04-14T16:00:00.000Z","sp":14.69},{"stockId":2654,"date":"2026-04-13T16:00:00.000Z","sp":14.52},{"stockId":2654,"date":"2026-04-12T16:00:00.000Z","sp":14.21},{"date":"2026-04-09T16:00:00.000Z","stockId":2654,"sp":14.05},{"date":"2026-04-08T16:00:00.000Z","stockId":2654,"sp":13.92},{"date":"2026-04-07T16:00:00.000Z","stockId":2654,"sp":13.66},{"date":"2026-04-06T16:00:00.000Z","stockId":2654,"sp":12.9},{"date":"2026-04-02T16:00:00.000Z","stockId":2654,"sp":12.42},{"stockId":2654,"date":"2026-04-01T16:00:00.000Z","sp":12.95},{"stockId":2654,"date":"2026-03-31T16:00:00.000Z","sp":13.71},{"stockId":2654,"date":"2026-03-30T16:00:00.000Z","sp":13.47},{"date":"2026-03-29T16:00:00.000Z","stockId":2654,"sp":14.37},{"date":"2026-03-26T16:00:00.000Z","stockId":2654,"sp":14.45},{"date":"2026-03-25T16:00:00.000Z","stockId":2654,"sp":14.3},{"stockId":2654,"date":"2026-03-24T16:00:00.000Z","sp":14.85},{"date":"2026-03-23T16:00:00.000Z","stockId":2654,"sp":14.85},{"stockId":2654,"date":"2026-03-22T16:00:00.000Z","sp":13.69},{"stockId":2654,"date":"2026-03-19T16:00:00.000Z","sp":14.94},{"date":"2026-03-18T16:00:00.000Z","stockId":2654,"sp":15.84},{"stockId":2654,"date":"2026-03-17T16:00:00.000Z","sp":16.58},{"stockId":2654,"date":"2026-03-16T16:00:00.000Z","sp":15.53},{"date":"2026-03-15T16:00:00.000Z","stockId":2654,"sp":16.09},{"stockId":2654,"date":"2026-03-12T16:00:00.000Z","sp":15.44},{"date":"2026-03-11T16:00:00.000Z","stockId":2654,"sp":15.91},{"date":"2026-03-10T16:00:00.000Z","stockId":2654,"sp":16.06},{"date":"2026-03-09T16:00:00.000Z","stockId":2654,"sp":15.18},{"date":"2026-03-08T16:00:00.000Z","stockId":2654,"sp":14.73},{"date":"2026-03-05T16:00:00.000Z","stockId":2654,"sp":14.76},{"date":"2026-03-04T16:00:00.000Z","stockId":2654,"sp":14.02},{"date":"2026-03-03T16:00:00.000Z","stockId":2654,"sp":13.44},{"date":"2026-03-02T16:00:00.000Z","stockId":2654,"sp":13.38},{"stockId":2654,"date":"2026-03-01T16:00:00.000Z","sp":14.66},{"date":"2026-02-26T16:00:00.000Z","stockId":2654,"sp":15.27},{"stockId":2654,"date":"2026-02-25T16:00:00.000Z","sp":15.34},{"stockId":2654,"date":"2026-02-24T16:00:00.000Z","sp":15.52},{"date":"2026-02-23T16:00:00.000Z","stockId":2654,"sp":15.27},{"stockId":2654,"date":"2026-02-12T16:00:00.000Z","sp":14.37},{"stockId":2654,"date":"2026-02-11T16:00:00.000Z","sp":13.96},{"stockId":2654,"date":"2026-02-10T16:00:00.000Z","sp":13.98},{"stockId":2654,"date":"2026-02-09T16:00:00.000Z","sp":14.07},{"date":"2026-02-08T16:00:00.000Z","stockId":2654,"sp":14},{"stockId":2654,"date":"2026-02-05T16:00:00.000Z","sp":13.75},{"stockId":2654,"date":"2026-02-04T16:00:00.000Z","sp":13.9},{"date":"2026-02-03T16:00:00.000Z","stockId":2654,"sp":13.94},{"stockId":2654,"date":"2026-02-02T16:00:00.000Z","sp":14.21},{"date":"2026-02-01T16:00:00.000Z","stockId":2654,"sp":14.37},{"date":"2026-01-29T16:00:00.000Z","stockId":2654,"sp":15.97},{"date":"2026-01-28T16:00:00.000Z","stockId":2654,"sp":15.41},{"date":"2026-01-27T16:00:00.000Z","stockId":2654,"sp":15.62},{"date":"2026-01-26T16:00:00.000Z","stockId":2654,"sp":15.84},{"stockId":2654,"date":"2026-01-25T16:00:00.000Z","sp":15.8},{"date":"2026-01-22T16:00:00.000Z","stockId":2654,"sp":16.15},{"date":"2026-01-21T16:00:00.000Z","stockId":2654,"sp":16.14},{"date":"2026-01-20T16:00:00.000Z","stockId":2654,"sp":16.32},{"stockId":2654,"date":"2026-01-19T16:00:00.000Z","sp":16.05},{"date":"2026-01-18T16:00:00.000Z","stockId":2654,"sp":15.98},{"stockId":2654,"date":"2026-01-15T16:00:00.000Z","sp":15.78},{"date":"2026-01-14T16:00:00.000Z","stockId":2654,"sp":15.2},{"date":"2026-01-13T16:00:00.000Z","stockId":2654,"sp":15.25},{"stockId":2654,"date":"2026-01-12T16:00:00.000Z","sp":15.38},{"date":"2026-01-11T16:00:00.000Z","stockId":2654,"sp":15.63},{"date":"2026-01-08T16:00:00.000Z","stockId":2654,"sp":15.2},{"date":"2026-01-07T16:00:00.000Z","stockId":2654,"sp":15.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2654,"sp":15.28},{"date":"2026-01-05T16:00:00.000Z","stockId":2654,"sp":15.08},{"date":"2026-01-04T16:00:00.000Z","stockId":2654,"sp":14.56},{"date":"2025-12-30T16:00:00.000Z","stockId":2654,"sp":14.07},{"date":"2025-12-29T16:00:00.000Z","stockId":2654,"sp":14.27},{"date":"2025-12-28T16:00:00.000Z","stockId":2654,"sp":14.25},{"date":"2025-12-25T16:00:00.000Z","stockId":2654,"sp":14.37},{"date":"2025-12-24T16:00:00.000Z","stockId":2654,"sp":14.43},{"date":"2025-12-23T16:00:00.000Z","stockId":2654,"sp":14.44},{"date":"2025-12-22T16:00:00.000Z","stockId":2654,"sp":14.16},{"date":"2025-12-21T16:00:00.000Z","stockId":2654,"sp":14.41},{"date":"2025-12-18T16:00:00.000Z","stockId":2654,"sp":14.14},{"date":"2025-12-17T16:00:00.000Z","stockId":2654,"sp":13.93},{"date":"2025-12-16T16:00:00.000Z","stockId":2654,"sp":12.95},{"date":"2025-12-15T16:00:00.000Z","stockId":2654,"sp":12.75},{"date":"2025-12-14T16:00:00.000Z","stockId":2654,"sp":13.07},{"date":"2025-12-11T16:00:00.000Z","stockId":2654,"sp":13.51},{"date":"2025-12-10T16:00:00.000Z","stockId":2654,"sp":13.35},{"date":"2025-12-09T16:00:00.000Z","stockId":2654,"sp":13.62},{"date":"2025-12-08T16:00:00.000Z","stockId":2654,"sp":13.68},{"date":"2025-12-07T16:00:00.000Z","stockId":2654,"sp":13.99},{"date":"2025-12-04T16:00:00.000Z","stockId":2654,"sp":13.63},{"date":"2025-12-03T16:00:00.000Z","stockId":2654,"sp":13.85},{"date":"2025-12-02T16:00:00.000Z","stockId":2654,"sp":13.35},{"date":"2025-12-01T16:00:00.000Z","stockId":2654,"sp":13.77},{"date":"2025-11-30T16:00:00.000Z","stockId":2654,"sp":13.93},{"date":"2025-11-27T16:00:00.000Z","stockId":2654,"sp":13.78},{"date":"2025-11-26T16:00:00.000Z","stockId":2654,"sp":13.46},{"date":"2025-11-25T16:00:00.000Z","stockId":2654,"sp":13.51},{"date":"2025-11-24T16:00:00.000Z","stockId":2654,"sp":13.7},{"date":"2025-11-23T16:00:00.000Z","stockId":2654,"sp":13.56},{"date":"2025-11-20T16:00:00.000Z","stockId":2654,"sp":13.3},{"date":"2025-11-19T16:00:00.000Z","stockId":2654,"sp":14.42},{"date":"2025-11-18T16:00:00.000Z","stockId":2654,"sp":14.97},{"date":"2025-11-17T16:00:00.000Z","stockId":2654,"sp":15.3},{"date":"2025-11-16T16:00:00.000Z","stockId":2654,"sp":15.95},{"date":"2025-11-13T16:00:00.000Z","stockId":2654,"sp":15.51},{"date":"2025-11-12T16:00:00.000Z","stockId":2654,"sp":17.17},{"date":"2025-11-11T16:00:00.000Z","stockId":2654,"sp":17.02},{"date":"2025-11-10T16:00:00.000Z","stockId":2654,"sp":16.85},{"date":"2025-11-09T16:00:00.000Z","stockId":2654,"sp":17.16},{"date":"2025-11-06T16:00:00.000Z","stockId":2654,"sp":15.6},{"date":"2025-11-05T16:00:00.000Z","stockId":2654,"sp":15.83},{"date":"2025-11-04T16:00:00.000Z","stockId":2654,"sp":15.39},{"date":"2025-11-03T16:00:00.000Z","stockId":2654,"sp":15.9},{"date":"2025-11-02T16:00:00.000Z","stockId":2654,"sp":16.16},{"date":"2025-10-30T16:00:00.000Z","stockId":2654,"sp":15.82},{"date":"2025-10-29T16:00:00.000Z","stockId":2654,"sp":16.68},{"date":"2025-10-28T16:00:00.000Z","stockId":2654,"sp":16.84},{"date":"2025-10-27T16:00:00.000Z","stockId":2654,"sp":16.98},{"date":"2025-10-26T16:00:00.000Z","stockId":2654,"sp":16.6},{"date":"2025-10-23T16:00:00.000Z","stockId":2654,"sp":16.76},{"date":"2025-10-22T16:00:00.000Z","stockId":2654,"sp":16.19},{"date":"2025-10-21T16:00:00.000Z","stockId":2654,"sp":16.6},{"date":"2025-10-20T16:00:00.000Z","stockId":2654,"sp":17.17},{"date":"2025-10-19T16:00:00.000Z","stockId":2654,"sp":17.24},{"date":"2025-10-16T16:00:00.000Z","stockId":2654,"sp":15.67},{"date":"2025-10-15T16:00:00.000Z","stockId":2654,"sp":14.62},{"date":"2025-10-14T16:00:00.000Z","stockId":2654,"sp":14.41},{"date":"2025-10-13T16:00:00.000Z","stockId":2654,"sp":14.47},{"date":"2025-10-12T16:00:00.000Z","stockId":2654,"sp":14.79},{"date":"2025-10-09T16:00:00.000Z","stockId":2654,"sp":14.56},{"date":"2025-10-08T16:00:00.000Z","stockId":2654,"sp":16.02},{"date":"2025-09-29T16:00:00.000Z","stockId":2654,"sp":15.97},{"date":"2025-09-28T16:00:00.000Z","stockId":2654,"sp":15.75},{"date":"2025-09-25T16:00:00.000Z","stockId":2654,"sp":16.15},{"date":"2025-09-24T16:00:00.000Z","stockId":2654,"sp":15.62},{"date":"2025-09-23T16:00:00.000Z","stockId":2654,"sp":15.57},{"date":"2025-09-22T16:00:00.000Z","stockId":2654,"sp":14.88},{"date":"2025-09-21T16:00:00.000Z","stockId":2654,"sp":15.82},{"date":"2025-09-18T16:00:00.000Z","stockId":2654,"sp":14.38},{"date":"2025-09-17T16:00:00.000Z","stockId":2654,"sp":13.71},{"date":"2025-09-16T16:00:00.000Z","stockId":2654,"sp":14.06},{"date":"2025-09-15T16:00:00.000Z","stockId":2654,"sp":14.36},{"date":"2025-09-14T16:00:00.000Z","stockId":2654,"sp":14.24},{"date":"2025-09-11T16:00:00.000Z","stockId":2654,"sp":13.7},{"date":"2025-09-10T16:00:00.000Z","stockId":2654,"sp":13.25},{"date":"2025-09-09T16:00:00.000Z","stockId":2654,"sp":13.02},{"date":"2025-09-08T16:00:00.000Z","stockId":2654,"sp":12.86},{"date":"2025-09-07T16:00:00.000Z","stockId":2654,"sp":13.33},{"date":"2025-09-04T16:00:00.000Z","stockId":2654,"sp":13.05},{"date":"2025-09-03T16:00:00.000Z","stockId":2654,"sp":12.19},{"date":"2025-09-02T16:00:00.000Z","stockId":2654,"sp":12.81},{"date":"2025-09-01T16:00:00.000Z","stockId":2654,"sp":13.31},{"date":"2025-08-31T16:00:00.000Z","stockId":2654,"sp":13.99},{"date":"2025-08-28T16:00:00.000Z","stockId":2654,"sp":12.72},{"date":"2025-08-27T16:00:00.000Z","stockId":2654,"sp":13.06},{"date":"2025-08-26T16:00:00.000Z","stockId":2654,"sp":12.82},{"date":"2025-08-25T16:00:00.000Z","stockId":2654,"sp":13.29},{"date":"2025-08-24T16:00:00.000Z","stockId":2654,"sp":13.12},{"date":"2025-08-21T16:00:00.000Z","stockId":2654,"sp":13.09},{"date":"2025-08-20T16:00:00.000Z","stockId":2654,"sp":12.65},{"date":"2025-08-19T16:00:00.000Z","stockId":2654,"sp":12.49},{"date":"2025-08-18T16:00:00.000Z","stockId":2654,"sp":12.32},{"date":"2025-08-17T16:00:00.000Z","stockId":2654,"sp":12.38},{"date":"2025-08-14T16:00:00.000Z","stockId":2654,"sp":12.02},{"date":"2025-08-13T16:00:00.000Z","stockId":2654,"sp":12},{"date":"2025-08-12T16:00:00.000Z","stockId":2654,"sp":12.2},{"date":"2025-08-11T16:00:00.000Z","stockId":2654,"sp":12.42},{"date":"2025-08-10T16:00:00.000Z","stockId":2654,"sp":12.23},{"date":"2025-08-07T16:00:00.000Z","stockId":2654,"sp":11.59},{"date":"2025-08-06T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-08-05T16:00:00.000Z","stockId":2654,"sp":11.77},{"date":"2025-08-04T16:00:00.000Z","stockId":2654,"sp":11.68},{"date":"2025-08-03T16:00:00.000Z","stockId":2654,"sp":11.62},{"date":"2025-07-31T16:00:00.000Z","stockId":2654,"sp":11.57},{"date":"2025-07-30T16:00:00.000Z","stockId":2654,"sp":11.6},{"date":"2025-07-29T16:00:00.000Z","stockId":2654,"sp":11.71},{"date":"2025-07-28T16:00:00.000Z","stockId":2654,"sp":11.82},{"date":"2025-07-27T16:00:00.000Z","stockId":2654,"sp":11.87},{"date":"2025-07-24T16:00:00.000Z","stockId":2654,"sp":11.96},{"date":"2025-07-23T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-07-22T16:00:00.000Z","stockId":2654,"sp":11.66},{"date":"2025-07-21T16:00:00.000Z","stockId":2654,"sp":11.76},{"date":"2025-07-20T16:00:00.000Z","stockId":2654,"sp":11.83},{"date":"2025-07-17T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-07-16T16:00:00.000Z","stockId":2654,"sp":11.85},{"date":"2025-07-15T16:00:00.000Z","stockId":2654,"sp":11.76},{"date":"2025-07-14T16:00:00.000Z","stockId":2654,"sp":11.73},{"date":"2025-07-13T16:00:00.000Z","stockId":2654,"sp":11.96},{"date":"2025-07-10T16:00:00.000Z","stockId":2654,"sp":12.01},{"date":"2025-07-09T16:00:00.000Z","stockId":2654,"sp":11.98},{"date":"2025-07-08T16:00:00.000Z","stockId":2654,"sp":12.13},{"date":"2025-07-07T16:00:00.000Z","stockId":2654,"sp":12.35},{"date":"2025-07-06T16:00:00.000Z","stockId":2654,"sp":11.96},{"date":"2025-07-03T16:00:00.000Z","stockId":2654,"sp":12.11},{"date":"2025-07-02T16:00:00.000Z","stockId":2654,"sp":12.45},{"date":"2025-07-01T16:00:00.000Z","stockId":2654,"sp":12.1},{"date":"2025-06-30T16:00:00.000Z","stockId":2654,"sp":12.47},{"date":"2025-06-29T16:00:00.000Z","stockId":2654,"sp":12.47},{"date":"2025-06-26T16:00:00.000Z","stockId":2654,"sp":12.38},{"date":"2025-06-25T16:00:00.000Z","stockId":2654,"sp":12.29},{"date":"2025-06-24T16:00:00.000Z","stockId":2654,"sp":12.4},{"date":"2025-06-23T16:00:00.000Z","stockId":2654,"sp":12.15},{"date":"2025-06-22T16:00:00.000Z","stockId":2654,"sp":12.06},{"date":"2025-06-19T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-06-18T16:00:00.000Z","stockId":2654,"sp":11.75},{"date":"2025-06-17T16:00:00.000Z","stockId":2654,"sp":11.96},{"date":"2025-06-16T16:00:00.000Z","stockId":2654,"sp":11.73},{"date":"2025-06-15T16:00:00.000Z","stockId":2654,"sp":11.64},{"date":"2025-06-12T16:00:00.000Z","stockId":2654,"sp":11.42},{"date":"2025-06-11T16:00:00.000Z","stockId":2654,"sp":11.91},{"date":"2025-06-10T16:00:00.000Z","stockId":2654,"sp":12.01},{"date":"2025-06-09T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-06-08T16:00:00.000Z","stockId":2654,"sp":12.16},{"date":"2025-06-05T16:00:00.000Z","stockId":2654,"sp":12.12},{"date":"2025-06-04T16:00:00.000Z","stockId":2654,"sp":11.94},{"date":"2025-06-03T16:00:00.000Z","stockId":2654,"sp":11.75},{"date":"2025-06-02T16:00:00.000Z","stockId":2654,"sp":11.76},{"date":"2025-05-29T16:00:00.000Z","stockId":2654,"sp":11.69},{"date":"2025-05-28T16:00:00.000Z","stockId":2654,"sp":12.15},{"date":"2025-05-27T16:00:00.000Z","stockId":2654,"sp":12.03},{"date":"2025-05-26T16:00:00.000Z","stockId":2654,"sp":12.11},{"date":"2025-05-25T16:00:00.000Z","stockId":2654,"sp":12.31},{"date":"2025-05-22T16:00:00.000Z","stockId":2654,"sp":11.9},{"date":"2025-05-21T16:00:00.000Z","stockId":2654,"sp":12.31},{"date":"2025-05-20T16:00:00.000Z","stockId":2654,"sp":12.4},{"date":"2025-05-19T16:00:00.000Z","stockId":2654,"sp":12.83},{"date":"2025-05-18T16:00:00.000Z","stockId":2654,"sp":11.66},{"date":"2025-05-15T16:00:00.000Z","stockId":2654,"sp":11.32},{"date":"2025-05-14T16:00:00.000Z","stockId":2654,"sp":11.35},{"date":"2025-05-13T16:00:00.000Z","stockId":2654,"sp":11.73},{"date":"2025-05-12T16:00:00.000Z","stockId":2654,"sp":11.71},{"date":"2025-05-11T16:00:00.000Z","stockId":2654,"sp":11.82},{"date":"2025-05-08T16:00:00.000Z","stockId":2654,"sp":11.65},{"date":"2025-05-07T16:00:00.000Z","stockId":2654,"sp":12},{"date":"2025-05-06T16:00:00.000Z","stockId":2654,"sp":11.73},{"date":"2025-05-05T16:00:00.000Z","stockId":2654,"sp":11.7},{"date":"2025-04-29T16:00:00.000Z","stockId":2654,"sp":11.28},{"date":"2025-04-28T16:00:00.000Z","stockId":2654,"sp":11.06},{"date":"2025-04-27T16:00:00.000Z","stockId":2654,"sp":10.94},{"date":"2025-04-24T16:00:00.000Z","stockId":2654,"sp":11.13},{"date":"2025-04-23T16:00:00.000Z","stockId":2654,"sp":11.39},{"date":"2025-04-22T16:00:00.000Z","stockId":2654,"sp":11.66},{"date":"2025-04-21T16:00:00.000Z","stockId":2654,"sp":11.52},{"date":"2025-04-20T16:00:00.000Z","stockId":2654,"sp":11.53},{"date":"2025-04-17T16:00:00.000Z","stockId":2654,"sp":11.41},{"date":"2025-04-16T16:00:00.000Z","stockId":2654,"sp":11.48},{"date":"2025-04-15T16:00:00.000Z","stockId":2654,"sp":11.54},{"date":"2025-04-14T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-04-13T16:00:00.000Z","stockId":2654,"sp":11.91},{"date":"2025-04-10T16:00:00.000Z","stockId":2654,"sp":11.72},{"date":"2025-04-09T16:00:00.000Z","stockId":2654,"sp":11.31},{"date":"2025-04-08T16:00:00.000Z","stockId":2654,"sp":11.01},{"date":"2025-04-07T16:00:00.000Z","stockId":2654,"sp":10.79},{"date":"2025-04-06T16:00:00.000Z","stockId":2654,"sp":11.55},{"date":"2025-04-02T16:00:00.000Z","stockId":2654,"sp":12.83},{"date":"2025-04-01T16:00:00.000Z","stockId":2654,"sp":12.8},{"date":"2025-03-31T16:00:00.000Z","stockId":2654,"sp":12.26},{"date":"2025-03-30T16:00:00.000Z","stockId":2654,"sp":12.3},{"date":"2025-03-27T16:00:00.000Z","stockId":2654,"sp":12.47},{"date":"2025-03-26T16:00:00.000Z","stockId":2654,"sp":12.49},{"date":"2025-03-25T16:00:00.000Z","stockId":2654,"sp":12.43},{"date":"2025-03-24T16:00:00.000Z","stockId":2654,"sp":12.41},{"date":"2025-03-23T16:00:00.000Z","stockId":2654,"sp":12.7},{"date":"2025-03-20T16:00:00.000Z","stockId":2654,"sp":13.23},{"date":"2025-03-19T16:00:00.000Z","stockId":2654,"sp":13.76},{"date":"2025-03-18T16:00:00.000Z","stockId":2654,"sp":14.05},{"date":"2025-03-17T16:00:00.000Z","stockId":2654,"sp":14.55},{"date":"2025-03-16T16:00:00.000Z","stockId":2654,"sp":14.41},{"date":"2025-03-13T16:00:00.000Z","stockId":2654,"sp":14.18},{"date":"2025-03-12T16:00:00.000Z","stockId":2654,"sp":13.68},{"date":"2025-03-11T16:00:00.000Z","stockId":2654,"sp":14.52},{"date":"2025-03-10T16:00:00.000Z","stockId":2654,"sp":14.51},{"date":"2025-03-09T16:00:00.000Z","stockId":2654,"sp":14.89},{"date":"2025-03-06T16:00:00.000Z","stockId":2654,"sp":15.03},{"date":"2025-03-05T16:00:00.000Z","stockId":2654,"sp":14.83},{"date":"2025-03-04T16:00:00.000Z","stockId":2654,"sp":14.51},{"date":"2025-03-03T16:00:00.000Z","stockId":2654,"sp":14.91},{"date":"2025-03-02T16:00:00.000Z","stockId":2654,"sp":14.04},{"date":"2025-02-27T16:00:00.000Z","stockId":2654,"sp":14.69},{"date":"2025-02-26T16:00:00.000Z","stockId":2654,"sp":15.4},{"date":"2025-02-25T16:00:00.000Z","stockId":2654,"sp":14.99},{"date":"2025-02-24T16:00:00.000Z","stockId":2654,"sp":13.63},{"date":"2025-02-23T16:00:00.000Z","stockId":2654,"sp":13.91},{"date":"2025-02-20T16:00:00.000Z","stockId":2654,"sp":13.05},{"date":"2025-02-19T16:00:00.000Z","stockId":2654,"sp":12.51},{"date":"2025-02-18T16:00:00.000Z","stockId":2654,"sp":12.67},{"date":"2025-02-17T16:00:00.000Z","stockId":2654,"sp":12.18},{"date":"2025-02-16T16:00:00.000Z","stockId":2654,"sp":12.77},{"date":"2025-02-13T16:00:00.000Z","stockId":2654,"sp":12.55},{"date":"2025-02-12T16:00:00.000Z","stockId":2654,"sp":12.62},{"date":"2025-02-11T16:00:00.000Z","stockId":2654,"sp":12.78},{"date":"2025-02-10T16:00:00.000Z","stockId":2654,"sp":12.58},{"date":"2025-02-09T16:00:00.000Z","stockId":2654,"sp":12.83},{"date":"2025-02-06T16:00:00.000Z","stockId":2654,"sp":12.51},{"date":"2025-02-05T16:00:00.000Z","stockId":2654,"sp":12.48},{"date":"2025-02-04T16:00:00.000Z","stockId":2654,"sp":12.03},{"date":"2025-01-26T16:00:00.000Z","stockId":2654,"sp":11.55},{"date":"2025-01-23T16:00:00.000Z","stockId":2654,"sp":11.97},{"date":"2025-01-22T16:00:00.000Z","stockId":2654,"sp":11.52},{"date":"2025-01-21T16:00:00.000Z","stockId":2654,"sp":11.61},{"date":"2025-01-20T16:00:00.000Z","stockId":2654,"sp":11.82},{"date":"2025-01-19T16:00:00.000Z","stockId":2654,"sp":11.8},{"date":"2025-01-16T16:00:00.000Z","stockId":2654,"sp":11.83},{"date":"2025-01-15T16:00:00.000Z","stockId":2654,"sp":11.89},{"date":"2025-01-14T16:00:00.000Z","stockId":2654,"sp":11.7},{"date":"2025-01-13T16:00:00.000Z","stockId":2654,"sp":11.75},{"date":"2025-01-12T16:00:00.000Z","stockId":2654,"sp":11.05},{"date":"2025-01-09T16:00:00.000Z","stockId":2654,"sp":11},{"date":"2025-01-08T16:00:00.000Z","stockId":2654,"sp":11.43},{"date":"2025-01-07T16:00:00.000Z","stockId":2654,"sp":11.35},{"date":"2025-01-06T16:00:00.000Z","stockId":2654,"sp":11.33},{"date":"2025-01-05T16:00:00.000Z","stockId":2654,"sp":11.01},{"date":"2025-01-02T16:00:00.000Z","stockId":2654,"sp":11.13},{"date":"2025-01-01T16:00:00.000Z","stockId":2654,"sp":11.76},{"date":"2024-12-30T16:00:00.000Z","stockId":2654,"sp":12.13},{"date":"2024-12-29T16:00:00.000Z","stockId":2654,"sp":12.74},{"date":"2024-12-26T16:00:00.000Z","stockId":2654,"sp":12.91},{"date":"2024-12-25T16:00:00.000Z","stockId":2654,"sp":12.85},{"date":"2024-12-24T16:00:00.000Z","stockId":2654,"sp":12.75},{"date":"2024-12-23T16:00:00.000Z","stockId":2654,"sp":13.24},{"date":"2024-12-22T16:00:00.000Z","stockId":2654,"sp":12.92},{"date":"2024-12-19T16:00:00.000Z","stockId":2654,"sp":13.5},{"date":"2024-12-18T16:00:00.000Z","stockId":2654,"sp":13.15},{"date":"2024-12-17T16:00:00.000Z","stockId":2654,"sp":13.32},{"date":"2024-12-16T16:00:00.000Z","stockId":2654,"sp":13.02},{"date":"2024-12-15T16:00:00.000Z","stockId":2654,"sp":13.66},{"date":"2024-12-12T16:00:00.000Z","stockId":2654,"sp":14.2},{"date":"2024-12-11T16:00:00.000Z","stockId":2654,"sp":14.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2654,"sp":14.08},{"date":"2024-12-09T16:00:00.000Z","stockId":2654,"sp":13.8},{"date":"2024-12-08T16:00:00.000Z","stockId":2654,"sp":14.04},{"date":"2024-12-05T16:00:00.000Z","stockId":2654,"sp":15.6},{"date":"2024-12-04T16:00:00.000Z","stockId":2654,"sp":15.85},{"date":"2024-12-03T16:00:00.000Z","stockId":2654,"sp":15.69},{"date":"2024-12-02T16:00:00.000Z","stockId":2654,"sp":15.56},{"date":"2024-12-01T16:00:00.000Z","stockId":2654,"sp":15.8},{"date":"2024-11-28T16:00:00.000Z","stockId":2654,"sp":15.59},{"date":"2024-11-27T16:00:00.000Z","stockId":2654,"sp":14.63},{"date":"2024-11-26T16:00:00.000Z","stockId":2654,"sp":14.28},{"date":"2024-11-25T16:00:00.000Z","stockId":2654,"sp":14.21},{"date":"2024-11-24T16:00:00.000Z","stockId":2654,"sp":14.99},{"date":"2024-11-21T16:00:00.000Z","stockId":2654,"sp":13.63},{"date":"2024-11-20T16:00:00.000Z","stockId":2654,"sp":14.03},{"date":"2024-11-19T16:00:00.000Z","stockId":2654,"sp":14.03},{"date":"2024-11-18T16:00:00.000Z","stockId":2654,"sp":13.79},{"date":"2024-11-17T16:00:00.000Z","stockId":2654,"sp":13.2},{"date":"2024-11-14T16:00:00.000Z","stockId":2654,"sp":14.02},{"date":"2024-11-13T16:00:00.000Z","stockId":2654,"sp":15.42},{"date":"2024-11-12T16:00:00.000Z","stockId":2654,"sp":15.39},{"date":"2024-11-11T16:00:00.000Z","stockId":2654,"sp":15.85},{"date":"2024-11-10T16:00:00.000Z","stockId":2654,"sp":16.49},{"date":"2024-11-07T16:00:00.000Z","stockId":2654,"sp":15.44},{"date":"2024-11-06T16:00:00.000Z","stockId":2654,"sp":15.14},{"date":"2024-11-05T16:00:00.000Z","stockId":2654,"sp":14.88},{"date":"2024-11-04T16:00:00.000Z","stockId":2654,"sp":15.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2654,"sp":15.84},{"date":"2024-10-31T16:00:00.000Z","stockId":2654,"sp":17.6},{"date":"2024-10-30T16:00:00.000Z","stockId":2654,"sp":19.56},{"date":"2024-10-29T16:00:00.000Z","stockId":2654,"sp":18.01},{"date":"2024-10-28T16:00:00.000Z","stockId":2654,"sp":16.37},{"date":"2024-10-27T16:00:00.000Z","stockId":2654,"sp":14.88},{"date":"2024-10-24T16:00:00.000Z","stockId":2654,"sp":13.53},{"date":"2024-10-23T16:00:00.000Z","stockId":2654,"sp":12.3},{"date":"2024-10-22T16:00:00.000Z","stockId":2654,"sp":11.18},{"date":"2024-10-21T16:00:00.000Z","stockId":2654,"sp":11.25},{"date":"2024-10-20T16:00:00.000Z","stockId":2654,"sp":11.48},{"date":"2024-10-17T16:00:00.000Z","stockId":2654,"sp":11.03},{"date":"2024-10-16T16:00:00.000Z","stockId":2654,"sp":10.55},{"date":"2024-10-15T16:00:00.000Z","stockId":2654,"sp":10.49},{"date":"2024-10-14T16:00:00.000Z","stockId":2654,"sp":10.61},{"date":"2024-10-13T16:00:00.000Z","stockId":2654,"sp":10.92},{"date":"2024-10-10T16:00:00.000Z","stockId":2654,"sp":10.5},{"date":"2024-10-09T16:00:00.000Z","stockId":2654,"sp":10.74},{"date":"2024-10-08T16:00:00.000Z","stockId":2654,"sp":11.37},{"date":"2024-10-07T16:00:00.000Z","stockId":2654,"sp":12.63},{"date":"2024-09-29T16:00:00.000Z","stockId":2654,"sp":11.49},{"date":"2024-09-26T16:00:00.000Z","stockId":2654,"sp":10.54},{"date":"2024-09-25T16:00:00.000Z","stockId":2654,"sp":9.94},{"date":"2024-09-24T16:00:00.000Z","stockId":2654,"sp":9.34},{"date":"2024-09-23T16:00:00.000Z","stockId":2654,"sp":9.39},{"date":"2024-09-22T16:00:00.000Z","stockId":2654,"sp":9.07},{"date":"2024-09-19T16:00:00.000Z","stockId":2654,"sp":9.07},{"date":"2024-09-18T16:00:00.000Z","stockId":2654,"sp":9.08},{"date":"2024-09-17T16:00:00.000Z","stockId":2654,"sp":8.99},{"date":"2024-09-12T16:00:00.000Z","stockId":2654,"sp":9.24},{"date":"2024-09-11T16:00:00.000Z","stockId":2654,"sp":9.04},{"date":"2024-09-10T16:00:00.000Z","stockId":2654,"sp":9.01},{"date":"2024-09-09T16:00:00.000Z","stockId":2654,"sp":9.2},{"date":"2024-09-08T16:00:00.000Z","stockId":2654,"sp":9.05},{"date":"2024-09-05T16:00:00.000Z","stockId":2654,"sp":9.1},{"date":"2024-09-04T16:00:00.000Z","stockId":2654,"sp":9.38},{"date":"2024-09-03T16:00:00.000Z","stockId":2654,"sp":9.38},{"date":"2024-09-02T16:00:00.000Z","stockId":2654,"sp":9.61},{"date":"2024-09-01T16:00:00.000Z","stockId":2654,"sp":9.51},{"date":"2024-08-29T16:00:00.000Z","stockId":2654,"sp":9.71},{"date":"2024-08-28T16:00:00.000Z","stockId":2654,"sp":9.51},{"date":"2024-08-27T16:00:00.000Z","stockId":2654,"sp":9.52},{"date":"2024-08-26T16:00:00.000Z","stockId":2654,"sp":9.3},{"date":"2024-08-25T16:00:00.000Z","stockId":2654,"sp":9.04},{"date":"2024-08-22T16:00:00.000Z","stockId":2654,"sp":9.08},{"date":"2024-08-21T16:00:00.000Z","stockId":2654,"sp":8.81},{"date":"2024-08-20T16:00:00.000Z","stockId":2654,"sp":9.01},{"date":"2024-08-19T16:00:00.000Z","stockId":2654,"sp":9.1},{"date":"2024-08-18T16:00:00.000Z","stockId":2654,"sp":9.25},{"date":"2024-08-15T16:00:00.000Z","stockId":2654,"sp":9.42},{"date":"2024-08-14T16:00:00.000Z","stockId":2654,"sp":9.37},{"date":"2024-08-13T16:00:00.000Z","stockId":2654,"sp":9.25},{"date":"2024-08-12T16:00:00.000Z","stockId":2654,"sp":9.2},{"date":"2024-08-11T16:00:00.000Z","stockId":2654,"sp":9.08},{"date":"2024-08-08T16:00:00.000Z","stockId":2654,"sp":9.29},{"date":"2024-08-07T16:00:00.000Z","stockId":2654,"sp":9.37},{"date":"2024-08-06T16:00:00.000Z","stockId":2654,"sp":9.43},{"date":"2024-08-05T16:00:00.000Z","stockId":2654,"sp":9.53},{"date":"2024-08-04T16:00:00.000Z","stockId":2654,"sp":9.3},{"date":"2024-08-01T16:00:00.000Z","stockId":2654,"sp":9.77},{"date":"2024-07-31T16:00:00.000Z","stockId":2654,"sp":10.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2654,"sp":10},{"date":"2024-07-29T16:00:00.000Z","stockId":2654,"sp":9.34},{"date":"2024-07-28T16:00:00.000Z","stockId":2654,"sp":10.16},{"date":"2024-07-25T16:00:00.000Z","stockId":2654,"sp":10.19},{"date":"2024-07-24T16:00:00.000Z","stockId":2654,"sp":10.08},{"date":"2024-07-23T16:00:00.000Z","stockId":2654,"sp":10.16},{"date":"2024-07-22T16:00:00.000Z","stockId":2654,"sp":10.63},{"date":"2024-07-21T16:00:00.000Z","stockId":2654,"sp":11.07},{"date":"2024-07-18T16:00:00.000Z","stockId":2654,"sp":10.48},{"date":"2024-07-17T16:00:00.000Z","stockId":2654,"sp":10.16},{"date":"2024-07-16T16:00:00.000Z","stockId":2654,"sp":10.19},{"date":"2024-07-15T16:00:00.000Z","stockId":2654,"sp":10.69},{"date":"2024-07-14T16:00:00.000Z","stockId":2654,"sp":10.54},{"date":"2024-07-11T16:00:00.000Z","stockId":2654,"sp":10.69},{"date":"2024-07-10T16:00:00.000Z","stockId":2654,"sp":10.83},{"date":"2024-07-09T16:00:00.000Z","stockId":2654,"sp":10.8},{"date":"2024-07-08T16:00:00.000Z","stockId":2654,"sp":10.64},{"date":"2024-07-07T16:00:00.000Z","stockId":2654,"sp":10.04},{"date":"2024-07-04T16:00:00.000Z","stockId":2654,"sp":10.22},{"date":"2024-07-03T16:00:00.000Z","stockId":2654,"sp":10.37},{"date":"2024-07-02T16:00:00.000Z","stockId":2654,"sp":10.89},{"date":"2024-07-01T16:00:00.000Z","stockId":2654,"sp":10.87},{"date":"2024-06-30T16:00:00.000Z","stockId":2654,"sp":10.84},{"date":"2024-06-27T16:00:00.000Z","stockId":2654,"sp":10.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2654,"sp":10.75},{"sp":11.05,"stockId":2654,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.6,"stockId":2654,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.1,"stockId":2654,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.52,"stockId":2654,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.63,"stockId":2654,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.52,"stockId":2654,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.45,"stockId":2654,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.7,"stockId":2654,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.33,"stockId":2654,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.38,"stockId":2654,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.8,"stockId":2654,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.78,"stockId":2654,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.71,"stockId":2654,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.96,"stockId":2654,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.21,"stockId":2654,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.16,"stockId":2654,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.42,"stockId":2654,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.38,"stockId":2654,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.09,"stockId":2654,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.17,"stockId":2654,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.44,"stockId":2654,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.23,"stockId":2654,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.94,"stockId":2654,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.19,"stockId":2654,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.43,"stockId":2654,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.45,"stockId":2654,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.58,"stockId":2654,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.54,"stockId":2654,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.49,"stockId":2654,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.46,"stockId":2654,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.47,"stockId":2654,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.4,"stockId":2654,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2654,"sp":9.78},{"date":"2024-05-08T16:00:00.000Z","stockId":2654,"sp":10.18},{"date":"2024-05-07T16:00:00.000Z","stockId":2654,"sp":10.02},{"date":"2024-05-06T16:00:00.000Z","stockId":2654,"sp":10.34},{"date":"2024-05-05T16:00:00.000Z","stockId":2654,"sp":10.38},{"date":"2024-04-29T16:00:00.000Z","stockId":2654,"sp":10.35},{"date":"2024-04-28T16:00:00.000Z","stockId":2654,"sp":10.53},{"date":"2024-04-25T16:00:00.000Z","stockId":2654,"sp":10.34},{"date":"2024-04-24T16:00:00.000Z","stockId":2654,"sp":10.01},{"date":"2024-04-23T16:00:00.000Z","stockId":2654,"sp":9.94},{"date":"2024-04-22T16:00:00.000Z","stockId":2654,"sp":9.49},{"date":"2024-04-21T16:00:00.000Z","stockId":2654,"sp":9.43},{"date":"2024-04-18T16:00:00.000Z","stockId":2654,"sp":9.72},{"date":"2024-04-17T16:00:00.000Z","stockId":2654,"sp":9.97},{"date":"2024-04-16T16:00:00.000Z","stockId":2654,"sp":9.9},{"date":"2024-04-15T16:00:00.000Z","stockId":2654,"sp":9},{"date":"2024-04-14T16:00:00.000Z","stockId":2654,"sp":9.94},{"date":"2024-04-11T16:00:00.000Z","stockId":2654,"sp":10.2},{"date":"2024-04-10T16:00:00.000Z","stockId":2654,"sp":10.31},{"date":"2024-04-09T16:00:00.000Z","stockId":2654,"sp":10.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2654,"sp":10.89},{"date":"2024-04-07T16:00:00.000Z","stockId":2654,"sp":10.88},{"date":"2024-04-02T16:00:00.000Z","stockId":2654,"sp":11.4},{"date":"2024-04-01T16:00:00.000Z","stockId":2654,"sp":11.41},{"date":"2024-03-31T16:00:00.000Z","stockId":2654,"sp":11.78},{"date":"2024-03-28T16:00:00.000Z","stockId":2654,"sp":11.43},{"date":"2024-03-27T16:00:00.000Z","stockId":2654,"sp":11.36},{"date":"2024-03-26T16:00:00.000Z","stockId":2654,"sp":10.92},{"date":"2024-03-25T16:00:00.000Z","stockId":2654,"sp":11.73},{"date":"2024-03-24T16:00:00.000Z","stockId":2654,"sp":11.9},{"date":"2024-03-21T16:00:00.000Z","stockId":2654,"sp":12.75},{"date":"2024-03-20T16:00:00.000Z","stockId":2654,"sp":12.91},{"date":"2024-03-19T16:00:00.000Z","stockId":2654,"sp":12.79},{"date":"2024-03-18T16:00:00.000Z","stockId":2654,"sp":12.66},{"date":"2024-03-17T16:00:00.000Z","stockId":2654,"sp":12.9},{"date":"2024-03-14T16:00:00.000Z","stockId":2654,"sp":12.53},{"date":"2024-03-13T16:00:00.000Z","stockId":2654,"sp":12.42},{"date":"2024-03-12T16:00:00.000Z","stockId":2654,"sp":12.49},{"date":"2024-03-11T16:00:00.000Z","stockId":2654,"sp":12.77},{"date":"2024-03-10T16:00:00.000Z","stockId":2654,"sp":12.26},{"date":"2024-03-07T16:00:00.000Z","stockId":2654,"sp":11.85},{"date":"2024-03-06T16:00:00.000Z","stockId":2654,"sp":11.27},{"date":"2024-03-05T16:00:00.000Z","stockId":2654,"sp":11.82},{"date":"2024-03-04T16:00:00.000Z","stockId":2654,"sp":11.68},{"date":"2024-03-03T16:00:00.000Z","stockId":2654,"sp":11.98},{"date":"2024-02-29T16:00:00.000Z","stockId":2654,"sp":11.89},{"date":"2024-02-28T16:00:00.000Z","stockId":2654,"sp":11.17},{"date":"2024-02-27T16:00:00.000Z","stockId":2654,"sp":10.33},{"date":"2024-02-26T16:00:00.000Z","stockId":2654,"sp":11.48},{"date":"2024-02-25T16:00:00.000Z","stockId":2654,"sp":11.13},{"date":"2024-02-22T16:00:00.000Z","stockId":2654,"sp":10.93},{"date":"2024-02-21T16:00:00.000Z","stockId":2654,"sp":10.95},{"date":"2024-02-20T16:00:00.000Z","stockId":2654,"sp":10.21},{"date":"2024-02-19T16:00:00.000Z","stockId":2654,"sp":10.19},{"date":"2024-02-18T16:00:00.000Z","stockId":2654,"sp":9.26},{"date":"2024-02-07T16:00:00.000Z","stockId":2654,"sp":8.42},{"date":"2024-02-06T16:00:00.000Z","stockId":2654,"sp":8.06},{"date":"2024-02-05T16:00:00.000Z","stockId":2654,"sp":7.71},{"date":"2024-02-04T16:00:00.000Z","stockId":2654,"sp":7.85},{"date":"2024-02-01T16:00:00.000Z","stockId":2654,"sp":8.72},{"date":"2024-01-31T16:00:00.000Z","stockId":2654,"sp":9.03},{"date":"2024-01-30T16:00:00.000Z","stockId":2654,"sp":9.16},{"date":"2024-01-29T16:00:00.000Z","stockId":2654,"sp":9.61},{"date":"2024-01-28T16:00:00.000Z","stockId":2654,"sp":10.03},{"date":"2024-01-25T16:00:00.000Z","stockId":2654,"sp":10.5},{"date":"2024-01-24T16:00:00.000Z","stockId":2654,"sp":10.63},{"date":"2024-01-23T16:00:00.000Z","stockId":2654,"sp":10.28},{"date":"2024-01-22T16:00:00.000Z","stockId":2654,"sp":10.19},{"date":"2024-01-21T16:00:00.000Z","stockId":2654,"sp":10.01},{"date":"2024-01-18T16:00:00.000Z","stockId":2654,"sp":10.72},{"date":"2024-01-17T16:00:00.000Z","stockId":2654,"sp":10.82},{"date":"2024-01-16T16:00:00.000Z","stockId":2654,"sp":10.77},{"date":"2024-01-15T16:00:00.000Z","stockId":2654,"sp":11.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2654,"sp":11.19},{"date":"2024-01-11T16:00:00.000Z","stockId":2654,"sp":11.02},{"date":"2024-01-10T16:00:00.000Z","stockId":2654,"sp":11.4},{"date":"2024-01-09T16:00:00.000Z","stockId":2654,"sp":11.06},{"date":"2024-01-08T16:00:00.000Z","stockId":2654,"sp":11.5},{"date":"2024-01-07T16:00:00.000Z","stockId":2654,"sp":11.79},{"date":"2024-01-04T16:00:00.000Z","stockId":2654,"sp":12.75},{"date":"2024-01-03T16:00:00.000Z","stockId":2654,"sp":13.35},{"date":"2024-01-02T16:00:00.000Z","stockId":2654,"sp":12.58},{"date":"2024-01-01T16:00:00.000Z","stockId":2654,"sp":11.99},{"date":"2023-12-28T16:00:00.000Z","stockId":2654,"sp":12.42},{"date":"2023-12-27T16:00:00.000Z","stockId":2654,"sp":12.01},{"date":"2023-12-26T16:00:00.000Z","stockId":2654,"sp":12},{"date":"2023-12-25T16:00:00.000Z","stockId":2654,"sp":11.71},{"date":"2023-12-24T16:00:00.000Z","stockId":2654,"sp":11.87},{"date":"2023-12-21T16:00:00.000Z","stockId":2654,"sp":12.42},{"date":"2023-12-20T16:00:00.000Z","stockId":2654,"sp":12.48},{"date":"2023-12-19T16:00:00.000Z","stockId":2654,"sp":12.32},{"date":"2023-12-18T16:00:00.000Z","stockId":2654,"sp":12.7},{"date":"2023-12-17T16:00:00.000Z","stockId":2654,"sp":12.51},{"date":"2023-12-14T16:00:00.000Z","stockId":2654,"sp":12.65},{"date":"2023-12-13T16:00:00.000Z","stockId":2654,"sp":12.71},{"date":"2023-12-12T16:00:00.000Z","stockId":2654,"sp":13.03},{"date":"2023-12-11T16:00:00.000Z","stockId":2654,"sp":13.57},{"date":"2023-12-10T16:00:00.000Z","stockId":2654,"sp":13.31},{"date":"2023-12-07T16:00:00.000Z","stockId":2654,"sp":13.1},{"date":"2023-12-06T16:00:00.000Z","stockId":2654,"sp":12.94},{"date":"2023-12-05T16:00:00.000Z","stockId":2654,"sp":12.99},{"date":"2023-12-04T16:00:00.000Z","stockId":2654,"sp":13.02},{"date":"2023-12-03T16:00:00.000Z","stockId":2654,"sp":13.8},{"date":"2023-11-30T16:00:00.000Z","stockId":2654,"sp":13.74},{"date":"2023-11-29T16:00:00.000Z","stockId":2654,"sp":13.55},{"date":"2023-11-28T16:00:00.000Z","stockId":2654,"sp":14.19},{"date":"2023-11-27T16:00:00.000Z","stockId":2654,"sp":14.45},{"date":"2023-11-26T16:00:00.000Z","stockId":2654,"sp":14.08},{"date":"2023-11-23T16:00:00.000Z","stockId":2654,"sp":13.99},{"date":"2023-11-22T16:00:00.000Z","stockId":2654,"sp":14.8},{"date":"2023-11-21T16:00:00.000Z","stockId":2654,"sp":14.56},{"date":"2023-11-20T16:00:00.000Z","stockId":2654,"sp":15.01},{"date":"2023-11-19T16:00:00.000Z","stockId":2654,"sp":15.59},{"date":"2023-11-16T16:00:00.000Z","stockId":2654,"sp":16.3},{"date":"2023-11-15T16:00:00.000Z","stockId":2654,"sp":15.66},{"date":"2023-11-14T16:00:00.000Z","stockId":2654,"sp":15.97},{"date":"2023-11-13T16:00:00.000Z","stockId":2654,"sp":15.59},{"date":"2023-11-12T16:00:00.000Z","stockId":2654,"sp":14.17},{"date":"2023-11-09T16:00:00.000Z","stockId":2654,"sp":14.06},{"date":"2023-11-08T16:00:00.000Z","stockId":2654,"sp":14},{"date":"2023-11-07T16:00:00.000Z","stockId":2654,"sp":15.08},{"date":"2023-11-06T16:00:00.000Z","stockId":2654,"sp":15.48},{"date":"2023-11-05T16:00:00.000Z","stockId":2654,"sp":15.6},{"date":"2023-11-02T16:00:00.000Z","stockId":2654,"sp":14.88},{"date":"2023-11-01T16:00:00.000Z","stockId":2654,"sp":15.01},{"date":"2023-10-31T16:00:00.000Z","stockId":2654,"sp":14.58},{"date":"2023-10-30T16:00:00.000Z","stockId":2654,"sp":14.7},{"date":"2023-10-29T16:00:00.000Z","stockId":2654,"sp":15.88},{"date":"2023-10-26T16:00:00.000Z","stockId":2654,"sp":15.74},{"date":"2023-10-25T16:00:00.000Z","stockId":2654,"sp":15},{"date":"2023-10-24T16:00:00.000Z","stockId":2654,"sp":15.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2654,"sp":13.7},{"date":"2023-10-22T16:00:00.000Z","stockId":2654,"sp":13.04},{"date":"2023-10-19T16:00:00.000Z","stockId":2654,"sp":13.67},{"date":"2023-10-18T16:00:00.000Z","stockId":2654,"sp":14.76},{"date":"2023-10-17T16:00:00.000Z","stockId":2654,"sp":16.4},{"date":"2023-10-16T16:00:00.000Z","stockId":2654,"sp":16.79},{"date":"2023-10-15T16:00:00.000Z","stockId":2654,"sp":15.26},{"date":"2023-10-12T16:00:00.000Z","stockId":2654,"sp":14.82},{"date":"2023-10-11T16:00:00.000Z","stockId":2654,"sp":13.47},{"date":"2023-10-10T16:00:00.000Z","stockId":2654,"sp":12.93},{"date":"2023-10-09T16:00:00.000Z","stockId":2654,"sp":13.13},{"date":"2023-10-08T16:00:00.000Z","stockId":2654,"sp":12.56},{"date":"2023-09-27T16:00:00.000Z","stockId":2654,"sp":11.42},{"date":"2023-09-26T16:00:00.000Z","stockId":2654,"sp":12.39},{"date":"2023-09-25T16:00:00.000Z","stockId":2654,"sp":12.51},{"date":"2023-09-24T16:00:00.000Z","stockId":2654,"sp":12.83},{"date":"2023-09-21T16:00:00.000Z","stockId":2654,"sp":13},{"date":"2023-09-20T16:00:00.000Z","stockId":2654,"sp":13.4},{"date":"2023-09-19T16:00:00.000Z","stockId":2654,"sp":13.08},{"date":"2023-09-18T16:00:00.000Z","stockId":2654,"sp":11.89},{"date":"2023-09-17T16:00:00.000Z","stockId":2654,"sp":11.7},{"date":"2023-09-14T16:00:00.000Z","stockId":2654,"sp":10.64},{"date":"2023-09-13T16:00:00.000Z","stockId":2654,"sp":10.42},{"date":"2023-09-12T16:00:00.000Z","stockId":2654,"sp":10.98},{"date":"2023-09-11T16:00:00.000Z","stockId":2654,"sp":11.19},{"date":"2023-09-10T16:00:00.000Z","stockId":2654,"sp":10.72},{"date":"2023-09-07T16:00:00.000Z","stockId":2654,"sp":11.4},{"date":"2023-09-06T16:00:00.000Z","stockId":2654,"sp":10.47},{"date":"2023-09-05T16:00:00.000Z","stockId":2654,"sp":9.52},{"date":"2023-09-04T16:00:00.000Z","stockId":2654,"sp":9.7},{"date":"2023-09-03T16:00:00.000Z","stockId":2654,"sp":9.47},{"date":"2023-08-31T16:00:00.000Z","stockId":2654,"sp":9.38},{"date":"2023-08-30T16:00:00.000Z","stockId":2654,"sp":9.31},{"date":"2023-08-29T16:00:00.000Z","stockId":2654,"sp":9.29},{"date":"2023-08-28T16:00:00.000Z","stockId":2654,"sp":9.05},{"date":"2023-08-27T16:00:00.000Z","stockId":2654,"sp":8.5},{"date":"2023-08-24T16:00:00.000Z","stockId":2654,"sp":8.67},{"date":"2023-08-23T16:00:00.000Z","stockId":2654,"sp":9.15},{"date":"2023-08-22T16:00:00.000Z","stockId":2654,"sp":8.9},{"date":"2023-08-21T16:00:00.000Z","stockId":2654,"sp":9.18},{"date":"2023-08-20T16:00:00.000Z","stockId":2654,"sp":9.08},{"date":"2023-08-17T16:00:00.000Z","stockId":2654,"sp":9.02},{"date":"2023-08-16T16:00:00.000Z","stockId":2654,"sp":9.17},{"date":"2023-08-15T16:00:00.000Z","stockId":2654,"sp":9.11},{"date":"2023-08-14T16:00:00.000Z","stockId":2654,"sp":9.61},{"date":"2023-08-13T16:00:00.000Z","stockId":2654,"sp":9.85},{"date":"2023-08-10T16:00:00.000Z","stockId":2654,"sp":9.77},{"date":"2023-08-09T16:00:00.000Z","stockId":2654,"sp":9.89},{"date":"2023-08-08T16:00:00.000Z","stockId":2654,"sp":10.45},{"date":"2023-08-07T16:00:00.000Z","stockId":2654,"sp":11.32},{"date":"2023-08-06T16:00:00.000Z","stockId":2654,"sp":10.96},{"date":"2023-08-03T16:00:00.000Z","stockId":2654,"sp":10.73},{"date":"2023-08-02T16:00:00.000Z","stockId":2654,"sp":10.56},{"date":"2023-08-01T16:00:00.000Z","stockId":2654,"sp":10.8},{"date":"2023-07-31T16:00:00.000Z","stockId":2654,"sp":10.64},{"date":"2023-07-30T16:00:00.000Z","stockId":2654,"sp":10.35},{"date":"2023-07-27T16:00:00.000Z","stockId":2654,"sp":10.91},{"date":"2023-07-26T16:00:00.000Z","stockId":2654,"sp":10.5},{"date":"2023-07-25T16:00:00.000Z","stockId":2654,"sp":10.23},{"date":"2023-07-24T16:00:00.000Z","stockId":2654,"sp":10.7},{"date":"2023-07-23T16:00:00.000Z","stockId":2654,"sp":10.87},{"date":"2023-07-20T16:00:00.000Z","stockId":2654,"sp":10.91},{"date":"2023-07-19T16:00:00.000Z","stockId":2654,"sp":12.12},{"date":"2023-07-18T16:00:00.000Z","stockId":2654,"sp":13.02},{"date":"2023-07-17T16:00:00.000Z","stockId":2654,"sp":13.07},{"date":"2023-07-16T16:00:00.000Z","stockId":2654,"sp":13.09},{"date":"2023-07-13T16:00:00.000Z","stockId":2654,"sp":11.9},{"date":"2023-07-12T16:00:00.000Z","stockId":2654,"sp":10.9},{"date":"2023-07-11T16:00:00.000Z","stockId":2654,"sp":9.91},{"date":"2023-07-10T16:00:00.000Z","stockId":2654,"sp":10.46},{"date":"2023-07-09T16:00:00.000Z","stockId":2654,"sp":10.29},{"date":"2023-07-06T16:00:00.000Z","stockId":2654,"sp":10.06},{"date":"2023-07-05T16:00:00.000Z","stockId":2654,"sp":9.63},{"date":"2023-07-04T16:00:00.000Z","stockId":2654,"sp":8.75},{"date":"2023-07-03T16:00:00.000Z","stockId":2654,"sp":8.66},{"date":"2023-07-02T16:00:00.000Z","stockId":2654,"sp":8.49},{"date":"2023-06-29T16:00:00.000Z","stockId":2654,"sp":8.64},{"date":"2023-06-28T16:00:00.000Z","stockId":2654,"sp":8.78},{"date":"2023-06-27T16:00:00.000Z","stockId":2654,"sp":7.98},{"date":"2023-06-26T16:00:00.000Z","stockId":2654,"sp":8.36},{"date":"2023-06-25T16:00:00.000Z","stockId":2654,"sp":8.39},{"date":"2023-06-20T16:00:00.000Z","stockId":2654,"sp":8.77},{"date":"2023-06-19T16:00:00.000Z","stockId":2654,"sp":9.24},{"date":"2023-06-18T16:00:00.000Z","stockId":2654,"sp":9},{"date":"2023-06-15T16:00:00.000Z","stockId":2654,"sp":8.46},{"date":"2023-06-14T16:00:00.000Z","stockId":2654,"sp":8.4},{"date":"2023-06-13T16:00:00.000Z","stockId":2654,"sp":8.58},{"date":"2023-06-12T16:00:00.000Z","stockId":2654,"sp":8.75},{"date":"2023-06-11T16:00:00.000Z","stockId":2654,"sp":8.98},{"date":"2023-06-08T16:00:00.000Z","stockId":2654,"sp":8.16},{"date":"2023-06-07T16:00:00.000Z","stockId":2654,"sp":8.09},{"date":"2023-06-06T16:00:00.000Z","stockId":2654,"sp":7.91},{"date":"2023-06-05T16:00:00.000Z","stockId":2654,"sp":7.19},{"date":"2023-06-04T16:00:00.000Z","stockId":2654,"sp":7.48},{"date":"2023-06-01T16:00:00.000Z","stockId":2654,"sp":7.54},{"date":"2023-05-31T16:00:00.000Z","stockId":2654,"sp":7.9},{"date":"2023-05-30T16:00:00.000Z","stockId":2654,"sp":7.82},{"date":"2023-05-29T16:00:00.000Z","stockId":2654,"sp":7.39},{"date":"2023-05-28T16:00:00.000Z","stockId":2654,"sp":7.5},{"date":"2023-05-25T16:00:00.000Z","stockId":2654,"sp":7.59},{"date":"2023-05-24T16:00:00.000Z","stockId":2654,"sp":7.06}],"dateFlag":"day"}