window.pageData = {"stock":{"_id":2682,"stockCode":"002682","exchange":"sz","market":"a","stockType":"company","followedNum":119,"ipoDate":"2012-06-11T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":13,"fsTableType":"non_financial","tickerId":2682,"establishDate":"2003-08-28T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"龙洲股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"lzgf","actualControllerTypes":["state_owned"],"actualControllerName":"龙岩市人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"福建"},"industry":{"_id":2010000420801,"stockCode":"420801","name":"物流","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.37151205863873},"pb":{"mcw":1.4083598608124097},"ps_ttm":{"mcw":0.24373885944039328},"dyr":{"mcw":0.02501085686880371}},"staticDividendYieldRatio":0.02522337727319615},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030301,"stockCode":"C030301","exchange":"sz","stockType":"industry","source":"cni","tickerId":30301,"name":"物流"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw","tickerId":420800,"source":"sw"},{"_id":2010000420801,"stockCode":"420801","name":"物流","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw_2021","tickerId":420800,"source":"sw_2021"},{"_id":2020000420807,"stockCode":"420807","name":"公路货运","stockType":"industry","exchange":"sw_2021","tickerId":420807,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0003},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.lzgf.cn","companyName":"龙洲集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2682,"type":"tr_dri","cagr_p_r_fs":0.023346217068286768,"cagr_p_r_fys":-0.4037339556592764,"cagr_p_r_y1":0.0059055118110236116,"cagr_p_r_y3":0.07968803565473692,"cagr_p_r_y5":0.0804389207676719,"cagr_p_r_y10":-0.04382368710164941,"p_r_fs":0.3807900269097442,"cagr_p_r_d30":-0.15116279069767458,"cagr_p_r_d60":-0.09717314487632511,"cagr_p_r_d90":-0.22692889561270813,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2012-06-11T16:00:00.000Z","cagr_p_r_d14":-0.08422939068100355,"cagr_p_r_d7":0.0059055118110236116},"shnc":{"stockId":2682,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":82342,"shnc_d90":-0.370757838589627,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":82342,"shnc_q1":-0.370757838589627,"shnc_q2":0.6346130940564577,"shnc_q3":0.3858556617746062,"shnc_y1":0.11500494251784046,"shnc_y2":0.003595500140163565},"ple":{"stockId":2682,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-5.126850530331871,"d_pe_ttm":-4.279538995315794,"pb":5.45368364925015,"pb_wo_gw":11.892093859306742,"dyr":0,"mc":2873703515.34,"mc_om":2873703515.34,"sp":5.11,"spc":0.0159,"ta":84589318,"to_r":0.02952263013464084,"cmc":2873703515,"ecmc":2134885330.69,"ecmc_psh":25927,"shn":82342}},"shareholdersEquityChangeData":[{"_id":"69615f385849e40f031fb4ce","stockId":2682,"source":"cn_info","shareholderName":"公司2016年度第一期员工持股计划","declarationDate":"2025-12-09T16:00:00.000Z","date":"2025-12-09T16:00:00.000Z","changeQuantity":-17013232,"sharesChangeRatio":0.03025,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2682,"stockCode":"002682","exchange":"sz","market":"a","stockType":"company","followedNum":119,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2682,"memoNum":4,"currency":"CNY","name":"龙洲股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2682,"date":"2026-06-04T16:00:00.000Z","sp":5.11},{"date":"2026-06-03T16:00:00.000Z","stockId":2682,"sp":5.03},{"date":"2026-06-02T16:00:00.000Z","stockId":2682,"sp":5.1},{"stockId":2682,"date":"2026-06-01T16:00:00.000Z","sp":5.15},{"date":"2026-05-31T16:00:00.000Z","stockId":2682,"sp":5.29},{"stockId":2682,"date":"2026-05-28T16:00:00.000Z","sp":5.08},{"date":"2026-05-27T16:00:00.000Z","stockId":2682,"sp":5.25},{"stockId":2682,"date":"2026-05-26T16:00:00.000Z","sp":5.17},{"stockId":2682,"date":"2026-05-25T16:00:00.000Z","sp":5.29},{"date":"2026-05-24T16:00:00.000Z","stockId":2682,"sp":5.41},{"date":"2026-05-21T16:00:00.000Z","stockId":2682,"sp":5.58},{"date":"2026-05-20T16:00:00.000Z","stockId":2682,"sp":5.41},{"date":"2026-05-19T16:00:00.000Z","stockId":2682,"sp":5.75},{"stockId":2682,"date":"2026-05-18T16:00:00.000Z","sp":5.89},{"stockId":2682,"date":"2026-05-17T16:00:00.000Z","sp":5.99},{"date":"2026-05-14T16:00:00.000Z","stockId":2682,"sp":5.91},{"date":"2026-05-13T16:00:00.000Z","stockId":2682,"sp":5.95},{"stockId":2682,"date":"2026-05-12T16:00:00.000Z","sp":6.16},{"stockId":2682,"date":"2026-05-11T16:00:00.000Z","sp":6.09},{"stockId":2682,"date":"2026-05-10T16:00:00.000Z","sp":6.2},{"stockId":2682,"date":"2026-05-07T16:00:00.000Z","sp":6.27},{"date":"2026-05-06T16:00:00.000Z","stockId":2682,"sp":6.08},{"date":"2026-05-05T16:00:00.000Z","stockId":2682,"sp":6.02},{"date":"2026-04-29T16:00:00.000Z","stockId":2682,"sp":6.01},{"stockId":2682,"date":"2026-04-28T16:00:00.000Z","sp":5.91},{"date":"2026-04-27T16:00:00.000Z","stockId":2682,"sp":5.78},{"stockId":2682,"date":"2026-04-26T16:00:00.000Z","sp":5.77},{"date":"2026-04-23T16:00:00.000Z","stockId":2682,"sp":5.71},{"date":"2026-04-22T16:00:00.000Z","stockId":2682,"sp":5.84},{"date":"2026-04-21T16:00:00.000Z","stockId":2682,"sp":5.86},{"stockId":2682,"date":"2026-04-20T16:00:00.000Z","sp":5.94},{"date":"2026-04-19T16:00:00.000Z","stockId":2682,"sp":6.02},{"date":"2026-04-16T16:00:00.000Z","stockId":2682,"sp":5.94},{"stockId":2682,"date":"2026-04-15T16:00:00.000Z","sp":6.04},{"stockId":2682,"date":"2026-04-14T16:00:00.000Z","sp":5.99},{"stockId":2682,"date":"2026-04-13T16:00:00.000Z","sp":6.05},{"stockId":2682,"date":"2026-04-12T16:00:00.000Z","sp":6.07},{"date":"2026-04-09T16:00:00.000Z","stockId":2682,"sp":6.02},{"date":"2026-04-08T16:00:00.000Z","stockId":2682,"sp":5.94},{"stockId":2682,"date":"2026-04-07T16:00:00.000Z","sp":6.13},{"stockId":2682,"date":"2026-04-06T16:00:00.000Z","sp":5.9},{"stockId":2682,"date":"2026-04-02T16:00:00.000Z","sp":5.66},{"stockId":2682,"date":"2026-04-01T16:00:00.000Z","sp":5.87},{"date":"2026-03-31T16:00:00.000Z","stockId":2682,"sp":5.99},{"date":"2026-03-30T16:00:00.000Z","stockId":2682,"sp":6.14},{"stockId":2682,"date":"2026-03-29T16:00:00.000Z","sp":6.22},{"date":"2026-03-26T16:00:00.000Z","stockId":2682,"sp":6.01},{"stockId":2682,"date":"2026-03-25T16:00:00.000Z","sp":5.93},{"date":"2026-03-24T16:00:00.000Z","stockId":2682,"sp":6.12},{"date":"2026-03-23T16:00:00.000Z","stockId":2682,"sp":5.89},{"date":"2026-03-22T16:00:00.000Z","stockId":2682,"sp":5.54},{"stockId":2682,"date":"2026-03-19T16:00:00.000Z","sp":5.73},{"stockId":2682,"date":"2026-03-18T16:00:00.000Z","sp":5.94},{"date":"2026-03-17T16:00:00.000Z","stockId":2682,"sp":6.09},{"date":"2026-03-16T16:00:00.000Z","stockId":2682,"sp":6.2},{"date":"2026-03-15T16:00:00.000Z","stockId":2682,"sp":6.19},{"date":"2026-03-12T16:00:00.000Z","stockId":2682,"sp":6.01},{"stockId":2682,"date":"2026-03-11T16:00:00.000Z","sp":6.13},{"date":"2026-03-10T16:00:00.000Z","stockId":2682,"sp":6.32},{"date":"2026-03-09T16:00:00.000Z","stockId":2682,"sp":6.47},{"date":"2026-03-08T16:00:00.000Z","stockId":2682,"sp":6.43},{"date":"2026-03-05T16:00:00.000Z","stockId":2682,"sp":6.61},{"stockId":2682,"date":"2026-03-04T16:00:00.000Z","sp":6.68},{"stockId":2682,"date":"2026-03-03T16:00:00.000Z","sp":7.08},{"stockId":2682,"date":"2026-03-02T16:00:00.000Z","sp":7.67},{"date":"2026-03-01T16:00:00.000Z","stockId":2682,"sp":6.97},{"stockId":2682,"date":"2026-02-26T16:00:00.000Z","sp":7.25},{"date":"2026-02-25T16:00:00.000Z","stockId":2682,"sp":7.1},{"stockId":2682,"date":"2026-02-24T16:00:00.000Z","sp":7.34},{"date":"2026-02-23T16:00:00.000Z","stockId":2682,"sp":7.21},{"stockId":2682,"date":"2026-02-12T16:00:00.000Z","sp":6.99},{"stockId":2682,"date":"2026-02-11T16:00:00.000Z","sp":6.96},{"stockId":2682,"date":"2026-02-10T16:00:00.000Z","sp":7.13},{"stockId":2682,"date":"2026-02-09T16:00:00.000Z","sp":7.22},{"stockId":2682,"date":"2026-02-08T16:00:00.000Z","sp":7.43},{"date":"2026-02-05T16:00:00.000Z","stockId":2682,"sp":7.23},{"stockId":2682,"date":"2026-02-04T16:00:00.000Z","sp":7.27},{"stockId":2682,"date":"2026-02-03T16:00:00.000Z","sp":7.19},{"stockId":2682,"date":"2026-02-02T16:00:00.000Z","sp":7.06},{"stockId":2682,"date":"2026-02-01T16:00:00.000Z","sp":6.78},{"date":"2026-01-29T16:00:00.000Z","stockId":2682,"sp":6.93},{"date":"2026-01-28T16:00:00.000Z","stockId":2682,"sp":6.94},{"date":"2026-01-27T16:00:00.000Z","stockId":2682,"sp":7.03},{"date":"2026-01-26T16:00:00.000Z","stockId":2682,"sp":7.15},{"stockId":2682,"date":"2026-01-25T16:00:00.000Z","sp":7.09},{"stockId":2682,"date":"2026-01-22T16:00:00.000Z","sp":7.48},{"date":"2026-01-21T16:00:00.000Z","stockId":2682,"sp":7.26},{"date":"2026-01-20T16:00:00.000Z","stockId":2682,"sp":7.07},{"stockId":2682,"date":"2026-01-19T16:00:00.000Z","sp":7.07},{"date":"2026-01-18T16:00:00.000Z","stockId":2682,"sp":7.25},{"date":"2026-01-15T16:00:00.000Z","stockId":2682,"sp":7.17},{"stockId":2682,"date":"2026-01-14T16:00:00.000Z","sp":7.34},{"stockId":2682,"date":"2026-01-13T16:00:00.000Z","sp":7.65},{"stockId":2682,"date":"2026-01-12T16:00:00.000Z","sp":7.79},{"date":"2026-01-11T16:00:00.000Z","stockId":2682,"sp":8.65},{"stockId":2682,"date":"2026-01-08T16:00:00.000Z","sp":8.3},{"date":"2026-01-07T16:00:00.000Z","stockId":2682,"sp":8.36},{"date":"2026-01-06T16:00:00.000Z","stockId":2682,"sp":8.03},{"date":"2026-01-05T16:00:00.000Z","stockId":2682,"sp":8.2},{"date":"2026-01-04T16:00:00.000Z","stockId":2682,"sp":8.14},{"date":"2025-12-30T16:00:00.000Z","stockId":2682,"sp":8.57},{"date":"2025-12-29T16:00:00.000Z","stockId":2682,"sp":9.52},{"date":"2025-12-28T16:00:00.000Z","stockId":2682,"sp":9.57},{"date":"2025-12-25T16:00:00.000Z","stockId":2682,"sp":8.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2682,"sp":9.09},{"date":"2025-12-23T16:00:00.000Z","stockId":2682,"sp":8.27},{"date":"2025-12-22T16:00:00.000Z","stockId":2682,"sp":8.2},{"date":"2025-12-21T16:00:00.000Z","stockId":2682,"sp":8.37},{"date":"2025-12-18T16:00:00.000Z","stockId":2682,"sp":9.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2682,"sp":9.85},{"date":"2025-12-16T16:00:00.000Z","stockId":2682,"sp":9.67},{"date":"2025-12-15T16:00:00.000Z","stockId":2682,"sp":10.74},{"date":"2025-12-14T16:00:00.000Z","stockId":2682,"sp":11.93},{"date":"2025-12-11T16:00:00.000Z","stockId":2682,"sp":10.85},{"date":"2025-12-10T16:00:00.000Z","stockId":2682,"sp":9.86},{"date":"2025-12-09T16:00:00.000Z","stockId":2682,"sp":10.49},{"date":"2025-12-08T16:00:00.000Z","stockId":2682,"sp":9.54},{"date":"2025-12-07T16:00:00.000Z","stockId":2682,"sp":8.67},{"date":"2025-12-04T16:00:00.000Z","stockId":2682,"sp":7.88},{"date":"2025-12-03T16:00:00.000Z","stockId":2682,"sp":7.16},{"date":"2025-12-02T16:00:00.000Z","stockId":2682,"sp":6.51},{"date":"2025-12-01T16:00:00.000Z","stockId":2682,"sp":5.92},{"date":"2025-11-30T16:00:00.000Z","stockId":2682,"sp":5.76},{"date":"2025-11-27T16:00:00.000Z","stockId":2682,"sp":5.57},{"date":"2025-11-26T16:00:00.000Z","stockId":2682,"sp":5.36},{"date":"2025-11-25T16:00:00.000Z","stockId":2682,"sp":5.34},{"date":"2025-11-24T16:00:00.000Z","stockId":2682,"sp":5.59},{"date":"2025-11-23T16:00:00.000Z","stockId":2682,"sp":5.44},{"date":"2025-11-20T16:00:00.000Z","stockId":2682,"sp":5.72},{"date":"2025-11-19T16:00:00.000Z","stockId":2682,"sp":6.35},{"date":"2025-11-18T16:00:00.000Z","stockId":2682,"sp":7.06},{"date":"2025-11-17T16:00:00.000Z","stockId":2682,"sp":7.84},{"date":"2025-11-16T16:00:00.000Z","stockId":2682,"sp":7.13},{"date":"2025-11-13T16:00:00.000Z","stockId":2682,"sp":6.48},{"date":"2025-11-12T16:00:00.000Z","stockId":2682,"sp":5.89},{"date":"2025-11-11T16:00:00.000Z","stockId":2682,"sp":5.35},{"date":"2025-11-10T16:00:00.000Z","stockId":2682,"sp":5.18},{"date":"2025-11-09T16:00:00.000Z","stockId":2682,"sp":5.18},{"date":"2025-11-06T16:00:00.000Z","stockId":2682,"sp":5.15},{"date":"2025-11-05T16:00:00.000Z","stockId":2682,"sp":5.14},{"date":"2025-11-04T16:00:00.000Z","stockId":2682,"sp":5.21},{"date":"2025-11-03T16:00:00.000Z","stockId":2682,"sp":5.11},{"date":"2025-11-02T16:00:00.000Z","stockId":2682,"sp":4.94},{"date":"2025-10-30T16:00:00.000Z","stockId":2682,"sp":4.86},{"date":"2025-10-29T16:00:00.000Z","stockId":2682,"sp":4.81},{"date":"2025-10-28T16:00:00.000Z","stockId":2682,"sp":5.04},{"date":"2025-10-27T16:00:00.000Z","stockId":2682,"sp":5.4},{"date":"2025-10-26T16:00:00.000Z","stockId":2682,"sp":5.2},{"date":"2025-10-23T16:00:00.000Z","stockId":2682,"sp":5.3},{"date":"2025-10-22T16:00:00.000Z","stockId":2682,"sp":4.82},{"date":"2025-10-21T16:00:00.000Z","stockId":2682,"sp":4.76},{"date":"2025-10-20T16:00:00.000Z","stockId":2682,"sp":4.73},{"date":"2025-10-19T16:00:00.000Z","stockId":2682,"sp":4.57},{"date":"2025-10-16T16:00:00.000Z","stockId":2682,"sp":4.49},{"date":"2025-10-15T16:00:00.000Z","stockId":2682,"sp":4.48},{"date":"2025-10-14T16:00:00.000Z","stockId":2682,"sp":4.54},{"date":"2025-10-13T16:00:00.000Z","stockId":2682,"sp":4.51},{"date":"2025-10-12T16:00:00.000Z","stockId":2682,"sp":4.48},{"date":"2025-10-09T16:00:00.000Z","stockId":2682,"sp":4.49},{"date":"2025-10-08T16:00:00.000Z","stockId":2682,"sp":4.44},{"date":"2025-09-29T16:00:00.000Z","stockId":2682,"sp":4.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2682,"sp":4.45},{"date":"2025-09-25T16:00:00.000Z","stockId":2682,"sp":4.44},{"date":"2025-09-24T16:00:00.000Z","stockId":2682,"sp":4.41},{"date":"2025-09-23T16:00:00.000Z","stockId":2682,"sp":4.48},{"date":"2025-09-22T16:00:00.000Z","stockId":2682,"sp":4.4},{"date":"2025-09-21T16:00:00.000Z","stockId":2682,"sp":4.53},{"date":"2025-09-18T16:00:00.000Z","stockId":2682,"sp":4.6},{"date":"2025-09-17T16:00:00.000Z","stockId":2682,"sp":4.65},{"date":"2025-09-16T16:00:00.000Z","stockId":2682,"sp":4.74},{"date":"2025-09-15T16:00:00.000Z","stockId":2682,"sp":4.77},{"date":"2025-09-14T16:00:00.000Z","stockId":2682,"sp":4.62},{"date":"2025-09-11T16:00:00.000Z","stockId":2682,"sp":4.61},{"date":"2025-09-10T16:00:00.000Z","stockId":2682,"sp":4.63},{"date":"2025-09-09T16:00:00.000Z","stockId":2682,"sp":4.61},{"date":"2025-09-08T16:00:00.000Z","stockId":2682,"sp":4.57},{"date":"2025-09-07T16:00:00.000Z","stockId":2682,"sp":4.61},{"date":"2025-09-04T16:00:00.000Z","stockId":2682,"sp":4.55},{"date":"2025-09-03T16:00:00.000Z","stockId":2682,"sp":4.51},{"date":"2025-09-02T16:00:00.000Z","stockId":2682,"sp":4.5},{"date":"2025-09-01T16:00:00.000Z","stockId":2682,"sp":4.63},{"date":"2025-08-31T16:00:00.000Z","stockId":2682,"sp":4.66},{"date":"2025-08-28T16:00:00.000Z","stockId":2682,"sp":4.61},{"date":"2025-08-27T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-08-26T16:00:00.000Z","stockId":2682,"sp":4.74},{"date":"2025-08-25T16:00:00.000Z","stockId":2682,"sp":4.88},{"date":"2025-08-24T16:00:00.000Z","stockId":2682,"sp":4.8},{"date":"2025-08-21T16:00:00.000Z","stockId":2682,"sp":4.8},{"date":"2025-08-20T16:00:00.000Z","stockId":2682,"sp":4.85},{"date":"2025-08-19T16:00:00.000Z","stockId":2682,"sp":4.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2682,"sp":4.8},{"date":"2025-08-17T16:00:00.000Z","stockId":2682,"sp":4.76},{"date":"2025-08-14T16:00:00.000Z","stockId":2682,"sp":4.72},{"date":"2025-08-13T16:00:00.000Z","stockId":2682,"sp":4.69},{"date":"2025-08-12T16:00:00.000Z","stockId":2682,"sp":4.84},{"date":"2025-08-11T16:00:00.000Z","stockId":2682,"sp":4.9},{"date":"2025-08-10T16:00:00.000Z","stockId":2682,"sp":4.94},{"date":"2025-08-07T16:00:00.000Z","stockId":2682,"sp":4.93},{"date":"2025-08-06T16:00:00.000Z","stockId":2682,"sp":4.97},{"date":"2025-08-05T16:00:00.000Z","stockId":2682,"sp":4.89},{"date":"2025-08-04T16:00:00.000Z","stockId":2682,"sp":4.92},{"date":"2025-08-03T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-07-31T16:00:00.000Z","stockId":2682,"sp":4.74},{"date":"2025-07-30T16:00:00.000Z","stockId":2682,"sp":4.7},{"date":"2025-07-29T16:00:00.000Z","stockId":2682,"sp":4.8},{"date":"2025-07-28T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-07-27T16:00:00.000Z","stockId":2682,"sp":4.86},{"date":"2025-07-24T16:00:00.000Z","stockId":2682,"sp":4.86},{"date":"2025-07-23T16:00:00.000Z","stockId":2682,"sp":4.91},{"date":"2025-07-22T16:00:00.000Z","stockId":2682,"sp":4.84},{"date":"2025-07-21T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-07-20T16:00:00.000Z","stockId":2682,"sp":4.8},{"date":"2025-07-17T16:00:00.000Z","stockId":2682,"sp":4.71},{"date":"2025-07-16T16:00:00.000Z","stockId":2682,"sp":4.72},{"date":"2025-07-15T16:00:00.000Z","stockId":2682,"sp":4.73},{"date":"2025-07-14T16:00:00.000Z","stockId":2682,"sp":4.66},{"date":"2025-07-13T16:00:00.000Z","stockId":2682,"sp":4.9},{"date":"2025-07-10T16:00:00.000Z","stockId":2682,"sp":4.91},{"date":"2025-07-09T16:00:00.000Z","stockId":2682,"sp":4.91},{"date":"2025-07-08T16:00:00.000Z","stockId":2682,"sp":4.85},{"date":"2025-07-07T16:00:00.000Z","stockId":2682,"sp":4.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2682,"sp":4.9},{"date":"2025-07-03T16:00:00.000Z","stockId":2682,"sp":4.85},{"date":"2025-07-02T16:00:00.000Z","stockId":2682,"sp":4.99},{"date":"2025-07-01T16:00:00.000Z","stockId":2682,"sp":4.96},{"date":"2025-06-30T16:00:00.000Z","stockId":2682,"sp":4.77},{"date":"2025-06-29T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-06-26T16:00:00.000Z","stockId":2682,"sp":4.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-06-24T16:00:00.000Z","stockId":2682,"sp":4.78},{"date":"2025-06-23T16:00:00.000Z","stockId":2682,"sp":4.81},{"date":"2025-06-22T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-06-19T16:00:00.000Z","stockId":2682,"sp":4.64},{"date":"2025-06-18T16:00:00.000Z","stockId":2682,"sp":4.63},{"date":"2025-06-17T16:00:00.000Z","stockId":2682,"sp":4.89},{"date":"2025-06-16T16:00:00.000Z","stockId":2682,"sp":4.77},{"date":"2025-06-15T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-06-12T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-06-11T16:00:00.000Z","stockId":2682,"sp":4.79},{"date":"2025-06-10T16:00:00.000Z","stockId":2682,"sp":4.87},{"date":"2025-06-09T16:00:00.000Z","stockId":2682,"sp":4.83},{"date":"2025-06-08T16:00:00.000Z","stockId":2682,"sp":4.91},{"date":"2025-06-05T16:00:00.000Z","stockId":2682,"sp":4.88},{"date":"2025-06-04T16:00:00.000Z","stockId":2682,"sp":5.08},{"date":"2025-06-03T16:00:00.000Z","stockId":2682,"sp":5.24},{"date":"2025-06-02T16:00:00.000Z","stockId":2682,"sp":5.46},{"date":"2025-05-29T16:00:00.000Z","stockId":2682,"sp":4.96},{"date":"2025-05-28T16:00:00.000Z","stockId":2682,"sp":5.27},{"date":"2025-05-27T16:00:00.000Z","stockId":2682,"sp":5.16},{"date":"2025-05-26T16:00:00.000Z","stockId":2682,"sp":5.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2682,"sp":4.94},{"date":"2025-05-22T16:00:00.000Z","stockId":2682,"sp":4.49},{"date":"2025-05-21T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-05-20T16:00:00.000Z","stockId":2682,"sp":4.87},{"date":"2025-05-19T16:00:00.000Z","stockId":2682,"sp":4.75},{"date":"2025-05-18T16:00:00.000Z","stockId":2682,"sp":4.69},{"date":"2025-05-15T16:00:00.000Z","stockId":2682,"sp":4.59},{"date":"2025-05-14T16:00:00.000Z","stockId":2682,"sp":4.57},{"date":"2025-05-13T16:00:00.000Z","stockId":2682,"sp":4.69},{"date":"2025-05-12T16:00:00.000Z","stockId":2682,"sp":4.55},{"date":"2025-05-11T16:00:00.000Z","stockId":2682,"sp":4.56},{"date":"2025-05-08T16:00:00.000Z","stockId":2682,"sp":4.5},{"date":"2025-05-07T16:00:00.000Z","stockId":2682,"sp":4.55},{"date":"2025-05-06T16:00:00.000Z","stockId":2682,"sp":4.65},{"date":"2025-05-05T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2025-04-29T16:00:00.000Z","stockId":2682,"sp":4.06},{"date":"2025-04-28T16:00:00.000Z","stockId":2682,"sp":3.99},{"date":"2025-04-27T16:00:00.000Z","stockId":2682,"sp":3.94},{"date":"2025-04-24T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2025-04-23T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2025-04-22T16:00:00.000Z","stockId":2682,"sp":4.2},{"date":"2025-04-21T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2025-04-20T16:00:00.000Z","stockId":2682,"sp":4.16},{"date":"2025-04-17T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2025-04-16T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2025-04-15T16:00:00.000Z","stockId":2682,"sp":4.12},{"date":"2025-04-14T16:00:00.000Z","stockId":2682,"sp":4.2},{"date":"2025-04-13T16:00:00.000Z","stockId":2682,"sp":4.28},{"date":"2025-04-10T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2025-04-09T16:00:00.000Z","stockId":2682,"sp":4.15},{"date":"2025-04-08T16:00:00.000Z","stockId":2682,"sp":3.99},{"date":"2025-04-07T16:00:00.000Z","stockId":2682,"sp":3.85},{"date":"2025-04-06T16:00:00.000Z","stockId":2682,"sp":3.92},{"date":"2025-04-02T16:00:00.000Z","stockId":2682,"sp":4.35},{"date":"2025-04-01T16:00:00.000Z","stockId":2682,"sp":4.34},{"date":"2025-03-31T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-03-30T16:00:00.000Z","stockId":2682,"sp":4.67},{"date":"2025-03-27T16:00:00.000Z","stockId":2682,"sp":5.19},{"date":"2025-03-26T16:00:00.000Z","stockId":2682,"sp":5.41},{"date":"2025-03-25T16:00:00.000Z","stockId":2682,"sp":5.67},{"date":"2025-03-24T16:00:00.000Z","stockId":2682,"sp":5.15},{"date":"2025-03-23T16:00:00.000Z","stockId":2682,"sp":5.42},{"date":"2025-03-20T16:00:00.000Z","stockId":2682,"sp":4.93},{"date":"2025-03-19T16:00:00.000Z","stockId":2682,"sp":4.87},{"date":"2025-03-18T16:00:00.000Z","stockId":2682,"sp":4.82},{"date":"2025-03-17T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-03-16T16:00:00.000Z","stockId":2682,"sp":4.69},{"date":"2025-03-13T16:00:00.000Z","stockId":2682,"sp":4.7},{"date":"2025-03-12T16:00:00.000Z","stockId":2682,"sp":4.65},{"date":"2025-03-11T16:00:00.000Z","stockId":2682,"sp":4.69},{"date":"2025-03-10T16:00:00.000Z","stockId":2682,"sp":4.73},{"date":"2025-03-09T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-03-06T16:00:00.000Z","stockId":2682,"sp":4.64},{"date":"2025-03-05T16:00:00.000Z","stockId":2682,"sp":4.69},{"date":"2025-03-04T16:00:00.000Z","stockId":2682,"sp":4.68},{"date":"2025-03-03T16:00:00.000Z","stockId":2682,"sp":4.5},{"date":"2025-03-02T16:00:00.000Z","stockId":2682,"sp":4.42},{"date":"2025-02-27T16:00:00.000Z","stockId":2682,"sp":4.47},{"date":"2025-02-26T16:00:00.000Z","stockId":2682,"sp":4.57},{"date":"2025-02-25T16:00:00.000Z","stockId":2682,"sp":4.48},{"date":"2025-02-24T16:00:00.000Z","stockId":2682,"sp":4.37},{"date":"2025-02-23T16:00:00.000Z","stockId":2682,"sp":4.42},{"date":"2025-02-20T16:00:00.000Z","stockId":2682,"sp":4.41},{"date":"2025-02-19T16:00:00.000Z","stockId":2682,"sp":4.49},{"date":"2025-02-18T16:00:00.000Z","stockId":2682,"sp":4.39},{"date":"2025-02-17T16:00:00.000Z","stockId":2682,"sp":4.31},{"date":"2025-02-16T16:00:00.000Z","stockId":2682,"sp":4.51},{"date":"2025-02-13T16:00:00.000Z","stockId":2682,"sp":4.37},{"date":"2025-02-12T16:00:00.000Z","stockId":2682,"sp":4.36},{"date":"2025-02-11T16:00:00.000Z","stockId":2682,"sp":4.39},{"date":"2025-02-10T16:00:00.000Z","stockId":2682,"sp":4.37},{"date":"2025-02-09T16:00:00.000Z","stockId":2682,"sp":4.41},{"date":"2025-02-06T16:00:00.000Z","stockId":2682,"sp":4.29},{"date":"2025-02-05T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2025-02-04T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2025-01-26T16:00:00.000Z","stockId":2682,"sp":4.05},{"date":"2025-01-23T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2025-01-22T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2025-01-21T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2025-01-20T16:00:00.000Z","stockId":2682,"sp":4.22},{"date":"2025-01-19T16:00:00.000Z","stockId":2682,"sp":4.37},{"date":"2025-01-16T16:00:00.000Z","stockId":2682,"sp":4.18},{"date":"2025-01-15T16:00:00.000Z","stockId":2682,"sp":4.25},{"date":"2025-01-14T16:00:00.000Z","stockId":2682,"sp":4.21},{"date":"2025-01-13T16:00:00.000Z","stockId":2682,"sp":4.2},{"date":"2025-01-12T16:00:00.000Z","stockId":2682,"sp":3.97},{"date":"2025-01-09T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2025-01-08T16:00:00.000Z","stockId":2682,"sp":4.15},{"date":"2025-01-07T16:00:00.000Z","stockId":2682,"sp":4.12},{"date":"2025-01-06T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2025-01-05T16:00:00.000Z","stockId":2682,"sp":3.93},{"date":"2025-01-02T16:00:00.000Z","stockId":2682,"sp":3.98},{"date":"2025-01-01T16:00:00.000Z","stockId":2682,"sp":4.25},{"date":"2024-12-30T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2024-12-29T16:00:00.000Z","stockId":2682,"sp":4.27},{"date":"2024-12-26T16:00:00.000Z","stockId":2682,"sp":4.47},{"date":"2024-12-25T16:00:00.000Z","stockId":2682,"sp":4.35},{"date":"2024-12-24T16:00:00.000Z","stockId":2682,"sp":4.27},{"date":"2024-12-23T16:00:00.000Z","stockId":2682,"sp":4.46},{"date":"2024-12-22T16:00:00.000Z","stockId":2682,"sp":4.53},{"date":"2024-12-19T16:00:00.000Z","stockId":2682,"sp":4.96},{"date":"2024-12-18T16:00:00.000Z","stockId":2682,"sp":4.94},{"date":"2024-12-17T16:00:00.000Z","stockId":2682,"sp":5.09},{"date":"2024-12-16T16:00:00.000Z","stockId":2682,"sp":5.18},{"date":"2024-12-15T16:00:00.000Z","stockId":2682,"sp":5.59},{"date":"2024-12-12T16:00:00.000Z","stockId":2682,"sp":5.76},{"date":"2024-12-11T16:00:00.000Z","stockId":2682,"sp":5.87},{"date":"2024-12-10T16:00:00.000Z","stockId":2682,"sp":5.68},{"date":"2024-12-09T16:00:00.000Z","stockId":2682,"sp":5.52},{"date":"2024-12-08T16:00:00.000Z","stockId":2682,"sp":5.52},{"date":"2024-12-05T16:00:00.000Z","stockId":2682,"sp":5.71},{"date":"2024-12-04T16:00:00.000Z","stockId":2682,"sp":6.04},{"date":"2024-12-03T16:00:00.000Z","stockId":2682,"sp":5.99},{"date":"2024-12-02T16:00:00.000Z","stockId":2682,"sp":5.91},{"date":"2024-12-01T16:00:00.000Z","stockId":2682,"sp":5.37},{"date":"2024-11-28T16:00:00.000Z","stockId":2682,"sp":5.32},{"date":"2024-11-27T16:00:00.000Z","stockId":2682,"sp":5.24},{"date":"2024-11-26T16:00:00.000Z","stockId":2682,"sp":4.76},{"date":"2024-11-25T16:00:00.000Z","stockId":2682,"sp":4.9},{"date":"2024-11-24T16:00:00.000Z","stockId":2682,"sp":4.67},{"date":"2024-11-21T16:00:00.000Z","stockId":2682,"sp":4.55},{"date":"2024-11-20T16:00:00.000Z","stockId":2682,"sp":4.62},{"date":"2024-11-19T16:00:00.000Z","stockId":2682,"sp":4.64},{"date":"2024-11-18T16:00:00.000Z","stockId":2682,"sp":4.52},{"date":"2024-11-17T16:00:00.000Z","stockId":2682,"sp":4.43},{"date":"2024-11-14T16:00:00.000Z","stockId":2682,"sp":4.49},{"date":"2024-11-13T16:00:00.000Z","stockId":2682,"sp":4.66},{"date":"2024-11-12T16:00:00.000Z","stockId":2682,"sp":4.97},{"date":"2024-11-11T16:00:00.000Z","stockId":2682,"sp":4.95},{"date":"2024-11-10T16:00:00.000Z","stockId":2682,"sp":5.29},{"date":"2024-11-07T16:00:00.000Z","stockId":2682,"sp":4.81},{"date":"2024-11-06T16:00:00.000Z","stockId":2682,"sp":4.59},{"date":"2024-11-05T16:00:00.000Z","stockId":2682,"sp":4.42},{"date":"2024-11-04T16:00:00.000Z","stockId":2682,"sp":4.35},{"date":"2024-11-03T16:00:00.000Z","stockId":2682,"sp":4.27},{"date":"2024-10-31T16:00:00.000Z","stockId":2682,"sp":4.21},{"date":"2024-10-30T16:00:00.000Z","stockId":2682,"sp":4.43},{"date":"2024-10-29T16:00:00.000Z","stockId":2682,"sp":4.46},{"date":"2024-10-28T16:00:00.000Z","stockId":2682,"sp":4.36},{"date":"2024-10-27T16:00:00.000Z","stockId":2682,"sp":4.43},{"date":"2024-10-24T16:00:00.000Z","stockId":2682,"sp":4.19},{"date":"2024-10-23T16:00:00.000Z","stockId":2682,"sp":4.14},{"date":"2024-10-22T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2024-10-21T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2024-10-20T16:00:00.000Z","stockId":2682,"sp":4.02},{"date":"2024-10-17T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2024-10-16T16:00:00.000Z","stockId":2682,"sp":3.89},{"date":"2024-10-15T16:00:00.000Z","stockId":2682,"sp":3.95},{"date":"2024-10-14T16:00:00.000Z","stockId":2682,"sp":3.93},{"date":"2024-10-13T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2024-10-10T16:00:00.000Z","stockId":2682,"sp":3.84},{"date":"2024-10-09T16:00:00.000Z","stockId":2682,"sp":3.98},{"date":"2024-10-08T16:00:00.000Z","stockId":2682,"sp":3.97},{"date":"2024-10-07T16:00:00.000Z","stockId":2682,"sp":4.41},{"date":"2024-09-29T16:00:00.000Z","stockId":2682,"sp":4.26},{"date":"2024-09-26T16:00:00.000Z","stockId":2682,"sp":3.92},{"date":"2024-09-25T16:00:00.000Z","stockId":2682,"sp":3.76},{"date":"2024-09-24T16:00:00.000Z","stockId":2682,"sp":3.66},{"date":"2024-09-23T16:00:00.000Z","stockId":2682,"sp":3.65},{"date":"2024-09-22T16:00:00.000Z","stockId":2682,"sp":3.56},{"date":"2024-09-19T16:00:00.000Z","stockId":2682,"sp":3.51},{"date":"2024-09-18T16:00:00.000Z","stockId":2682,"sp":3.52},{"date":"2024-09-17T16:00:00.000Z","stockId":2682,"sp":3.35},{"date":"2024-09-12T16:00:00.000Z","stockId":2682,"sp":3.41},{"date":"2024-09-11T16:00:00.000Z","stockId":2682,"sp":3.47},{"date":"2024-09-10T16:00:00.000Z","stockId":2682,"sp":3.43},{"date":"2024-09-09T16:00:00.000Z","stockId":2682,"sp":3.47},{"date":"2024-09-08T16:00:00.000Z","stockId":2682,"sp":3.43},{"date":"2024-09-05T16:00:00.000Z","stockId":2682,"sp":3.43},{"date":"2024-09-04T16:00:00.000Z","stockId":2682,"sp":3.49},{"date":"2024-09-03T16:00:00.000Z","stockId":2682,"sp":3.41},{"date":"2024-09-02T16:00:00.000Z","stockId":2682,"sp":3.46},{"date":"2024-09-01T16:00:00.000Z","stockId":2682,"sp":3.44},{"date":"2024-08-29T16:00:00.000Z","stockId":2682,"sp":3.48},{"date":"2024-08-28T16:00:00.000Z","stockId":2682,"sp":3.41},{"date":"2024-08-27T16:00:00.000Z","stockId":2682,"sp":3.39},{"date":"2024-08-26T16:00:00.000Z","stockId":2682,"sp":3.38},{"date":"2024-08-25T16:00:00.000Z","stockId":2682,"sp":3.48},{"date":"2024-08-22T16:00:00.000Z","stockId":2682,"sp":3.47},{"date":"2024-08-21T16:00:00.000Z","stockId":2682,"sp":3.53},{"date":"2024-08-20T16:00:00.000Z","stockId":2682,"sp":3.6},{"date":"2024-08-19T16:00:00.000Z","stockId":2682,"sp":3.62},{"date":"2024-08-18T16:00:00.000Z","stockId":2682,"sp":3.64},{"date":"2024-08-15T16:00:00.000Z","stockId":2682,"sp":3.68},{"date":"2024-08-14T16:00:00.000Z","stockId":2682,"sp":3.77},{"date":"2024-08-13T16:00:00.000Z","stockId":2682,"sp":3.75},{"date":"2024-08-12T16:00:00.000Z","stockId":2682,"sp":3.75},{"date":"2024-08-11T16:00:00.000Z","stockId":2682,"sp":3.68},{"date":"2024-08-08T16:00:00.000Z","stockId":2682,"sp":3.76},{"date":"2024-08-07T16:00:00.000Z","stockId":2682,"sp":3.86},{"date":"2024-08-06T16:00:00.000Z","stockId":2682,"sp":4.05},{"date":"2024-08-05T16:00:00.000Z","stockId":2682,"sp":4.09},{"date":"2024-08-04T16:00:00.000Z","stockId":2682,"sp":4.25},{"date":"2024-08-01T16:00:00.000Z","stockId":2682,"sp":4.54},{"date":"2024-07-31T16:00:00.000Z","stockId":2682,"sp":4.45},{"date":"2024-07-30T16:00:00.000Z","stockId":2682,"sp":4.39},{"date":"2024-07-29T16:00:00.000Z","stockId":2682,"sp":3.99},{"date":"2024-07-28T16:00:00.000Z","stockId":2682,"sp":4.19},{"date":"2024-07-25T16:00:00.000Z","stockId":2682,"sp":4.03},{"date":"2024-07-24T16:00:00.000Z","stockId":2682,"sp":4.01},{"date":"2024-07-23T16:00:00.000Z","stockId":2682,"sp":3.87},{"date":"2024-07-22T16:00:00.000Z","stockId":2682,"sp":4.04},{"date":"2024-07-21T16:00:00.000Z","stockId":2682,"sp":3.67},{"date":"2024-07-18T16:00:00.000Z","stockId":2682,"sp":3.62},{"date":"2024-07-17T16:00:00.000Z","stockId":2682,"sp":3.72},{"date":"2024-07-16T16:00:00.000Z","stockId":2682,"sp":3.6},{"date":"2024-07-15T16:00:00.000Z","stockId":2682,"sp":3.64},{"date":"2024-07-14T16:00:00.000Z","stockId":2682,"sp":3.57},{"date":"2024-07-11T16:00:00.000Z","stockId":2682,"sp":3.72},{"date":"2024-07-10T16:00:00.000Z","stockId":2682,"sp":3.64},{"date":"2024-07-09T16:00:00.000Z","stockId":2682,"sp":3.55},{"date":"2024-07-08T16:00:00.000Z","stockId":2682,"sp":3.47},{"date":"2024-07-07T16:00:00.000Z","stockId":2682,"sp":3.39},{"date":"2024-07-04T16:00:00.000Z","stockId":2682,"sp":3.57},{"date":"2024-07-03T16:00:00.000Z","stockId":2682,"sp":3.51},{"date":"2024-07-02T16:00:00.000Z","stockId":2682,"sp":3.67},{"date":"2024-07-01T16:00:00.000Z","stockId":2682,"sp":3.69},{"date":"2024-06-30T16:00:00.000Z","stockId":2682,"sp":3.58},{"date":"2024-06-27T16:00:00.000Z","stockId":2682,"sp":3.56},{"date":"2024-06-26T16:00:00.000Z","stockId":2682,"sp":3.55},{"sp":3.59,"stockId":2682,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.51,"stockId":2682,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.44,"stockId":2682,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.6,"stockId":2682,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.62,"stockId":2682,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.81,"stockId":2682,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.76,"stockId":2682,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.62,"stockId":2682,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.68,"stockId":2682,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.68,"stockId":2682,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.79,"stockId":2682,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.65,"stockId":2682,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.79,"stockId":2682,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.53,"stockId":2682,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.73,"stockId":2682,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.84,"stockId":2682,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.9,"stockId":2682,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.03,"stockId":2682,"date":"2024-05-30T16:00:00.000Z"},{"sp":4,"stockId":2682,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.07,"stockId":2682,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.04,"stockId":2682,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.17,"stockId":2682,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.13,"stockId":2682,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.2,"stockId":2682,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.34,"stockId":2682,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.3,"stockId":2682,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.36,"stockId":2682,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.4,"stockId":2682,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.35,"stockId":2682,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.33,"stockId":2682,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.28,"stockId":2682,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.17,"stockId":2682,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2682,"sp":4.32},{"date":"2024-05-08T16:00:00.000Z","stockId":2682,"sp":4.36},{"date":"2024-05-07T16:00:00.000Z","stockId":2682,"sp":4.28},{"date":"2024-05-06T16:00:00.000Z","stockId":2682,"sp":4.45},{"date":"2024-05-05T16:00:00.000Z","stockId":2682,"sp":4.38},{"date":"2024-04-29T16:00:00.000Z","stockId":2682,"sp":4.28},{"date":"2024-04-28T16:00:00.000Z","stockId":2682,"sp":4.37},{"date":"2024-04-25T16:00:00.000Z","stockId":2682,"sp":4.14},{"date":"2024-04-24T16:00:00.000Z","stockId":2682,"sp":3.98},{"date":"2024-04-23T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2024-04-22T16:00:00.000Z","stockId":2682,"sp":3.91},{"date":"2024-04-21T16:00:00.000Z","stockId":2682,"sp":3.93},{"date":"2024-04-18T16:00:00.000Z","stockId":2682,"sp":4.01},{"date":"2024-04-17T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2024-04-16T16:00:00.000Z","stockId":2682,"sp":4.24},{"date":"2024-04-15T16:00:00.000Z","stockId":2682,"sp":3.85},{"date":"2024-04-14T16:00:00.000Z","stockId":2682,"sp":4.28},{"date":"2024-04-11T16:00:00.000Z","stockId":2682,"sp":4.54},{"date":"2024-04-10T16:00:00.000Z","stockId":2682,"sp":4.8},{"date":"2024-04-09T16:00:00.000Z","stockId":2682,"sp":5.02},{"date":"2024-04-08T16:00:00.000Z","stockId":2682,"sp":5.07},{"date":"2024-04-07T16:00:00.000Z","stockId":2682,"sp":5.13},{"date":"2024-04-02T16:00:00.000Z","stockId":2682,"sp":5.18},{"date":"2024-04-01T16:00:00.000Z","stockId":2682,"sp":5.39},{"date":"2024-03-31T16:00:00.000Z","stockId":2682,"sp":5.32},{"date":"2024-03-28T16:00:00.000Z","stockId":2682,"sp":5.29},{"date":"2024-03-27T16:00:00.000Z","stockId":2682,"sp":5.45},{"date":"2024-03-26T16:00:00.000Z","stockId":2682,"sp":5.17},{"date":"2024-03-25T16:00:00.000Z","stockId":2682,"sp":5.43},{"date":"2024-03-24T16:00:00.000Z","stockId":2682,"sp":4.94},{"date":"2024-03-21T16:00:00.000Z","stockId":2682,"sp":5.1},{"date":"2024-03-20T16:00:00.000Z","stockId":2682,"sp":5.28},{"date":"2024-03-19T16:00:00.000Z","stockId":2682,"sp":5.38},{"date":"2024-03-18T16:00:00.000Z","stockId":2682,"sp":5.41},{"date":"2024-03-17T16:00:00.000Z","stockId":2682,"sp":5.36},{"date":"2024-03-14T16:00:00.000Z","stockId":2682,"sp":4.87},{"date":"2024-03-13T16:00:00.000Z","stockId":2682,"sp":4.71},{"date":"2024-03-12T16:00:00.000Z","stockId":2682,"sp":4.73},{"date":"2024-03-11T16:00:00.000Z","stockId":2682,"sp":4.71},{"date":"2024-03-10T16:00:00.000Z","stockId":2682,"sp":4.65},{"date":"2024-03-07T16:00:00.000Z","stockId":2682,"sp":4.55},{"date":"2024-03-06T16:00:00.000Z","stockId":2682,"sp":4.49},{"date":"2024-03-05T16:00:00.000Z","stockId":2682,"sp":4.55},{"date":"2024-03-04T16:00:00.000Z","stockId":2682,"sp":4.47},{"date":"2024-03-03T16:00:00.000Z","stockId":2682,"sp":4.59},{"date":"2024-02-29T16:00:00.000Z","stockId":2682,"sp":4.67},{"date":"2024-02-28T16:00:00.000Z","stockId":2682,"sp":4.75},{"date":"2024-02-27T16:00:00.000Z","stockId":2682,"sp":4.38},{"date":"2024-02-26T16:00:00.000Z","stockId":2682,"sp":4.87},{"date":"2024-02-25T16:00:00.000Z","stockId":2682,"sp":4.67},{"date":"2024-02-22T16:00:00.000Z","stockId":2682,"sp":4.44},{"date":"2024-02-21T16:00:00.000Z","stockId":2682,"sp":4.36},{"date":"2024-02-20T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2024-02-19T16:00:00.000Z","stockId":2682,"sp":3.92},{"date":"2024-02-18T16:00:00.000Z","stockId":2682,"sp":3.78},{"date":"2024-02-07T16:00:00.000Z","stockId":2682,"sp":3.44},{"date":"2024-02-06T16:00:00.000Z","stockId":2682,"sp":3.23},{"date":"2024-02-05T16:00:00.000Z","stockId":2682,"sp":3.59},{"date":"2024-02-04T16:00:00.000Z","stockId":2682,"sp":3.98},{"date":"2024-02-01T16:00:00.000Z","stockId":2682,"sp":4.42},{"date":"2024-01-31T16:00:00.000Z","stockId":2682,"sp":4.63},{"date":"2024-01-30T16:00:00.000Z","stockId":2682,"sp":4.74},{"date":"2024-01-29T16:00:00.000Z","stockId":2682,"sp":5.12},{"date":"2024-01-28T16:00:00.000Z","stockId":2682,"sp":5.4},{"date":"2024-01-25T16:00:00.000Z","stockId":2682,"sp":5.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2682,"sp":5.59},{"date":"2024-01-23T16:00:00.000Z","stockId":2682,"sp":5.44},{"date":"2024-01-22T16:00:00.000Z","stockId":2682,"sp":5.28},{"date":"2024-01-21T16:00:00.000Z","stockId":2682,"sp":5.33},{"date":"2024-01-18T16:00:00.000Z","stockId":2682,"sp":5.67},{"date":"2024-01-17T16:00:00.000Z","stockId":2682,"sp":5.84},{"date":"2024-01-16T16:00:00.000Z","stockId":2682,"sp":6.1},{"date":"2024-01-15T16:00:00.000Z","stockId":2682,"sp":5.96},{"date":"2024-01-14T16:00:00.000Z","stockId":2682,"sp":6.08},{"date":"2024-01-11T16:00:00.000Z","stockId":2682,"sp":6.12},{"date":"2024-01-10T16:00:00.000Z","stockId":2682,"sp":6.45},{"date":"2024-01-09T16:00:00.000Z","stockId":2682,"sp":6.62},{"date":"2024-01-08T16:00:00.000Z","stockId":2682,"sp":6.61},{"date":"2024-01-07T16:00:00.000Z","stockId":2682,"sp":6.42},{"date":"2024-01-04T16:00:00.000Z","stockId":2682,"sp":6.47},{"date":"2024-01-03T16:00:00.000Z","stockId":2682,"sp":6.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2682,"sp":7.74},{"date":"2024-01-01T16:00:00.000Z","stockId":2682,"sp":8.6},{"date":"2023-12-28T16:00:00.000Z","stockId":2682,"sp":8.81},{"date":"2023-12-27T16:00:00.000Z","stockId":2682,"sp":8.01},{"date":"2023-12-26T16:00:00.000Z","stockId":2682,"sp":8.55},{"date":"2023-12-25T16:00:00.000Z","stockId":2682,"sp":7.77},{"date":"2023-12-24T16:00:00.000Z","stockId":2682,"sp":7.06},{"date":"2023-12-19T16:00:00.000Z","stockId":2682,"sp":6.42},{"date":"2023-12-18T16:00:00.000Z","stockId":2682,"sp":6.66},{"date":"2023-12-17T16:00:00.000Z","stockId":2682,"sp":6.78},{"date":"2023-12-14T16:00:00.000Z","stockId":2682,"sp":6.16},{"date":"2023-12-13T16:00:00.000Z","stockId":2682,"sp":6.17},{"date":"2023-12-12T16:00:00.000Z","stockId":2682,"sp":5.84},{"date":"2023-12-11T16:00:00.000Z","stockId":2682,"sp":5.71},{"date":"2023-12-10T16:00:00.000Z","stockId":2682,"sp":5.62},{"date":"2023-12-07T16:00:00.000Z","stockId":2682,"sp":5.53},{"date":"2023-12-06T16:00:00.000Z","stockId":2682,"sp":5.7},{"date":"2023-12-05T16:00:00.000Z","stockId":2682,"sp":5.8},{"date":"2023-12-04T16:00:00.000Z","stockId":2682,"sp":5.81},{"date":"2023-12-03T16:00:00.000Z","stockId":2682,"sp":5.9},{"date":"2023-11-30T16:00:00.000Z","stockId":2682,"sp":5.84},{"date":"2023-11-29T16:00:00.000Z","stockId":2682,"sp":5.69},{"date":"2023-11-28T16:00:00.000Z","stockId":2682,"sp":5.63},{"date":"2023-11-27T16:00:00.000Z","stockId":2682,"sp":5.72},{"date":"2023-11-26T16:00:00.000Z","stockId":2682,"sp":5.68},{"date":"2023-11-23T16:00:00.000Z","stockId":2682,"sp":5.98},{"date":"2023-11-22T16:00:00.000Z","stockId":2682,"sp":6.07},{"date":"2023-11-21T16:00:00.000Z","stockId":2682,"sp":5.95},{"date":"2023-11-20T16:00:00.000Z","stockId":2682,"sp":6.51},{"date":"2023-11-19T16:00:00.000Z","stockId":2682,"sp":6.29},{"date":"2023-11-16T16:00:00.000Z","stockId":2682,"sp":6.38},{"date":"2023-11-15T16:00:00.000Z","stockId":2682,"sp":6.31},{"date":"2023-11-14T16:00:00.000Z","stockId":2682,"sp":6.06},{"date":"2023-11-13T16:00:00.000Z","stockId":2682,"sp":6.15},{"date":"2023-11-12T16:00:00.000Z","stockId":2682,"sp":5.59},{"date":"2023-11-09T16:00:00.000Z","stockId":2682,"sp":5.63},{"date":"2023-11-08T16:00:00.000Z","stockId":2682,"sp":6.26},{"date":"2023-11-07T16:00:00.000Z","stockId":2682,"sp":6.95},{"date":"2023-11-06T16:00:00.000Z","stockId":2682,"sp":6.75},{"date":"2023-11-05T16:00:00.000Z","stockId":2682,"sp":6.14},{"date":"2023-11-02T16:00:00.000Z","stockId":2682,"sp":5.96},{"date":"2023-11-01T16:00:00.000Z","stockId":2682,"sp":6.03},{"date":"2023-10-31T16:00:00.000Z","stockId":2682,"sp":6.64},{"date":"2023-10-30T16:00:00.000Z","stockId":2682,"sp":7.38},{"date":"2023-10-29T16:00:00.000Z","stockId":2682,"sp":8.2},{"date":"2023-10-26T16:00:00.000Z","stockId":2682,"sp":7.45},{"date":"2023-10-25T16:00:00.000Z","stockId":2682,"sp":6.77},{"date":"2023-10-24T16:00:00.000Z","stockId":2682,"sp":6.15},{"date":"2023-10-23T16:00:00.000Z","stockId":2682,"sp":5.59},{"date":"2023-10-22T16:00:00.000Z","stockId":2682,"sp":5.08},{"date":"2023-10-19T16:00:00.000Z","stockId":2682,"sp":4.62},{"date":"2023-10-18T16:00:00.000Z","stockId":2682,"sp":4.2},{"date":"2023-10-17T16:00:00.000Z","stockId":2682,"sp":4.42},{"date":"2023-10-16T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2023-10-15T16:00:00.000Z","stockId":2682,"sp":4.06},{"date":"2023-10-12T16:00:00.000Z","stockId":2682,"sp":3.97},{"date":"2023-10-11T16:00:00.000Z","stockId":2682,"sp":4},{"date":"2023-10-10T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2023-10-09T16:00:00.000Z","stockId":2682,"sp":4.02},{"date":"2023-10-08T16:00:00.000Z","stockId":2682,"sp":4.02},{"date":"2023-09-27T16:00:00.000Z","stockId":2682,"sp":4.06},{"date":"2023-09-26T16:00:00.000Z","stockId":2682,"sp":3.98},{"date":"2023-09-25T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2023-09-24T16:00:00.000Z","stockId":2682,"sp":3.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2682,"sp":3.98},{"date":"2023-09-20T16:00:00.000Z","stockId":2682,"sp":3.91},{"date":"2023-09-19T16:00:00.000Z","stockId":2682,"sp":3.94},{"date":"2023-09-18T16:00:00.000Z","stockId":2682,"sp":4.03},{"date":"2023-09-17T16:00:00.000Z","stockId":2682,"sp":4.05},{"date":"2023-09-14T16:00:00.000Z","stockId":2682,"sp":4.01},{"date":"2023-09-13T16:00:00.000Z","stockId":2682,"sp":4},{"date":"2023-09-12T16:00:00.000Z","stockId":2682,"sp":4.19},{"date":"2023-09-11T16:00:00.000Z","stockId":2682,"sp":4.09},{"date":"2023-09-10T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2023-09-07T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2023-09-06T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2023-09-05T16:00:00.000Z","stockId":2682,"sp":4.17},{"date":"2023-09-04T16:00:00.000Z","stockId":2682,"sp":4.16},{"date":"2023-09-03T16:00:00.000Z","stockId":2682,"sp":4.21},{"date":"2023-08-31T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2023-08-30T16:00:00.000Z","stockId":2682,"sp":4.07},{"date":"2023-08-29T16:00:00.000Z","stockId":2682,"sp":4.14},{"date":"2023-08-28T16:00:00.000Z","stockId":2682,"sp":4.17},{"date":"2023-08-27T16:00:00.000Z","stockId":2682,"sp":4.07},{"date":"2023-08-24T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2023-08-23T16:00:00.000Z","stockId":2682,"sp":4},{"date":"2023-08-22T16:00:00.000Z","stockId":2682,"sp":3.99},{"date":"2023-08-21T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2682,"sp":4.15},{"date":"2023-08-17T16:00:00.000Z","stockId":2682,"sp":4.26},{"date":"2023-08-16T16:00:00.000Z","stockId":2682,"sp":4.27},{"date":"2023-08-15T16:00:00.000Z","stockId":2682,"sp":4.18},{"date":"2023-08-14T16:00:00.000Z","stockId":2682,"sp":4.2},{"date":"2023-08-13T16:00:00.000Z","stockId":2682,"sp":4.19},{"date":"2023-08-10T16:00:00.000Z","stockId":2682,"sp":4.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2023-08-08T16:00:00.000Z","stockId":2682,"sp":4.18},{"date":"2023-08-07T16:00:00.000Z","stockId":2682,"sp":4.25},{"date":"2023-08-06T16:00:00.000Z","stockId":2682,"sp":4.23},{"date":"2023-08-03T16:00:00.000Z","stockId":2682,"sp":4.24},{"date":"2023-08-02T16:00:00.000Z","stockId":2682,"sp":4.33},{"date":"2023-08-01T16:00:00.000Z","stockId":2682,"sp":4.41},{"date":"2023-07-31T16:00:00.000Z","stockId":2682,"sp":4.35},{"date":"2023-07-30T16:00:00.000Z","stockId":2682,"sp":4.28},{"date":"2023-07-27T16:00:00.000Z","stockId":2682,"sp":4.26},{"date":"2023-07-26T16:00:00.000Z","stockId":2682,"sp":4.22},{"date":"2023-07-25T16:00:00.000Z","stockId":2682,"sp":4.2},{"date":"2023-07-24T16:00:00.000Z","stockId":2682,"sp":4.16},{"date":"2023-07-23T16:00:00.000Z","stockId":2682,"sp":4.12},{"date":"2023-07-20T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2023-07-19T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2023-07-18T16:00:00.000Z","stockId":2682,"sp":4.13},{"date":"2023-07-17T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2023-07-16T16:00:00.000Z","stockId":2682,"sp":4.1},{"date":"2023-07-13T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2023-07-12T16:00:00.000Z","stockId":2682,"sp":4.15},{"date":"2023-07-11T16:00:00.000Z","stockId":2682,"sp":4.12},{"date":"2023-07-10T16:00:00.000Z","stockId":2682,"sp":4.17},{"date":"2023-07-09T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2023-07-06T16:00:00.000Z","stockId":2682,"sp":4.14},{"date":"2023-07-05T16:00:00.000Z","stockId":2682,"sp":4.15},{"date":"2023-07-04T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2023-07-03T16:00:00.000Z","stockId":2682,"sp":4.12},{"date":"2023-07-02T16:00:00.000Z","stockId":2682,"sp":4.09},{"date":"2023-06-29T16:00:00.000Z","stockId":2682,"sp":4.08},{"date":"2023-06-28T16:00:00.000Z","stockId":2682,"sp":4.02},{"date":"2023-06-27T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2023-06-26T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2023-06-25T16:00:00.000Z","stockId":2682,"sp":3.8},{"date":"2023-06-20T16:00:00.000Z","stockId":2682,"sp":3.87},{"date":"2023-06-19T16:00:00.000Z","stockId":2682,"sp":3.96},{"date":"2023-06-18T16:00:00.000Z","stockId":2682,"sp":4.02},{"date":"2023-06-15T16:00:00.000Z","stockId":2682,"sp":4.11},{"date":"2023-06-14T16:00:00.000Z","stockId":2682,"sp":4.09},{"date":"2023-06-13T16:00:00.000Z","stockId":2682,"sp":4.12},{"date":"2023-06-12T16:00:00.000Z","stockId":2682,"sp":4.09},{"date":"2023-06-11T16:00:00.000Z","stockId":2682,"sp":4.05},{"date":"2023-06-08T16:00:00.000Z","stockId":2682,"sp":4.02}],"dateFlag":"day"}