window.pageData = {"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"ipoDate":"2012-06-11T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"establishDate":"2003-12-24T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"广东宏大","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gdhd","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广东省广业集团有限公司","blockDealDate":"2025-12-29T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-07-14T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000220307,"stockCode":"220307","name":"民爆用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220307,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":44.05502458794722},"pb":{"mcw":2.384077545531331},"ps_ttm":{"mcw":1.7447682916795968},"dyr":{"mcw":0.011836271420118628}},"staticDividendYieldRatio":0.011836301453071407},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220307,"stockCode":"220307","name":"民爆用品","stockType":"industry","exchange":"sw","tickerId":220307,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220307,"stockCode":"220307","name":"民爆制品","stockType":"industry","exchange":"sw_2021","tickerId":220307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000859,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"source":"csi","name":"国企一带一路","weighting":0.01157},{"_id":1000001711057,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11057","tickerId":1711057,"source":"csi","name":"石化产业","weighting":0.01089},{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.01038},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0051},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.00364},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00306},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00298},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0023},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.002},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0019},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00144},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0014},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00139},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.001},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.001},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00093},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00072},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00067},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00039},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00025},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00025}],"inclusionIndices":[{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游"},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量"}],"exclusionIndices":[],"profile":{"website":"http://www.gdhdkg.com","companyName":"广东宏大控股集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2683,"type":"tr_dri","cagr_p_r_fs":0.13670970329027976,"cagr_p_r_fys":-0.32899974571765445,"cagr_p_r_y1":0.028719759749758378,"cagr_p_r_y3":0.055534205024460936,"cagr_p_r_y5":0.0401580608199581,"p_r_fs":4.998556759632731,"cagr_p_r_d30":-0.13725490196078438,"cagr_p_r_d60":-0.14606463911884637,"cagr_p_r_d90":-0.3456994664484674,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2012-06-11T16:00:00.000Z","cagr_p_r_y10":0.15616858563872915,"cagr_p_r_d14":-0.1263099834528406,"cagr_p_r_d7":-0.011544461778471127},"shnc":{"stockId":2683,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":33653,"shnc_d60":0.14750912128755073,"shnc_d90":0.182799100238999,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":30520,"shnc_q1":0.2584529111001155,"shnc_q2":0.23094297007340486,"shnc_q3":0.28046989720998533,"shnc_y1":0.244655669798062,"shnc_d10":-0.004996747679025486,"shnc_d20":-0.004790773325447287,"shnc_y2":-0.02148755524540591},"ple":{"stockId":2683,"type":"ple","ps":28135000,"ps_mc":891316800,"ps_shbt10sh_r":0.07687415242552859,"ps_sc_r":0.037,"pc":8,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2683,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0048,"mtaslb":1337157100,"mtaslb_mc_r":0.064029980099258,"mtaslb_fbc":7734465,"mtaslb_fb":1336182737,"mtaslb_smc":600,"mtaslb_sb":974363,"fb_mc_rc_d1":0.00037036608490386623,"fb_mc_rc_d5":-0.00009534817862552424,"fb_mc_rc_d20":0.0044069337159825025,"fb_mc_rc_d60":0.0028616674216238075,"fb_mc_rc_d120":0.011464437143613537,"sb_mc_rc_d1":-0.000011407641511522624,"sb_mc_rc_d5":-0.0002765656349264258,"sb_mc_rc_d20":-0.0002735544402124572,"sb_mc_rc_d60":-0.00007983780608009523,"sb_mc_rc_d120":0.00004120533808349985,"npa_o_f_d1":7734465,"npa_o_f_d120":339814258,"npa_o_f_d20":124591468,"npa_o_f_d5":-2365147,"npa_o_f_d60":81512219,"fb_mc_rc_d240":0.02956327103469411,"npa_o_f_d240":793374719},"mm_ha":{"stockId":2683,"type":"mm_ha","mm_sh":13418522,"mm_sha":525469322,"mm_sh_cap_r":0.02013103062845062,"spc":-0.0173,"mm_shc_v_r":0.38783965778378154,"mm_sh_nba_d1":246691958.7397597,"mm_sh_nba_d5":246691958.7397597,"mm_sh_nba_d20":246691958.7397597,"mm_sh_nba_d60":246691958.7397597,"mm_sh_nba_d120":111548134.03192362,"mm_sh_nba_d240":99726312.82628179,"mm_sh_cap_rc_d1":0.008608189688178227,"mm_sh_cap_rc_d5":0.008608189688178227,"mm_sh_cap_rc_d20":0.008608189688178227,"mm_sh_cap_rc_d60":0.008608189688178227,"mm_sh_cap_rc_d120":0.002566181102376988,"mm_sh_nbv_d1":5684721,"mm_sh_nbv_d5":5684721,"mm_sh_nbv_d20":5684721,"mm_sh_nbv_d60":5684721,"mm_sh_nbv_d120":1694668,"mm_sh_nbv_d240":1154771,"mm_sh_nbp_d1":-6528190.534039889,"mm_sh_nbp_d5":-5459329.656393368,"mm_sh_nbp_d20":-5459329.656393368,"mm_sh_nbp_d60":-5459329.656393368,"mm_sh_nbp_d120":-35032794.66938713,"mm_sh_nbp_d240":-62099736.28865483,"mm_sh_nbpr_d1":-0.026462923912840663,"mm_sh_nbpr_d5":-0.1374820670770931,"mm_sh_nbpr_d20":-0.1374820670770931,"mm_sh_nbpr_d60":-0.1374820670770931,"mm_sh_nbpr_d120":-0.386601254873939,"mm_sh_nbpr_d240":-0.5467561816074163,"mm_sh_cap_rc_d240":0.0017486324859931138,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0003698879035455067,"mm_shc_v_r_d20":0.01939198288918908,"mm_shc_v_r_d240":-0.0006927726085044834,"mm_shc_v_r_d5":0.07756793155675631,"mm_shc_v_r_d60":0.006463994296396359,"mm_sh_cap_rc_q1":0.003153531241850825,"mm_sh_cap_rc_q2":0.0026255780700693634,"mm_sh_cap_rc_q3":0.011154035419186982,"mm_sh_cap_rc_q4":0.005167990223438801,"mm_sh_nba_q1":83573127.27821147,"mm_sh_nba_q2":66766258.7953131,"mm_sh_nba_q3":313458217.5350728,"mm_sh_nba_q4":178314392.8272367,"mm_sh_nbv_q1":2102015,"mm_sh_nbv_q2":1750103,"mm_sh_nbv_q3":7434824,"mm_sh_nbv_q4":3444771}},"priceMetrics":{"pe_ttm":24.89075194594859,"d_pe_ttm":25.18714364328398,"pb":3.599591308367439,"pb_wo_gw":7.4164030577630875,"dyr":0.02034620189040751,"mc":24073158795.84,"mc_om":24073158795.84,"sp":31.68,"spc":0.0112,"ta":389379390,"to_r":0.018474430378243555,"cmc":21116592827,"ecmc":14771443642.56,"ecmc_psh":438934,"shn":33653},"staticDividendYieldRatio":0.02034620189040751},"shareholdersEquityChangeData":[{"_id":"6865f99fb9bea94b61786fda","stockId":2683,"source":"cn_info","shareholderName":"中信证券股份有限公司-自营业务股票账户","declarationDate":"2025-01-19T16:00:00.000Z","date":"2024-12-11T16:00:00.000Z","changeQuantity":19028360,"sharesChangeRatio":0.02504,"candlestickAveragePrice":28.811832671377726,"lastUpdated":"2025-07-30T09:43:54.815Z","stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fdb","stockId":2683,"source":"cn_info","shareholderName":"中信证券股份有限公司-资产管理业务股票账户","declarationDate":"2025-01-19T16:00:00.000Z","date":"2024-12-11T16:00:00.000Z","changeQuantity":125100,"sharesChangeRatio":0.00016,"candlestickAveragePrice":28.811832671377726,"lastUpdated":"2025-07-30T09:43:54.818Z","stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd9","stockId":2683,"source":"cn_info","shareholderName":"杨祖一","declarationDate":"2025-01-19T16:00:00.000Z","date":"2024-10-08T16:00:00.000Z","changeQuantity":-1600,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":1700,"candlestickAveragePrice":24.57507952326994,"lastUpdated":"2025-07-30T09:43:54.820Z","stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd8","stockId":2683,"source":"cn_info","shareholderName":"杨祖一","declarationDate":"2025-01-19T16:00:00.000Z","date":"2024-07-01T16:00:00.000Z","changeQuantity":3300,"sharesChangeRatio":0,"candlestickAveragePrice":20.450374875478424,"lastUpdated":"2025-07-30T09:43:54.823Z","stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd7","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-11-15T16:00:00.000Z","changeQuantity":-3000,"sharesChangeRatio":0,"priceLimit":"22.12","sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":15000,"priceFloor":22.12,"priceCeiling":22.12,"averagePrice":22.12,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd6","stockId":2683,"source":"cn_info","shareholderName":"广东省环保集团有限公司","declarationDate":"2023-11-13T16:00:00.000Z","date":"2023-11-12T16:00:00.000Z","changeQuantity":7485700,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.2526,"quantityHeldAfterChange":189099200,"candlestickAveragePrice":21.88033262006013,"lastUpdated":"2025-07-30T09:43:54.826Z","stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd5","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-13T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"priceLimit":"22.95","priceFloor":22.95,"priceCeiling":22.95,"averagePrice":22.95,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd4","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-10T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"priceLimit":"24.29","priceFloor":24.29,"priceCeiling":24.29,"averagePrice":24.29,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd3","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-09T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"priceLimit":"25.11","priceFloor":25.11,"priceCeiling":25.11,"averagePrice":25.11,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd2","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-06T16:00:00.000Z","changeQuantity":5000,"sharesChangeRatio":0.00001,"priceLimit":"25.29","priceFloor":25.29,"priceCeiling":25.29,"averagePrice":25.29,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd1","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-03T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"priceLimit":"26.32","priceFloor":26.32,"priceCeiling":26.32,"averagePrice":26.32,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}},{"_id":"6865f99fb9bea94b61786fd0","stockId":2683,"source":"cn_info","shareholderName":"张水婵","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-02T16:00:00.000Z","changeQuantity":8000,"sharesChangeRatio":0.00001,"priceLimit":"26.31","priceFloor":26.31,"priceCeiling":26.31,"averagePrice":26.31,"stock":{"_id":2683,"stockCode":"002683","exchange":"sz","market":"a","stockType":"company","followedNum":421,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2683,"memoNum":9,"currency":"CNY","name":"广东宏大","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2683,"sp":31.68},{"date":"2026-06-03T16:00:00.000Z","stockId":2683,"sp":31.33},{"stockId":2683,"date":"2026-06-02T16:00:00.000Z","sp":31.18},{"date":"2026-06-01T16:00:00.000Z","stockId":2683,"sp":31.7},{"date":"2026-05-31T16:00:00.000Z","stockId":2683,"sp":31.71},{"date":"2026-05-28T16:00:00.000Z","stockId":2683,"sp":32.05},{"stockId":2683,"date":"2026-05-27T16:00:00.000Z","sp":33.6},{"stockId":2683,"date":"2026-05-26T16:00:00.000Z","sp":33.83},{"date":"2026-05-25T16:00:00.000Z","stockId":2683,"sp":35.04},{"date":"2026-05-24T16:00:00.000Z","stockId":2683,"sp":35.83},{"stockId":2683,"date":"2026-05-21T16:00:00.000Z","sp":36.26},{"stockId":2683,"date":"2026-05-20T16:00:00.000Z","sp":36},{"stockId":2683,"date":"2026-05-19T16:00:00.000Z","sp":37.47},{"date":"2026-05-18T16:00:00.000Z","stockId":2683,"sp":37.7},{"date":"2026-05-17T16:00:00.000Z","stockId":2683,"sp":37.36},{"date":"2026-05-14T16:00:00.000Z","stockId":2683,"sp":36.39},{"stockId":2683,"date":"2026-05-13T16:00:00.000Z","sp":37},{"stockId":2683,"date":"2026-05-12T16:00:00.000Z","sp":40.64},{"date":"2026-05-11T16:00:00.000Z","stockId":2683,"sp":40.77},{"stockId":2683,"date":"2026-05-10T16:00:00.000Z","sp":40.66},{"date":"2026-05-07T16:00:00.000Z","stockId":2683,"sp":40.36},{"stockId":2683,"date":"2026-05-06T16:00:00.000Z","sp":38.2},{"date":"2026-05-05T16:00:00.000Z","stockId":2683,"sp":36.72},{"date":"2026-04-29T16:00:00.000Z","stockId":2683,"sp":36.32},{"date":"2026-04-28T16:00:00.000Z","stockId":2683,"sp":36.55},{"stockId":2683,"date":"2026-04-27T16:00:00.000Z","sp":36.45},{"stockId":2683,"date":"2026-04-26T16:00:00.000Z","sp":38.16},{"stockId":2683,"date":"2026-04-23T16:00:00.000Z","sp":39.13},{"stockId":2683,"date":"2026-04-22T16:00:00.000Z","sp":40.2},{"date":"2026-04-21T16:00:00.000Z","stockId":2683,"sp":41},{"date":"2026-04-20T16:00:00.000Z","stockId":2683,"sp":41.9},{"date":"2026-04-19T16:00:00.000Z","stockId":2683,"sp":42.13},{"date":"2026-04-16T16:00:00.000Z","stockId":2683,"sp":42.53},{"stockId":2683,"date":"2026-04-15T16:00:00.000Z","sp":42.42},{"date":"2026-04-14T16:00:00.000Z","stockId":2683,"sp":43.51},{"date":"2026-04-13T16:00:00.000Z","stockId":2683,"sp":42.7},{"date":"2026-04-12T16:00:00.000Z","stockId":2683,"sp":41.92},{"stockId":2683,"date":"2026-04-09T16:00:00.000Z","sp":38.75},{"stockId":2683,"date":"2026-04-08T16:00:00.000Z","sp":38.08},{"stockId":2683,"date":"2026-04-07T16:00:00.000Z","sp":39.03},{"stockId":2683,"date":"2026-04-06T16:00:00.000Z","sp":37.66},{"date":"2026-04-02T16:00:00.000Z","stockId":2683,"sp":37.56},{"stockId":2683,"date":"2026-04-01T16:00:00.000Z","sp":38.7},{"stockId":2683,"date":"2026-03-31T16:00:00.000Z","sp":39.62},{"date":"2026-03-30T16:00:00.000Z","stockId":2683,"sp":39.16},{"date":"2026-03-29T16:00:00.000Z","stockId":2683,"sp":39.85},{"stockId":2683,"date":"2026-03-26T16:00:00.000Z","sp":40.44},{"stockId":2683,"date":"2026-03-25T16:00:00.000Z","sp":38.56},{"stockId":2683,"date":"2026-03-24T16:00:00.000Z","sp":38.9},{"date":"2026-03-23T16:00:00.000Z","stockId":2683,"sp":37.82},{"stockId":2683,"date":"2026-03-22T16:00:00.000Z","sp":37.01},{"stockId":2683,"date":"2026-03-19T16:00:00.000Z","sp":39.67},{"date":"2026-03-18T16:00:00.000Z","stockId":2683,"sp":40.81},{"stockId":2683,"date":"2026-03-17T16:00:00.000Z","sp":43.62},{"stockId":2683,"date":"2026-03-16T16:00:00.000Z","sp":43.62},{"stockId":2683,"date":"2026-03-15T16:00:00.000Z","sp":44.43},{"stockId":2683,"date":"2026-03-12T16:00:00.000Z","sp":44.98},{"date":"2026-03-11T16:00:00.000Z","stockId":2683,"sp":45.84},{"date":"2026-03-10T16:00:00.000Z","stockId":2683,"sp":47.16},{"date":"2026-03-09T16:00:00.000Z","stockId":2683,"sp":47.67},{"stockId":2683,"date":"2026-03-08T16:00:00.000Z","sp":47.67},{"date":"2026-03-05T16:00:00.000Z","stockId":2683,"sp":49.02},{"stockId":2683,"date":"2026-03-04T16:00:00.000Z","sp":47.03},{"date":"2026-03-03T16:00:00.000Z","stockId":2683,"sp":46.37},{"stockId":2683,"date":"2026-03-02T16:00:00.000Z","sp":46.69},{"stockId":2683,"date":"2026-03-01T16:00:00.000Z","sp":48.53},{"date":"2026-02-26T16:00:00.000Z","stockId":2683,"sp":47.48},{"stockId":2683,"date":"2026-02-25T16:00:00.000Z","sp":47.03},{"stockId":2683,"date":"2026-02-24T16:00:00.000Z","sp":48.08},{"date":"2026-02-23T16:00:00.000Z","stockId":2683,"sp":48.83},{"stockId":2683,"date":"2026-02-12T16:00:00.000Z","sp":49.8},{"stockId":2683,"date":"2026-02-11T16:00:00.000Z","sp":51.55},{"stockId":2683,"date":"2026-02-10T16:00:00.000Z","sp":48.99},{"stockId":2683,"date":"2026-02-09T16:00:00.000Z","sp":50.22},{"date":"2026-02-08T16:00:00.000Z","stockId":2683,"sp":48.42},{"stockId":2683,"date":"2026-02-05T16:00:00.000Z","sp":48.55},{"stockId":2683,"date":"2026-02-04T16:00:00.000Z","sp":48.32},{"date":"2026-02-03T16:00:00.000Z","stockId":2683,"sp":47.8},{"stockId":2683,"date":"2026-02-02T16:00:00.000Z","sp":48.63},{"date":"2026-02-01T16:00:00.000Z","stockId":2683,"sp":47.17},{"date":"2026-01-29T16:00:00.000Z","stockId":2683,"sp":49.21},{"date":"2026-01-28T16:00:00.000Z","stockId":2683,"sp":49.85},{"date":"2026-01-27T16:00:00.000Z","stockId":2683,"sp":50.13},{"date":"2026-01-26T16:00:00.000Z","stockId":2683,"sp":49.03},{"stockId":2683,"date":"2026-01-25T16:00:00.000Z","sp":48.84},{"date":"2026-01-22T16:00:00.000Z","stockId":2683,"sp":53.3},{"date":"2026-01-21T16:00:00.000Z","stockId":2683,"sp":53.23},{"date":"2026-01-20T16:00:00.000Z","stockId":2683,"sp":52.12},{"stockId":2683,"date":"2026-01-19T16:00:00.000Z","sp":52.7},{"date":"2026-01-18T16:00:00.000Z","stockId":2683,"sp":53.93},{"date":"2026-01-15T16:00:00.000Z","stockId":2683,"sp":52.1},{"date":"2026-01-14T16:00:00.000Z","stockId":2683,"sp":53.17},{"date":"2026-01-13T16:00:00.000Z","stockId":2683,"sp":50.7},{"stockId":2683,"date":"2026-01-12T16:00:00.000Z","sp":50.61},{"date":"2026-01-11T16:00:00.000Z","stockId":2683,"sp":50.99},{"date":"2026-01-08T16:00:00.000Z","stockId":2683,"sp":49.24},{"date":"2026-01-07T16:00:00.000Z","stockId":2683,"sp":48.58},{"date":"2026-01-06T16:00:00.000Z","stockId":2683,"sp":45.65},{"date":"2026-01-05T16:00:00.000Z","stockId":2683,"sp":46.01},{"date":"2026-01-04T16:00:00.000Z","stockId":2683,"sp":45.85},{"date":"2025-12-30T16:00:00.000Z","stockId":2683,"sp":47.8},{"date":"2025-12-29T16:00:00.000Z","stockId":2683,"sp":44.49},{"date":"2025-12-28T16:00:00.000Z","stockId":2683,"sp":45.06},{"date":"2025-12-25T16:00:00.000Z","stockId":2683,"sp":43.93},{"date":"2025-12-24T16:00:00.000Z","stockId":2683,"sp":43.06},{"date":"2025-12-23T16:00:00.000Z","stockId":2683,"sp":41.18},{"date":"2025-12-22T16:00:00.000Z","stockId":2683,"sp":41.61},{"date":"2025-12-21T16:00:00.000Z","stockId":2683,"sp":41.58},{"date":"2025-12-18T16:00:00.000Z","stockId":2683,"sp":42.57},{"date":"2025-12-17T16:00:00.000Z","stockId":2683,"sp":40.85},{"date":"2025-12-16T16:00:00.000Z","stockId":2683,"sp":41.04},{"date":"2025-12-15T16:00:00.000Z","stockId":2683,"sp":40.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2683,"sp":40.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2683,"sp":38.84},{"date":"2025-12-10T16:00:00.000Z","stockId":2683,"sp":38.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2683,"sp":38.96},{"date":"2025-12-08T16:00:00.000Z","stockId":2683,"sp":38.66},{"date":"2025-12-07T16:00:00.000Z","stockId":2683,"sp":39.79},{"date":"2025-12-04T16:00:00.000Z","stockId":2683,"sp":42.24},{"date":"2025-12-03T16:00:00.000Z","stockId":2683,"sp":41.98},{"date":"2025-12-02T16:00:00.000Z","stockId":2683,"sp":38.66},{"date":"2025-12-01T16:00:00.000Z","stockId":2683,"sp":38.86},{"date":"2025-11-30T16:00:00.000Z","stockId":2683,"sp":39.9},{"date":"2025-11-27T16:00:00.000Z","stockId":2683,"sp":40.9},{"date":"2025-11-26T16:00:00.000Z","stockId":2683,"sp":39.3},{"date":"2025-11-25T16:00:00.000Z","stockId":2683,"sp":39.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2683,"sp":38.46},{"date":"2025-11-23T16:00:00.000Z","stockId":2683,"sp":38.23},{"date":"2025-11-20T16:00:00.000Z","stockId":2683,"sp":37.45},{"date":"2025-11-19T16:00:00.000Z","stockId":2683,"sp":38.29},{"date":"2025-11-18T16:00:00.000Z","stockId":2683,"sp":40.9},{"date":"2025-11-17T16:00:00.000Z","stockId":2683,"sp":39.45},{"date":"2025-11-16T16:00:00.000Z","stockId":2683,"sp":39.43},{"date":"2025-11-13T16:00:00.000Z","stockId":2683,"sp":39.72},{"date":"2025-11-12T16:00:00.000Z","stockId":2683,"sp":39.93},{"date":"2025-11-11T16:00:00.000Z","stockId":2683,"sp":38.28},{"date":"2025-11-10T16:00:00.000Z","stockId":2683,"sp":37.88},{"date":"2025-11-09T16:00:00.000Z","stockId":2683,"sp":38.78},{"date":"2025-11-06T16:00:00.000Z","stockId":2683,"sp":38.85},{"date":"2025-11-05T16:00:00.000Z","stockId":2683,"sp":39.56},{"date":"2025-11-04T16:00:00.000Z","stockId":2683,"sp":40.27},{"date":"2025-11-03T16:00:00.000Z","stockId":2683,"sp":40.86},{"date":"2025-11-02T16:00:00.000Z","stockId":2683,"sp":42.32},{"date":"2025-10-30T16:00:00.000Z","stockId":2683,"sp":40.14},{"date":"2025-10-29T16:00:00.000Z","stockId":2683,"sp":41.56},{"date":"2025-10-28T16:00:00.000Z","stockId":2683,"sp":42.57},{"date":"2025-10-27T16:00:00.000Z","stockId":2683,"sp":39.83},{"date":"2025-10-26T16:00:00.000Z","stockId":2683,"sp":39.11},{"date":"2025-10-23T16:00:00.000Z","stockId":2683,"sp":39.94},{"date":"2025-10-22T16:00:00.000Z","stockId":2683,"sp":38.12},{"date":"2025-10-21T16:00:00.000Z","stockId":2683,"sp":37.87},{"date":"2025-10-20T16:00:00.000Z","stockId":2683,"sp":40.01},{"date":"2025-10-19T16:00:00.000Z","stockId":2683,"sp":38.7},{"date":"2025-10-16T16:00:00.000Z","stockId":2683,"sp":38.75},{"date":"2025-10-15T16:00:00.000Z","stockId":2683,"sp":39.98},{"date":"2025-10-14T16:00:00.000Z","stockId":2683,"sp":41.25},{"date":"2025-10-13T16:00:00.000Z","stockId":2683,"sp":41.84},{"date":"2025-10-12T16:00:00.000Z","stockId":2683,"sp":43.97},{"date":"2025-10-09T16:00:00.000Z","stockId":2683,"sp":44.14},{"date":"2025-10-08T16:00:00.000Z","stockId":2683,"sp":43.31},{"date":"2025-09-29T16:00:00.000Z","stockId":2683,"sp":44.1},{"date":"2025-09-28T16:00:00.000Z","stockId":2683,"sp":42.66},{"date":"2025-09-25T16:00:00.000Z","stockId":2683,"sp":43.88},{"date":"2025-09-24T16:00:00.000Z","stockId":2683,"sp":44.7},{"date":"2025-09-23T16:00:00.000Z","stockId":2683,"sp":44.06},{"date":"2025-09-22T16:00:00.000Z","stockId":2683,"sp":44.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2683,"sp":45},{"date":"2025-09-18T16:00:00.000Z","stockId":2683,"sp":44.87},{"date":"2025-09-17T16:00:00.000Z","stockId":2683,"sp":41.64},{"date":"2025-09-16T16:00:00.000Z","stockId":2683,"sp":40.98},{"date":"2025-09-15T16:00:00.000Z","stockId":2683,"sp":37.46},{"date":"2025-09-14T16:00:00.000Z","stockId":2683,"sp":37.17},{"date":"2025-09-11T16:00:00.000Z","stockId":2683,"sp":36.5},{"date":"2025-09-10T16:00:00.000Z","stockId":2683,"sp":36.19},{"date":"2025-09-09T16:00:00.000Z","stockId":2683,"sp":34.36},{"date":"2025-09-08T16:00:00.000Z","stockId":2683,"sp":35.3},{"date":"2025-09-07T16:00:00.000Z","stockId":2683,"sp":34.53},{"date":"2025-09-04T16:00:00.000Z","stockId":2683,"sp":33.17},{"date":"2025-09-03T16:00:00.000Z","stockId":2683,"sp":32.9},{"date":"2025-09-02T16:00:00.000Z","stockId":2683,"sp":32.94},{"date":"2025-09-01T16:00:00.000Z","stockId":2683,"sp":33.26},{"date":"2025-08-31T16:00:00.000Z","stockId":2683,"sp":34.06},{"date":"2025-08-28T16:00:00.000Z","stockId":2683,"sp":34.2},{"date":"2025-08-27T16:00:00.000Z","stockId":2683,"sp":33.6},{"date":"2025-08-26T16:00:00.000Z","stockId":2683,"sp":34.32},{"date":"2025-08-25T16:00:00.000Z","stockId":2683,"sp":34.59},{"date":"2025-08-24T16:00:00.000Z","stockId":2683,"sp":34.92},{"date":"2025-08-21T16:00:00.000Z","stockId":2683,"sp":35.5},{"date":"2025-08-20T16:00:00.000Z","stockId":2683,"sp":34.38},{"date":"2025-08-19T16:00:00.000Z","stockId":2683,"sp":34.13},{"date":"2025-08-18T16:00:00.000Z","stockId":2683,"sp":33.84},{"date":"2025-08-17T16:00:00.000Z","stockId":2683,"sp":34.48},{"date":"2025-08-14T16:00:00.000Z","stockId":2683,"sp":34.74},{"date":"2025-08-13T16:00:00.000Z","stockId":2683,"sp":33.96},{"date":"2025-08-12T16:00:00.000Z","stockId":2683,"sp":35.3},{"date":"2025-08-11T16:00:00.000Z","stockId":2683,"sp":34.99},{"date":"2025-08-10T16:00:00.000Z","stockId":2683,"sp":36.79},{"date":"2025-08-07T16:00:00.000Z","stockId":2683,"sp":37.75},{"date":"2025-08-06T16:00:00.000Z","stockId":2683,"sp":37.19},{"date":"2025-08-05T16:00:00.000Z","stockId":2683,"sp":38.05},{"date":"2025-08-04T16:00:00.000Z","stockId":2683,"sp":36.55},{"date":"2025-08-03T16:00:00.000Z","stockId":2683,"sp":35.57},{"date":"2025-07-31T16:00:00.000Z","stockId":2683,"sp":35.39},{"date":"2025-07-30T16:00:00.000Z","stockId":2683,"sp":36.6},{"date":"2025-07-29T16:00:00.000Z","stockId":2683,"sp":36.08},{"date":"2025-07-28T16:00:00.000Z","stockId":2683,"sp":37.4},{"date":"2025-07-27T16:00:00.000Z","stockId":2683,"sp":36.75},{"date":"2025-07-24T16:00:00.000Z","stockId":2683,"sp":37.44},{"date":"2025-07-23T16:00:00.000Z","stockId":2683,"sp":36.74},{"date":"2025-07-22T16:00:00.000Z","stockId":2683,"sp":37.47},{"date":"2025-07-21T16:00:00.000Z","stockId":2683,"sp":40.02},{"date":"2025-07-20T16:00:00.000Z","stockId":2683,"sp":39.8},{"date":"2025-07-17T16:00:00.000Z","stockId":2683,"sp":37.62},{"date":"2025-07-16T16:00:00.000Z","stockId":2683,"sp":37.13},{"date":"2025-07-15T16:00:00.000Z","stockId":2683,"sp":36.28},{"date":"2025-07-14T16:00:00.000Z","stockId":2683,"sp":36.43},{"date":"2025-07-13T16:00:00.000Z","stockId":2683,"sp":37.62},{"date":"2025-07-10T16:00:00.000Z","stockId":2683,"sp":38.25},{"date":"2025-07-09T16:00:00.000Z","stockId":2683,"sp":37.66},{"date":"2025-07-08T16:00:00.000Z","stockId":2683,"sp":37.29},{"date":"2025-07-07T16:00:00.000Z","stockId":2683,"sp":35.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2683,"sp":33.62},{"date":"2025-07-03T16:00:00.000Z","stockId":2683,"sp":32.78},{"date":"2025-07-02T16:00:00.000Z","stockId":2683,"sp":33.17},{"date":"2025-07-01T16:00:00.000Z","stockId":2683,"sp":33.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2683,"sp":33.72},{"date":"2025-06-29T16:00:00.000Z","stockId":2683,"sp":33.94},{"date":"2025-06-26T16:00:00.000Z","stockId":2683,"sp":33.87},{"date":"2025-06-25T16:00:00.000Z","stockId":2683,"sp":33.89},{"date":"2025-06-24T16:00:00.000Z","stockId":2683,"sp":33.25},{"date":"2025-06-23T16:00:00.000Z","stockId":2683,"sp":32.67},{"date":"2025-06-22T16:00:00.000Z","stockId":2683,"sp":32.58},{"date":"2025-06-19T16:00:00.000Z","stockId":2683,"sp":32.56},{"date":"2025-06-18T16:00:00.000Z","stockId":2683,"sp":32.43},{"date":"2025-06-17T16:00:00.000Z","stockId":2683,"sp":32.85},{"date":"2025-06-16T16:00:00.000Z","stockId":2683,"sp":32.87},{"date":"2025-06-15T16:00:00.000Z","stockId":2683,"sp":33.4},{"date":"2025-06-12T16:00:00.000Z","stockId":2683,"sp":33.82},{"date":"2025-06-11T16:00:00.000Z","stockId":2683,"sp":33.19},{"date":"2025-06-10T16:00:00.000Z","stockId":2683,"sp":33.03},{"date":"2025-06-09T16:00:00.000Z","stockId":2683,"sp":32.94},{"date":"2025-06-08T16:00:00.000Z","stockId":2683,"sp":32.73},{"date":"2025-06-05T16:00:00.000Z","stockId":2683,"sp":31.92},{"date":"2025-06-04T16:00:00.000Z","stockId":2683,"sp":31.32},{"date":"2025-06-03T16:00:00.000Z","stockId":2683,"sp":31.76},{"date":"2025-06-02T16:00:00.000Z","stockId":2683,"sp":30.99},{"date":"2025-05-29T16:00:00.000Z","stockId":2683,"sp":30.54},{"date":"2025-05-28T16:00:00.000Z","stockId":2683,"sp":30.8},{"date":"2025-05-27T16:00:00.000Z","stockId":2683,"sp":30.74},{"date":"2025-05-26T16:00:00.000Z","stockId":2683,"sp":29.67},{"date":"2025-05-25T16:00:00.000Z","stockId":2683,"sp":30.36},{"date":"2025-05-22T16:00:00.000Z","stockId":2683,"sp":30.73},{"date":"2025-05-21T16:00:00.000Z","stockId":2683,"sp":31.47},{"date":"2025-05-20T16:00:00.000Z","stockId":2683,"sp":31.92},{"date":"2025-05-19T16:00:00.000Z","stockId":2683,"sp":31.47},{"date":"2025-05-18T16:00:00.000Z","stockId":2683,"sp":30.7},{"date":"2025-05-15T16:00:00.000Z","stockId":2683,"sp":30.13},{"date":"2025-05-14T16:00:00.000Z","stockId":2683,"sp":30.2},{"date":"2025-05-13T16:00:00.000Z","stockId":2683,"sp":30.7},{"date":"2025-05-12T16:00:00.000Z","stockId":2683,"sp":30.58},{"date":"2025-05-11T16:00:00.000Z","stockId":2683,"sp":31.46},{"date":"2025-05-08T16:00:00.000Z","stockId":2683,"sp":29.78},{"date":"2025-05-07T16:00:00.000Z","stockId":2683,"sp":32.02},{"date":"2025-05-06T16:00:00.000Z","stockId":2683,"sp":32.75},{"date":"2025-05-05T16:00:00.000Z","stockId":2683,"sp":30.56},{"date":"2025-04-29T16:00:00.000Z","stockId":2683,"sp":30.55},{"date":"2025-04-28T16:00:00.000Z","stockId":2683,"sp":31.13},{"date":"2025-04-27T16:00:00.000Z","stockId":2683,"sp":30.69},{"date":"2025-04-24T16:00:00.000Z","stockId":2683,"sp":31.2},{"date":"2025-04-23T16:00:00.000Z","stockId":2683,"sp":32},{"date":"2025-04-22T16:00:00.000Z","stockId":2683,"sp":30.81},{"date":"2025-04-21T16:00:00.000Z","stockId":2683,"sp":31.61},{"date":"2025-04-20T16:00:00.000Z","stockId":2683,"sp":31.86},{"date":"2025-04-17T16:00:00.000Z","stockId":2683,"sp":29.4},{"date":"2025-04-16T16:00:00.000Z","stockId":2683,"sp":29.26},{"date":"2025-04-15T16:00:00.000Z","stockId":2683,"sp":30.09},{"date":"2025-04-14T16:00:00.000Z","stockId":2683,"sp":29.63},{"date":"2025-04-13T16:00:00.000Z","stockId":2683,"sp":29.3},{"date":"2025-04-10T16:00:00.000Z","stockId":2683,"sp":29.61},{"date":"2025-04-09T16:00:00.000Z","stockId":2683,"sp":28.72},{"date":"2025-04-08T16:00:00.000Z","stockId":2683,"sp":28.71},{"date":"2025-04-07T16:00:00.000Z","stockId":2683,"sp":27.45},{"date":"2025-04-06T16:00:00.000Z","stockId":2683,"sp":27.11},{"date":"2025-04-02T16:00:00.000Z","stockId":2683,"sp":29.12},{"date":"2025-04-01T16:00:00.000Z","stockId":2683,"sp":29.61},{"date":"2025-03-31T16:00:00.000Z","stockId":2683,"sp":29.53},{"date":"2025-03-30T16:00:00.000Z","stockId":2683,"sp":29.63},{"date":"2025-03-27T16:00:00.000Z","stockId":2683,"sp":29.85},{"date":"2025-03-26T16:00:00.000Z","stockId":2683,"sp":30.37},{"date":"2025-03-25T16:00:00.000Z","stockId":2683,"sp":29.16},{"date":"2025-03-24T16:00:00.000Z","stockId":2683,"sp":29.48},{"date":"2025-03-23T16:00:00.000Z","stockId":2683,"sp":29.41},{"date":"2025-03-20T16:00:00.000Z","stockId":2683,"sp":29.42},{"date":"2025-03-19T16:00:00.000Z","stockId":2683,"sp":30.13},{"date":"2025-03-18T16:00:00.000Z","stockId":2683,"sp":30.43},{"date":"2025-03-17T16:00:00.000Z","stockId":2683,"sp":30.51},{"date":"2025-03-16T16:00:00.000Z","stockId":2683,"sp":30.22},{"date":"2025-03-13T16:00:00.000Z","stockId":2683,"sp":30.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2683,"sp":30.51},{"date":"2025-03-11T16:00:00.000Z","stockId":2683,"sp":31.27},{"date":"2025-03-10T16:00:00.000Z","stockId":2683,"sp":30.16},{"date":"2025-03-09T16:00:00.000Z","stockId":2683,"sp":29.26},{"date":"2025-03-06T16:00:00.000Z","stockId":2683,"sp":30.01},{"date":"2025-03-05T16:00:00.000Z","stockId":2683,"sp":28.89},{"date":"2025-03-04T16:00:00.000Z","stockId":2683,"sp":28.83},{"date":"2025-03-03T16:00:00.000Z","stockId":2683,"sp":28.35},{"date":"2025-03-02T16:00:00.000Z","stockId":2683,"sp":27.52},{"date":"2025-02-27T16:00:00.000Z","stockId":2683,"sp":26.55},{"date":"2025-02-26T16:00:00.000Z","stockId":2683,"sp":26.69},{"date":"2025-02-25T16:00:00.000Z","stockId":2683,"sp":25.05},{"date":"2025-02-24T16:00:00.000Z","stockId":2683,"sp":24.37},{"date":"2025-02-23T16:00:00.000Z","stockId":2683,"sp":24.75},{"date":"2025-02-20T16:00:00.000Z","stockId":2683,"sp":24.79},{"date":"2025-02-19T16:00:00.000Z","stockId":2683,"sp":25.5},{"date":"2025-02-18T16:00:00.000Z","stockId":2683,"sp":25.05},{"date":"2025-02-17T16:00:00.000Z","stockId":2683,"sp":25.17},{"date":"2025-02-16T16:00:00.000Z","stockId":2683,"sp":25.25},{"date":"2025-02-13T16:00:00.000Z","stockId":2683,"sp":25.28},{"date":"2025-02-12T16:00:00.000Z","stockId":2683,"sp":24.78},{"date":"2025-02-11T16:00:00.000Z","stockId":2683,"sp":25.09},{"date":"2025-02-10T16:00:00.000Z","stockId":2683,"sp":25.28},{"date":"2025-02-09T16:00:00.000Z","stockId":2683,"sp":25.98},{"date":"2025-02-06T16:00:00.000Z","stockId":2683,"sp":26.19},{"date":"2025-02-05T16:00:00.000Z","stockId":2683,"sp":25.93},{"date":"2025-02-04T16:00:00.000Z","stockId":2683,"sp":26.14},{"date":"2025-01-26T16:00:00.000Z","stockId":2683,"sp":26.38},{"date":"2025-01-23T16:00:00.000Z","stockId":2683,"sp":26.56},{"date":"2025-01-22T16:00:00.000Z","stockId":2683,"sp":26.18},{"date":"2025-01-21T16:00:00.000Z","stockId":2683,"sp":26.32},{"date":"2025-01-20T16:00:00.000Z","stockId":2683,"sp":27.31},{"date":"2025-01-19T16:00:00.000Z","stockId":2683,"sp":25.97},{"date":"2025-01-16T16:00:00.000Z","stockId":2683,"sp":25.94},{"date":"2025-01-15T16:00:00.000Z","stockId":2683,"sp":25.47},{"date":"2025-01-14T16:00:00.000Z","stockId":2683,"sp":25.64},{"date":"2025-01-13T16:00:00.000Z","stockId":2683,"sp":26.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2683,"sp":25.66},{"date":"2025-01-09T16:00:00.000Z","stockId":2683,"sp":25.81},{"date":"2025-01-08T16:00:00.000Z","stockId":2683,"sp":25.7},{"date":"2025-01-07T16:00:00.000Z","stockId":2683,"sp":25.73},{"date":"2025-01-06T16:00:00.000Z","stockId":2683,"sp":25.65},{"date":"2025-01-05T16:00:00.000Z","stockId":2683,"sp":25.57},{"date":"2025-01-02T16:00:00.000Z","stockId":2683,"sp":25.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2683,"sp":25.72},{"date":"2024-12-30T16:00:00.000Z","stockId":2683,"sp":26.48},{"date":"2024-12-29T16:00:00.000Z","stockId":2683,"sp":27.28},{"date":"2024-12-26T16:00:00.000Z","stockId":2683,"sp":27.67},{"date":"2024-12-25T16:00:00.000Z","stockId":2683,"sp":27.37},{"date":"2024-12-24T16:00:00.000Z","stockId":2683,"sp":27.4},{"date":"2024-12-23T16:00:00.000Z","stockId":2683,"sp":27.63},{"date":"2024-12-22T16:00:00.000Z","stockId":2683,"sp":27.6},{"date":"2024-12-19T16:00:00.000Z","stockId":2683,"sp":27.75},{"date":"2024-12-18T16:00:00.000Z","stockId":2683,"sp":27.75},{"date":"2024-12-17T16:00:00.000Z","stockId":2683,"sp":27.39},{"date":"2024-12-16T16:00:00.000Z","stockId":2683,"sp":27.63},{"date":"2024-12-15T16:00:00.000Z","stockId":2683,"sp":27.97},{"date":"2024-12-12T16:00:00.000Z","stockId":2683,"sp":28.25},{"date":"2024-12-11T16:00:00.000Z","stockId":2683,"sp":28.67},{"date":"2024-12-10T16:00:00.000Z","stockId":2683,"sp":28.04},{"date":"2024-12-09T16:00:00.000Z","stockId":2683,"sp":28.74},{"date":"2024-12-08T16:00:00.000Z","stockId":2683,"sp":28.27},{"date":"2024-12-05T16:00:00.000Z","stockId":2683,"sp":29},{"date":"2024-12-04T16:00:00.000Z","stockId":2683,"sp":27.27},{"date":"2024-12-03T16:00:00.000Z","stockId":2683,"sp":27.31},{"date":"2024-12-02T16:00:00.000Z","stockId":2683,"sp":27.58},{"date":"2024-12-01T16:00:00.000Z","stockId":2683,"sp":27.46},{"date":"2024-11-28T16:00:00.000Z","stockId":2683,"sp":27.78},{"date":"2024-11-27T16:00:00.000Z","stockId":2683,"sp":27.56},{"date":"2024-11-26T16:00:00.000Z","stockId":2683,"sp":28.22},{"date":"2024-11-25T16:00:00.000Z","stockId":2683,"sp":27.51},{"date":"2024-11-24T16:00:00.000Z","stockId":2683,"sp":27.78},{"date":"2024-11-21T16:00:00.000Z","stockId":2683,"sp":27.04},{"date":"2024-11-20T16:00:00.000Z","stockId":2683,"sp":28.2},{"date":"2024-11-19T16:00:00.000Z","stockId":2683,"sp":28.66},{"date":"2024-11-18T16:00:00.000Z","stockId":2683,"sp":28.5},{"date":"2024-11-17T16:00:00.000Z","stockId":2683,"sp":28.89},{"date":"2024-11-14T16:00:00.000Z","stockId":2683,"sp":29.11},{"date":"2024-11-13T16:00:00.000Z","stockId":2683,"sp":29.41},{"date":"2024-11-12T16:00:00.000Z","stockId":2683,"sp":29.51},{"date":"2024-11-11T16:00:00.000Z","stockId":2683,"sp":29.48},{"date":"2024-11-10T16:00:00.000Z","stockId":2683,"sp":30.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2683,"sp":28.8},{"date":"2024-11-06T16:00:00.000Z","stockId":2683,"sp":28.73},{"date":"2024-11-05T16:00:00.000Z","stockId":2683,"sp":28},{"date":"2024-11-04T16:00:00.000Z","stockId":2683,"sp":26.02},{"date":"2024-11-03T16:00:00.000Z","stockId":2683,"sp":24.9},{"date":"2024-10-31T16:00:00.000Z","stockId":2683,"sp":24.91},{"date":"2024-10-30T16:00:00.000Z","stockId":2683,"sp":25.18},{"date":"2024-10-29T16:00:00.000Z","stockId":2683,"sp":25.79},{"date":"2024-10-28T16:00:00.000Z","stockId":2683,"sp":26.09},{"date":"2024-10-27T16:00:00.000Z","stockId":2683,"sp":26.2},{"date":"2024-10-24T16:00:00.000Z","stockId":2683,"sp":25.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2683,"sp":25.36},{"date":"2024-10-22T16:00:00.000Z","stockId":2683,"sp":25.47},{"date":"2024-10-21T16:00:00.000Z","stockId":2683,"sp":25.11},{"date":"2024-10-20T16:00:00.000Z","stockId":2683,"sp":25.3},{"date":"2024-10-17T16:00:00.000Z","stockId":2683,"sp":24.89},{"date":"2024-10-16T16:00:00.000Z","stockId":2683,"sp":23.95},{"date":"2024-10-15T16:00:00.000Z","stockId":2683,"sp":24.28},{"date":"2024-10-14T16:00:00.000Z","stockId":2683,"sp":23.8},{"date":"2024-10-13T16:00:00.000Z","stockId":2683,"sp":24.14},{"date":"2024-10-10T16:00:00.000Z","stockId":2683,"sp":23.48},{"date":"2024-10-09T16:00:00.000Z","stockId":2683,"sp":24.33},{"date":"2024-10-08T16:00:00.000Z","stockId":2683,"sp":24.17},{"date":"2024-10-07T16:00:00.000Z","stockId":2683,"sp":25.31},{"date":"2024-09-29T16:00:00.000Z","stockId":2683,"sp":24.1},{"date":"2024-09-26T16:00:00.000Z","stockId":2683,"sp":21.95},{"date":"2024-09-25T16:00:00.000Z","stockId":2683,"sp":21.03},{"date":"2024-09-24T16:00:00.000Z","stockId":2683,"sp":20.73},{"date":"2024-09-23T16:00:00.000Z","stockId":2683,"sp":20.92},{"date":"2024-09-22T16:00:00.000Z","stockId":2683,"sp":20.35},{"date":"2024-09-19T16:00:00.000Z","stockId":2683,"sp":20.61},{"date":"2024-09-18T16:00:00.000Z","stockId":2683,"sp":20.71},{"date":"2024-09-17T16:00:00.000Z","stockId":2683,"sp":20.25},{"date":"2024-09-12T16:00:00.000Z","stockId":2683,"sp":19.9},{"date":"2024-09-11T16:00:00.000Z","stockId":2683,"sp":20.12},{"date":"2024-09-10T16:00:00.000Z","stockId":2683,"sp":20.24},{"date":"2024-09-09T16:00:00.000Z","stockId":2683,"sp":19.98},{"date":"2024-09-08T16:00:00.000Z","stockId":2683,"sp":19.81},{"date":"2024-09-05T16:00:00.000Z","stockId":2683,"sp":19.97},{"date":"2024-09-04T16:00:00.000Z","stockId":2683,"sp":20.03},{"date":"2024-09-03T16:00:00.000Z","stockId":2683,"sp":19.95},{"date":"2024-09-02T16:00:00.000Z","stockId":2683,"sp":19.99},{"date":"2024-09-01T16:00:00.000Z","stockId":2683,"sp":19.76},{"date":"2024-08-29T16:00:00.000Z","stockId":2683,"sp":19.71},{"date":"2024-08-28T16:00:00.000Z","stockId":2683,"sp":19.88},{"date":"2024-08-27T16:00:00.000Z","stockId":2683,"sp":19.72},{"date":"2024-08-26T16:00:00.000Z","stockId":2683,"sp":19.13},{"date":"2024-08-25T16:00:00.000Z","stockId":2683,"sp":19.21},{"date":"2024-08-22T16:00:00.000Z","stockId":2683,"sp":17.88},{"date":"2024-08-21T16:00:00.000Z","stockId":2683,"sp":17.82},{"date":"2024-08-20T16:00:00.000Z","stockId":2683,"sp":18.09},{"date":"2024-08-19T16:00:00.000Z","stockId":2683,"sp":18.19},{"date":"2024-08-18T16:00:00.000Z","stockId":2683,"sp":18.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2683,"sp":18.58},{"date":"2024-08-14T16:00:00.000Z","stockId":2683,"sp":18.71},{"date":"2024-08-13T16:00:00.000Z","stockId":2683,"sp":18.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2683,"sp":19.12},{"date":"2024-08-11T16:00:00.000Z","stockId":2683,"sp":18.93},{"date":"2024-08-08T16:00:00.000Z","stockId":2683,"sp":18.73},{"date":"2024-08-07T16:00:00.000Z","stockId":2683,"sp":19.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2683,"sp":19.76},{"date":"2024-08-05T16:00:00.000Z","stockId":2683,"sp":18.8},{"date":"2024-08-04T16:00:00.000Z","stockId":2683,"sp":18.61},{"date":"2024-08-01T16:00:00.000Z","stockId":2683,"sp":18.68},{"date":"2024-07-31T16:00:00.000Z","stockId":2683,"sp":18.91},{"date":"2024-07-30T16:00:00.000Z","stockId":2683,"sp":19.22},{"date":"2024-07-29T16:00:00.000Z","stockId":2683,"sp":18.41},{"date":"2024-07-28T16:00:00.000Z","stockId":2683,"sp":18.44},{"date":"2024-07-25T16:00:00.000Z","stockId":2683,"sp":18.75},{"date":"2024-07-24T16:00:00.000Z","stockId":2683,"sp":18.33},{"date":"2024-07-23T16:00:00.000Z","stockId":2683,"sp":18.34},{"date":"2024-07-22T16:00:00.000Z","stockId":2683,"sp":18.48},{"date":"2024-07-21T16:00:00.000Z","stockId":2683,"sp":19.16},{"date":"2024-07-18T16:00:00.000Z","stockId":2683,"sp":19.3},{"date":"2024-07-17T16:00:00.000Z","stockId":2683,"sp":19.35},{"date":"2024-07-16T16:00:00.000Z","stockId":2683,"sp":19.12},{"date":"2024-07-15T16:00:00.000Z","stockId":2683,"sp":19.34},{"date":"2024-07-14T16:00:00.000Z","stockId":2683,"sp":19.3},{"date":"2024-07-11T16:00:00.000Z","stockId":2683,"sp":19.41},{"date":"2024-07-10T16:00:00.000Z","stockId":2683,"sp":19.64},{"date":"2024-07-09T16:00:00.000Z","stockId":2683,"sp":19.33},{"date":"2024-07-08T16:00:00.000Z","stockId":2683,"sp":19.18},{"date":"2024-07-07T16:00:00.000Z","stockId":2683,"sp":19.08},{"date":"2024-07-04T16:00:00.000Z","stockId":2683,"sp":19.85},{"date":"2024-07-03T16:00:00.000Z","stockId":2683,"sp":19.61},{"date":"2024-07-02T16:00:00.000Z","stockId":2683,"sp":20},{"date":"2024-07-01T16:00:00.000Z","stockId":2683,"sp":20.46},{"date":"2024-06-30T16:00:00.000Z","stockId":2683,"sp":20.55},{"date":"2024-06-27T16:00:00.000Z","stockId":2683,"sp":20.13},{"date":"2024-06-26T16:00:00.000Z","stockId":2683,"sp":19.61},{"sp":20,"stockId":2683,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.81,"stockId":2683,"date":"2024-06-24T16:00:00.000Z"},{"sp":19.95,"stockId":2683,"date":"2024-06-23T16:00:00.000Z"},{"sp":20.3,"stockId":2683,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.18,"stockId":2683,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.55,"stockId":2683,"date":"2024-06-18T16:00:00.000Z"},{"sp":20.85,"stockId":2683,"date":"2024-06-17T16:00:00.000Z"},{"sp":20.62,"stockId":2683,"date":"2024-06-16T16:00:00.000Z"},{"sp":21.02,"stockId":2683,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.97,"stockId":2683,"date":"2024-06-12T16:00:00.000Z"},{"sp":21.4,"stockId":2683,"date":"2024-06-11T16:00:00.000Z"},{"sp":21.1,"stockId":2683,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.8,"stockId":2683,"date":"2024-06-06T16:00:00.000Z"},{"sp":20.89,"stockId":2683,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.4,"stockId":2683,"date":"2024-06-04T16:00:00.000Z"},{"sp":21.42,"stockId":2683,"date":"2024-06-03T16:00:00.000Z"},{"sp":21.12,"stockId":2683,"date":"2024-06-02T16:00:00.000Z"},{"sp":21.73,"stockId":2683,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.75,"stockId":2683,"date":"2024-05-29T16:00:00.000Z"},{"sp":21.65,"stockId":2683,"date":"2024-05-28T16:00:00.000Z"},{"sp":21.25,"stockId":2683,"date":"2024-05-27T16:00:00.000Z"},{"sp":21.7,"stockId":2683,"date":"2024-05-26T16:00:00.000Z"},{"sp":21.53,"stockId":2683,"date":"2024-05-23T16:00:00.000Z"},{"sp":21.35,"stockId":2683,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.18,"stockId":2683,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.5,"stockId":2683,"date":"2024-05-20T16:00:00.000Z"},{"sp":23.69,"stockId":2683,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.88,"stockId":2683,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.68,"stockId":2683,"date":"2024-05-15T16:00:00.000Z"},{"sp":23.66,"stockId":2683,"date":"2024-05-14T16:00:00.000Z"},{"sp":23.25,"stockId":2683,"date":"2024-05-13T16:00:00.000Z"},{"sp":21.63,"stockId":2683,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2683,"sp":21.76},{"date":"2024-05-08T16:00:00.000Z","stockId":2683,"sp":22.42},{"date":"2024-05-07T16:00:00.000Z","stockId":2683,"sp":21.85},{"date":"2024-05-06T16:00:00.000Z","stockId":2683,"sp":22.33},{"date":"2024-05-05T16:00:00.000Z","stockId":2683,"sp":21.91},{"date":"2024-04-29T16:00:00.000Z","stockId":2683,"sp":21.32},{"date":"2024-04-28T16:00:00.000Z","stockId":2683,"sp":21.28},{"date":"2024-04-25T16:00:00.000Z","stockId":2683,"sp":21.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2683,"sp":21.3},{"date":"2024-04-23T16:00:00.000Z","stockId":2683,"sp":22.23},{"date":"2024-04-22T16:00:00.000Z","stockId":2683,"sp":22.41},{"date":"2024-04-21T16:00:00.000Z","stockId":2683,"sp":22.46},{"date":"2024-04-18T16:00:00.000Z","stockId":2683,"sp":22.51},{"date":"2024-04-17T16:00:00.000Z","stockId":2683,"sp":22.33},{"date":"2024-04-16T16:00:00.000Z","stockId":2683,"sp":22.2},{"date":"2024-04-15T16:00:00.000Z","stockId":2683,"sp":21.99},{"date":"2024-04-14T16:00:00.000Z","stockId":2683,"sp":22.6},{"date":"2024-04-11T16:00:00.000Z","stockId":2683,"sp":22.6},{"date":"2024-04-10T16:00:00.000Z","stockId":2683,"sp":22.23},{"date":"2024-04-09T16:00:00.000Z","stockId":2683,"sp":22.14},{"date":"2024-04-08T16:00:00.000Z","stockId":2683,"sp":21.91},{"date":"2024-04-07T16:00:00.000Z","stockId":2683,"sp":21.18},{"date":"2024-04-02T16:00:00.000Z","stockId":2683,"sp":21.25},{"date":"2024-04-01T16:00:00.000Z","stockId":2683,"sp":21.12},{"date":"2024-03-31T16:00:00.000Z","stockId":2683,"sp":20.58},{"date":"2024-03-28T16:00:00.000Z","stockId":2683,"sp":19.62},{"date":"2024-03-27T16:00:00.000Z","stockId":2683,"sp":19.37},{"date":"2024-03-26T16:00:00.000Z","stockId":2683,"sp":19.1},{"date":"2024-03-25T16:00:00.000Z","stockId":2683,"sp":19.58},{"date":"2024-03-24T16:00:00.000Z","stockId":2683,"sp":19.89},{"date":"2024-03-21T16:00:00.000Z","stockId":2683,"sp":20.24},{"date":"2024-03-20T16:00:00.000Z","stockId":2683,"sp":20.75},{"date":"2024-03-19T16:00:00.000Z","stockId":2683,"sp":20.84},{"date":"2024-03-18T16:00:00.000Z","stockId":2683,"sp":20.66},{"date":"2024-03-17T16:00:00.000Z","stockId":2683,"sp":20.51},{"date":"2024-03-14T16:00:00.000Z","stockId":2683,"sp":19.56},{"date":"2024-03-13T16:00:00.000Z","stockId":2683,"sp":19.45},{"date":"2024-03-12T16:00:00.000Z","stockId":2683,"sp":19.42},{"date":"2024-03-11T16:00:00.000Z","stockId":2683,"sp":19.34},{"date":"2024-03-10T16:00:00.000Z","stockId":2683,"sp":19.28},{"date":"2024-03-07T16:00:00.000Z","stockId":2683,"sp":19.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2683,"sp":18.85},{"date":"2024-03-05T16:00:00.000Z","stockId":2683,"sp":19.33},{"date":"2024-03-04T16:00:00.000Z","stockId":2683,"sp":19.2},{"date":"2024-03-03T16:00:00.000Z","stockId":2683,"sp":19.13},{"date":"2024-02-29T16:00:00.000Z","stockId":2683,"sp":19.25},{"date":"2024-02-28T16:00:00.000Z","stockId":2683,"sp":18.84},{"date":"2024-02-27T16:00:00.000Z","stockId":2683,"sp":18.45},{"date":"2024-02-26T16:00:00.000Z","stockId":2683,"sp":18.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2683,"sp":18.37},{"date":"2024-02-22T16:00:00.000Z","stockId":2683,"sp":18.34},{"date":"2024-02-21T16:00:00.000Z","stockId":2683,"sp":17.86},{"date":"2024-02-20T16:00:00.000Z","stockId":2683,"sp":17.72},{"date":"2024-02-19T16:00:00.000Z","stockId":2683,"sp":17.82},{"date":"2024-02-18T16:00:00.000Z","stockId":2683,"sp":17.64},{"date":"2024-02-07T16:00:00.000Z","stockId":2683,"sp":17.85},{"date":"2024-02-06T16:00:00.000Z","stockId":2683,"sp":17.17},{"date":"2024-02-05T16:00:00.000Z","stockId":2683,"sp":15.61},{"date":"2024-02-04T16:00:00.000Z","stockId":2683,"sp":14.31},{"date":"2024-02-01T16:00:00.000Z","stockId":2683,"sp":15.2},{"date":"2024-01-31T16:00:00.000Z","stockId":2683,"sp":15.83},{"date":"2024-01-30T16:00:00.000Z","stockId":2683,"sp":15.85},{"date":"2024-01-29T16:00:00.000Z","stockId":2683,"sp":16.52},{"date":"2024-01-28T16:00:00.000Z","stockId":2683,"sp":17.15},{"date":"2024-01-25T16:00:00.000Z","stockId":2683,"sp":17.57},{"date":"2024-01-24T16:00:00.000Z","stockId":2683,"sp":17.97},{"date":"2024-01-23T16:00:00.000Z","stockId":2683,"sp":17.52},{"date":"2024-01-22T16:00:00.000Z","stockId":2683,"sp":17.19},{"date":"2024-01-21T16:00:00.000Z","stockId":2683,"sp":16.67},{"date":"2024-01-18T16:00:00.000Z","stockId":2683,"sp":18.07},{"date":"2024-01-17T16:00:00.000Z","stockId":2683,"sp":17.52},{"date":"2024-01-16T16:00:00.000Z","stockId":2683,"sp":17.58},{"date":"2024-01-15T16:00:00.000Z","stockId":2683,"sp":18.44},{"date":"2024-01-14T16:00:00.000Z","stockId":2683,"sp":18.45},{"date":"2024-01-11T16:00:00.000Z","stockId":2683,"sp":18.87},{"date":"2024-01-10T16:00:00.000Z","stockId":2683,"sp":18.63},{"date":"2024-01-09T16:00:00.000Z","stockId":2683,"sp":18.2},{"date":"2024-01-08T16:00:00.000Z","stockId":2683,"sp":18.4},{"date":"2024-01-07T16:00:00.000Z","stockId":2683,"sp":18.67},{"date":"2024-01-04T16:00:00.000Z","stockId":2683,"sp":19.32},{"date":"2024-01-03T16:00:00.000Z","stockId":2683,"sp":19.79},{"date":"2024-01-02T16:00:00.000Z","stockId":2683,"sp":19.71},{"date":"2024-01-01T16:00:00.000Z","stockId":2683,"sp":19.98},{"date":"2023-12-28T16:00:00.000Z","stockId":2683,"sp":20.08},{"date":"2023-12-27T16:00:00.000Z","stockId":2683,"sp":19.76},{"date":"2023-12-26T16:00:00.000Z","stockId":2683,"sp":19.07},{"date":"2023-12-25T16:00:00.000Z","stockId":2683,"sp":19.2},{"date":"2023-12-24T16:00:00.000Z","stockId":2683,"sp":19.29},{"date":"2023-12-21T16:00:00.000Z","stockId":2683,"sp":19.22},{"date":"2023-12-20T16:00:00.000Z","stockId":2683,"sp":19.15},{"date":"2023-12-19T16:00:00.000Z","stockId":2683,"sp":18.69},{"date":"2023-12-18T16:00:00.000Z","stockId":2683,"sp":19.39},{"date":"2023-12-17T16:00:00.000Z","stockId":2683,"sp":19.5},{"date":"2023-12-14T16:00:00.000Z","stockId":2683,"sp":19.95},{"date":"2023-12-13T16:00:00.000Z","stockId":2683,"sp":20.14},{"date":"2023-12-12T16:00:00.000Z","stockId":2683,"sp":20.24},{"date":"2023-12-11T16:00:00.000Z","stockId":2683,"sp":20.46},{"date":"2023-12-10T16:00:00.000Z","stockId":2683,"sp":20.66},{"date":"2023-12-07T16:00:00.000Z","stockId":2683,"sp":20.32},{"date":"2023-12-06T16:00:00.000Z","stockId":2683,"sp":20.17},{"date":"2023-12-05T16:00:00.000Z","stockId":2683,"sp":20.6},{"date":"2023-12-04T16:00:00.000Z","stockId":2683,"sp":20.44},{"date":"2023-12-03T16:00:00.000Z","stockId":2683,"sp":20.79},{"date":"2023-11-30T16:00:00.000Z","stockId":2683,"sp":20.9},{"date":"2023-11-29T16:00:00.000Z","stockId":2683,"sp":21.03},{"date":"2023-11-28T16:00:00.000Z","stockId":2683,"sp":21.38},{"date":"2023-11-27T16:00:00.000Z","stockId":2683,"sp":21.57},{"date":"2023-11-26T16:00:00.000Z","stockId":2683,"sp":21.58},{"date":"2023-11-23T16:00:00.000Z","stockId":2683,"sp":21.81},{"date":"2023-11-22T16:00:00.000Z","stockId":2683,"sp":22.27},{"date":"2023-11-21T16:00:00.000Z","stockId":2683,"sp":22.17},{"date":"2023-11-20T16:00:00.000Z","stockId":2683,"sp":22.4},{"date":"2023-11-19T16:00:00.000Z","stockId":2683,"sp":22.41},{"date":"2023-11-16T16:00:00.000Z","stockId":2683,"sp":22.21},{"date":"2023-11-15T16:00:00.000Z","stockId":2683,"sp":22.07},{"date":"2023-11-14T16:00:00.000Z","stockId":2683,"sp":22.26},{"date":"2023-11-13T16:00:00.000Z","stockId":2683,"sp":22.22},{"date":"2023-11-12T16:00:00.000Z","stockId":2683,"sp":22.01},{"date":"2023-11-09T16:00:00.000Z","stockId":2683,"sp":21.8},{"date":"2023-11-08T16:00:00.000Z","stockId":2683,"sp":21.85},{"date":"2023-11-07T16:00:00.000Z","stockId":2683,"sp":21.86},{"date":"2023-11-06T16:00:00.000Z","stockId":2683,"sp":21.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2683,"sp":21.97},{"date":"2023-11-02T16:00:00.000Z","stockId":2683,"sp":21.49},{"date":"2023-11-01T16:00:00.000Z","stockId":2683,"sp":21.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2683,"sp":21.64},{"date":"2023-10-30T16:00:00.000Z","stockId":2683,"sp":21.53},{"date":"2023-10-29T16:00:00.000Z","stockId":2683,"sp":21.5},{"date":"2023-10-26T16:00:00.000Z","stockId":2683,"sp":21.55},{"date":"2023-10-25T16:00:00.000Z","stockId":2683,"sp":20.9},{"date":"2023-10-24T16:00:00.000Z","stockId":2683,"sp":20.6},{"date":"2023-10-23T16:00:00.000Z","stockId":2683,"sp":20.13},{"date":"2023-10-22T16:00:00.000Z","stockId":2683,"sp":19.52},{"date":"2023-10-19T16:00:00.000Z","stockId":2683,"sp":20.46},{"date":"2023-10-18T16:00:00.000Z","stockId":2683,"sp":20.73},{"date":"2023-10-17T16:00:00.000Z","stockId":2683,"sp":20.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2683,"sp":21.4},{"date":"2023-10-15T16:00:00.000Z","stockId":2683,"sp":21.66},{"date":"2023-10-12T16:00:00.000Z","stockId":2683,"sp":22.01},{"date":"2023-10-11T16:00:00.000Z","stockId":2683,"sp":22.04},{"date":"2023-10-10T16:00:00.000Z","stockId":2683,"sp":21.9},{"date":"2023-10-09T16:00:00.000Z","stockId":2683,"sp":22},{"date":"2023-10-08T16:00:00.000Z","stockId":2683,"sp":22.11},{"date":"2023-09-27T16:00:00.000Z","stockId":2683,"sp":22.31},{"date":"2023-09-26T16:00:00.000Z","stockId":2683,"sp":22.14},{"date":"2023-09-25T16:00:00.000Z","stockId":2683,"sp":22.03},{"date":"2023-09-24T16:00:00.000Z","stockId":2683,"sp":22.35},{"date":"2023-09-21T16:00:00.000Z","stockId":2683,"sp":22.57},{"date":"2023-09-20T16:00:00.000Z","stockId":2683,"sp":22.44},{"date":"2023-09-19T16:00:00.000Z","stockId":2683,"sp":22.56},{"date":"2023-09-18T16:00:00.000Z","stockId":2683,"sp":22.74},{"date":"2023-09-17T16:00:00.000Z","stockId":2683,"sp":22.89},{"date":"2023-09-14T16:00:00.000Z","stockId":2683,"sp":22.9},{"date":"2023-09-13T16:00:00.000Z","stockId":2683,"sp":22.94},{"date":"2023-09-12T16:00:00.000Z","stockId":2683,"sp":23.04},{"date":"2023-09-11T16:00:00.000Z","stockId":2683,"sp":23.44},{"date":"2023-09-10T16:00:00.000Z","stockId":2683,"sp":23.48},{"date":"2023-09-07T16:00:00.000Z","stockId":2683,"sp":23.45},{"date":"2023-09-06T16:00:00.000Z","stockId":2683,"sp":23.6},{"date":"2023-09-05T16:00:00.000Z","stockId":2683,"sp":24.04},{"date":"2023-09-04T16:00:00.000Z","stockId":2683,"sp":23.84},{"date":"2023-09-03T16:00:00.000Z","stockId":2683,"sp":23.78},{"date":"2023-08-31T16:00:00.000Z","stockId":2683,"sp":23.25},{"date":"2023-08-30T16:00:00.000Z","stockId":2683,"sp":23.48},{"date":"2023-08-29T16:00:00.000Z","stockId":2683,"sp":23.32},{"date":"2023-08-28T16:00:00.000Z","stockId":2683,"sp":23.26},{"date":"2023-08-27T16:00:00.000Z","stockId":2683,"sp":22.22},{"date":"2023-08-24T16:00:00.000Z","stockId":2683,"sp":22.09},{"date":"2023-08-23T16:00:00.000Z","stockId":2683,"sp":22.16},{"date":"2023-08-22T16:00:00.000Z","stockId":2683,"sp":22.18},{"date":"2023-08-21T16:00:00.000Z","stockId":2683,"sp":22.83},{"date":"2023-08-20T16:00:00.000Z","stockId":2683,"sp":22.8},{"date":"2023-08-17T16:00:00.000Z","stockId":2683,"sp":23.33},{"date":"2023-08-16T16:00:00.000Z","stockId":2683,"sp":23.6},{"date":"2023-08-15T16:00:00.000Z","stockId":2683,"sp":23.22},{"date":"2023-08-14T16:00:00.000Z","stockId":2683,"sp":23.46},{"date":"2023-08-13T16:00:00.000Z","stockId":2683,"sp":23.45},{"date":"2023-08-10T16:00:00.000Z","stockId":2683,"sp":24.18},{"date":"2023-08-09T16:00:00.000Z","stockId":2683,"sp":24.8},{"date":"2023-08-08T16:00:00.000Z","stockId":2683,"sp":25.17},{"date":"2023-08-07T16:00:00.000Z","stockId":2683,"sp":25.4},{"date":"2023-08-06T16:00:00.000Z","stockId":2683,"sp":25.38},{"date":"2023-08-03T16:00:00.000Z","stockId":2683,"sp":26.34},{"date":"2023-08-02T16:00:00.000Z","stockId":2683,"sp":26.46},{"date":"2023-08-01T16:00:00.000Z","stockId":2683,"sp":26.57},{"date":"2023-07-31T16:00:00.000Z","stockId":2683,"sp":26.83},{"date":"2023-07-30T16:00:00.000Z","stockId":2683,"sp":26.83},{"date":"2023-07-27T16:00:00.000Z","stockId":2683,"sp":26.79},{"date":"2023-07-26T16:00:00.000Z","stockId":2683,"sp":26.39},{"date":"2023-07-25T16:00:00.000Z","stockId":2683,"sp":26.44},{"date":"2023-07-24T16:00:00.000Z","stockId":2683,"sp":26.65},{"date":"2023-07-23T16:00:00.000Z","stockId":2683,"sp":26.47},{"date":"2023-07-20T16:00:00.000Z","stockId":2683,"sp":26.29},{"date":"2023-07-19T16:00:00.000Z","stockId":2683,"sp":26.65},{"date":"2023-07-18T16:00:00.000Z","stockId":2683,"sp":27.44},{"date":"2023-07-17T16:00:00.000Z","stockId":2683,"sp":27.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2683,"sp":27.41},{"date":"2023-07-13T16:00:00.000Z","stockId":2683,"sp":27.67},{"date":"2023-07-12T16:00:00.000Z","stockId":2683,"sp":27.96},{"date":"2023-07-11T16:00:00.000Z","stockId":2683,"sp":27.85},{"date":"2023-07-10T16:00:00.000Z","stockId":2683,"sp":28.41},{"date":"2023-07-09T16:00:00.000Z","stockId":2683,"sp":27.66},{"date":"2023-07-06T16:00:00.000Z","stockId":2683,"sp":27.22},{"date":"2023-07-05T16:00:00.000Z","stockId":2683,"sp":28.54},{"date":"2023-07-04T16:00:00.000Z","stockId":2683,"sp":29.83},{"date":"2023-07-03T16:00:00.000Z","stockId":2683,"sp":29.2},{"date":"2023-07-02T16:00:00.000Z","stockId":2683,"sp":29.41},{"date":"2023-06-29T16:00:00.000Z","stockId":2683,"sp":29.44},{"date":"2023-06-28T16:00:00.000Z","stockId":2683,"sp":28.45},{"date":"2023-06-27T16:00:00.000Z","stockId":2683,"sp":28.63},{"date":"2023-06-26T16:00:00.000Z","stockId":2683,"sp":28.45},{"date":"2023-06-25T16:00:00.000Z","stockId":2683,"sp":27.9},{"date":"2023-06-20T16:00:00.000Z","stockId":2683,"sp":28.9},{"date":"2023-06-19T16:00:00.000Z","stockId":2683,"sp":29.6},{"date":"2023-06-18T16:00:00.000Z","stockId":2683,"sp":29.17},{"date":"2023-06-15T16:00:00.000Z","stockId":2683,"sp":29.03},{"date":"2023-06-14T16:00:00.000Z","stockId":2683,"sp":28.23},{"date":"2023-06-13T16:00:00.000Z","stockId":2683,"sp":28.3},{"date":"2023-06-12T16:00:00.000Z","stockId":2683,"sp":28.25},{"date":"2023-06-11T16:00:00.000Z","stockId":2683,"sp":28.25},{"date":"2023-06-08T16:00:00.000Z","stockId":2683,"sp":28.03},{"date":"2023-06-07T16:00:00.000Z","stockId":2683,"sp":27.92}],"dateFlag":"day"}