window.pageData = {"stock":{"_id":2810,"stockCode":"002810","exchange":"sz","market":"a","stockType":"company","followedNum":550,"ipoDate":"2016-08-25T16:00:00.000Z","areaCode":"cn","blackenedNum":4,"provinceCode":15,"fsTableType":"non_financial","tickerId":2810,"memoNum":6,"establishDate":"1992-12-06T16:00:00.000Z","mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"山东赫达","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sdhd","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"毕心德;毕文娟;毕于东;杨爱菊","fsDatePrebooks":[],"latestLiftedDate":"2026-10-17T16:00:00.000Z","convertibleBonds":[{"_id":6000000127088,"stockCode":"127088","tickerId":127088,"stockType":"convertible_bond","name":"赫达转债","areaCode":"cn","exchange":"sz","priceMetrics":{"bp":175.9,"cv_d":0.34615707762557124}}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2021-06-14T16:00:00.000Z","industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":90.84998222493724},"pb":{"mcw":3.2893109918729766},"ps_ttm":{"mcw":2.9165447505695936},"dyr":{"mcw":0.005883933921426392}},"staticDividendYieldRatio":0.00638053519809639},"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":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"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":2020000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220309,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0027},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00063},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00046},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长"}],"exclusionIndices":[],"profile":{"website":"http://www.sdhead.com","companyName":"山东赫达集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2810,"type":"tr_dri","cagr_p_r_fs":0.028411683020478584,"cagr_p_r_fys":0.4767363452461233,"cagr_p_r_y1":0.9318933644677956,"cagr_p_r_y3":0.07865505812463125,"cagr_p_r_y5":-0.13651115833014316,"p_r_fs":0.31508957934837545,"cagr_p_r_d30":-0.21166306695464343,"cagr_p_r_d60":-0.0201342281879191,"cagr_p_r_d90":0.15081450341565983,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2016-08-25T16:00:00.000Z","cagr_p_r_d14":-0.15801614763552496,"cagr_p_r_d7":-0.036515618125824933},"shnc":{"stockId":2810,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":33146,"shnc_d90":0.15447041203719827,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":33146,"shnc_q1":0.15447041203719827,"shnc_q2":0.2724480786210603,"shnc_q3":0.25306215030999546,"shnc_y1":0.20917846198745074,"shnc_y2":0.14660301646603016},"ple":{"stockId":2810,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2810,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0431,"mtaslb":162431647,"mtaslb_mc_r":0.02305738685575183,"mtaslb_fbc":14861197,"mtaslb_fb":162122513,"mtaslb_smc":-3500,"mtaslb_sb":309134,"fb_mc_rc_d1":0.002109566545049799,"fb_mc_rc_d5":-0.0003640753987409549,"fb_mc_rc_d20":-0.004754125524286069,"fb_mc_rc_d60":-0.007628243448034429,"fb_mc_rc_d120":0.007751095786464613,"sb_mc_rc_d1":1.0446356394352885e-7,"sb_mc_rc_d5":-0.000005825541852310692,"sb_mc_rc_d20":-0.000004778164823061777,"sb_mc_rc_d60":-0.0000040751633228863235,"sb_mc_rc_d120":-0.000005788900035419662,"npa_o_f_d1":14861197,"npa_o_f_d120":29608168,"npa_o_f_d20":-39788403,"npa_o_f_d5":-4278030,"npa_o_f_d60":-50798819,"fb_mc_rc_d240":0.00664788663288368,"npa_o_f_d240":27811535},"mm_ha":{"stockId":2810,"type":"mm_ha","mm_sh":3201623,"mm_sha":75046043,"mm_sh_cap_r":0.00989391234752565,"spc":0.0236,"mm_shc_v_r":0.29163145539906105,"mm_sh_nba_d1":10240918.52253521,"mm_sh_nba_d5":10240918.52253521,"mm_sh_nba_d20":10240918.52253521,"mm_sh_nba_d60":10240918.52253521,"mm_sh_nba_d120":4825005.094073321,"mm_sh_nba_d240":-1406873.97267548,"mm_sh_cap_rc_d1":0.002391693274665898,"mm_sh_cap_rc_d5":0.002391693274665898,"mm_sh_cap_rc_d20":0.002391693274665898,"mm_sh_cap_rc_d60":0.002391693274665898,"mm_sh_cap_rc_d120":0.0009820524713763813,"mm_sh_nbv_d1":770257,"mm_sh_nbv_d5":770257,"mm_sh_nbv_d20":770257,"mm_sh_nbv_d60":770257,"mm_sh_nbv_d120":316275,"mm_sh_nbv_d240":-112955,"mm_sh_nbp_d1":-119951.13721975783,"mm_sh_nbp_d5":-215797.62710294226,"mm_sh_nbp_d20":-215797.62710294226,"mm_sh_nbp_d60":-215797.62710294226,"mm_sh_nbp_d120":-245404.91542569103,"mm_sh_nbp_d240":-2540859.912227748,"mm_sh_nbpr_d1":-0.011712927600762035,"mm_sh_nbpr_d5":-0.012219161076101992,"mm_sh_nbpr_d20":-0.012219161076101992,"mm_sh_nbpr_d60":-0.012219161076101992,"mm_sh_nbpr_d120":-0.8647720545144324,"mm_sh_nbpr_d240":-0.8323723017269291,"mm_sh_cap_rc_d240":-0.0003507319165419933,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0011979548536240972,"mm_shc_v_r_d20":0.014581572769953052,"mm_shc_v_r_d240":0.0006652547382486508,"mm_shc_v_r_d5":0.05832629107981221,"mm_shc_v_r_d60":0.004860524256651017,"mm_sh_cap_rc_q1":0.002996848723791202,"mm_sh_cap_rc_q2":-0.0014064792534065843,"mm_sh_cap_rc_q3":0.0009738307465740718,"mm_sh_cap_rc_q4":-0.00042910086509738085,"mm_sh_nba_q1":22808762.99851648,"mm_sh_nba_q2":1635148.2145768292,"mm_sh_nba_q3":11876066.73711204,"mm_sh_nba_q4":6460153.30865015,"mm_sh_nbv_q1":969766,"mm_sh_nbv_q2":-455130,"mm_sh_nbv_q3":315127,"mm_sh_nbv_q4":-138855}},"priceMetrics":{"pe_ttm":38.3815566825825,"d_pe_ttm":34.96417371983058,"pb":3.4352624207013784,"pb_wo_gw":3.4352624207013784,"dyr":0.013560529430027963,"mc":7647324356.7,"mc_om":7647324356.7,"sp":21.9,"spc":0.006,"ta":220703764,"to_r":0.031086983274160956,"cmc":7086735887,"ecmc":4483653663.599999,"ecmc_psh":135270,"shn":33146},"staticDividendYieldRatio":0.013560529430027963},"shareholdersEquityChangeData":[{"_id":"6983a5fbb3c7522563faa593","stockId":2810,"source":"cn_info","shareholderName":"毕松羚","declarationDate":"2026-01-05T16:00:00.000Z","date":"2026-01-04T16:00:00.000Z","changeQuantity":-3000,"sharesChangeRatio":0,"priceLimit":"14.45","sharesHeldAfterChange":0.0031,"quantityHeldAfterChange":1090029,"priceFloor":14.45,"priceCeiling":14.45,"averagePrice":14.45,"stock":{"_id":2810,"stockCode":"002810","exchange":"sz","market":"a","stockType":"company","followedNum":550,"areaCode":"cn","blackenedNum":4,"fsTableType":"non_financial","tickerId":2810,"memoNum":6,"mutualMarkets":["ha"],"currency":"CNY","name":"山东赫达","isFollowed":false}},{"_id":"69728271c3731ef5f3083660","stockId":2810,"source":"cn_info","shareholderName":"毕松羚","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-22T16:00:00.000Z","changeQuantity":-340000,"sharesChangeRatio":0.00098,"priceLimit":"15.77-15.99","priceFloor":15.77,"priceCeiling":15.99,"averagePrice":15.879999999999999,"stock":{"_id":2810,"stockCode":"002810","exchange":"sz","market":"a","stockType":"company","followedNum":550,"areaCode":"cn","blackenedNum":4,"fsTableType":"non_financial","tickerId":2810,"memoNum":6,"mutualMarkets":["ha"],"currency":"CNY","name":"山东赫达","isFollowed":false}}],"priceMetricsList":[{"stockId":2810,"date":"2026-06-04T16:00:00.000Z","sp":21.9},{"date":"2026-06-03T16:00:00.000Z","stockId":2810,"sp":21.77},{"stockId":2810,"date":"2026-06-02T16:00:00.000Z","sp":22.75},{"stockId":2810,"date":"2026-06-01T16:00:00.000Z","sp":23.13},{"date":"2026-05-31T16:00:00.000Z","stockId":2810,"sp":23.64},{"date":"2026-05-28T16:00:00.000Z","stockId":2810,"sp":22.73},{"stockId":2810,"date":"2026-05-27T16:00:00.000Z","sp":24.02},{"date":"2026-05-26T16:00:00.000Z","stockId":2810,"sp":24.2},{"stockId":2810,"date":"2026-05-25T16:00:00.000Z","sp":24.81},{"stockId":2810,"date":"2026-05-24T16:00:00.000Z","sp":25.19},{"date":"2026-05-21T16:00:00.000Z","stockId":2810,"sp":26.01},{"date":"2026-05-20T16:00:00.000Z","stockId":2810,"sp":25.92},{"stockId":2810,"date":"2026-05-19T16:00:00.000Z","sp":26.28},{"stockId":2810,"date":"2026-05-18T16:00:00.000Z","sp":26.29},{"stockId":2810,"date":"2026-05-17T16:00:00.000Z","sp":25},{"date":"2026-05-14T16:00:00.000Z","stockId":2810,"sp":24.64},{"date":"2026-05-13T16:00:00.000Z","stockId":2810,"sp":26.7},{"stockId":2810,"date":"2026-05-12T16:00:00.000Z","sp":25.61},{"stockId":2810,"date":"2026-05-11T16:00:00.000Z","sp":28.46},{"date":"2026-05-10T16:00:00.000Z","stockId":2810,"sp":27.74},{"stockId":2810,"date":"2026-05-07T16:00:00.000Z","sp":28.43},{"date":"2026-05-06T16:00:00.000Z","stockId":2810,"sp":29.08},{"date":"2026-05-05T16:00:00.000Z","stockId":2810,"sp":27.78},{"stockId":2810,"date":"2026-04-29T16:00:00.000Z","sp":26.74},{"date":"2026-04-28T16:00:00.000Z","stockId":2810,"sp":27.56},{"stockId":2810,"date":"2026-04-27T16:00:00.000Z","sp":27.45},{"stockId":2810,"date":"2026-04-26T16:00:00.000Z","sp":28.23},{"stockId":2810,"date":"2026-04-23T16:00:00.000Z","sp":28.91},{"date":"2026-04-22T16:00:00.000Z","stockId":2810,"sp":26.28},{"date":"2026-04-21T16:00:00.000Z","stockId":2810,"sp":26.54},{"date":"2026-04-20T16:00:00.000Z","stockId":2810,"sp":26.68},{"date":"2026-04-19T16:00:00.000Z","stockId":2810,"sp":26.21},{"stockId":2810,"date":"2026-04-16T16:00:00.000Z","sp":25.78},{"stockId":2810,"date":"2026-04-15T16:00:00.000Z","sp":24.48},{"stockId":2810,"date":"2026-04-14T16:00:00.000Z","sp":23.35},{"date":"2026-04-13T16:00:00.000Z","stockId":2810,"sp":23.45},{"stockId":2810,"date":"2026-04-12T16:00:00.000Z","sp":24.63},{"stockId":2810,"date":"2026-04-09T16:00:00.000Z","sp":23.31},{"stockId":2810,"date":"2026-04-08T16:00:00.000Z","sp":23.6},{"date":"2026-04-07T16:00:00.000Z","stockId":2810,"sp":23.66},{"date":"2026-04-06T16:00:00.000Z","stockId":2810,"sp":22.56},{"stockId":2810,"date":"2026-04-02T16:00:00.000Z","sp":22.35},{"date":"2026-04-01T16:00:00.000Z","stockId":2810,"sp":23.04},{"stockId":2810,"date":"2026-03-31T16:00:00.000Z","sp":24.02},{"date":"2026-03-30T16:00:00.000Z","stockId":2810,"sp":23.44},{"date":"2026-03-29T16:00:00.000Z","stockId":2810,"sp":22.9},{"date":"2026-03-26T16:00:00.000Z","stockId":2810,"sp":20.82},{"stockId":2810,"date":"2026-03-25T16:00:00.000Z","sp":20.8},{"date":"2026-03-24T16:00:00.000Z","stockId":2810,"sp":20.81},{"date":"2026-03-23T16:00:00.000Z","stockId":2810,"sp":20.57},{"stockId":2810,"date":"2026-03-22T16:00:00.000Z","sp":20.31},{"date":"2026-03-19T16:00:00.000Z","stockId":2810,"sp":20.41},{"date":"2026-03-18T16:00:00.000Z","stockId":2810,"sp":19.4},{"date":"2026-03-17T16:00:00.000Z","stockId":2810,"sp":19},{"date":"2026-03-16T16:00:00.000Z","stockId":2810,"sp":18.47},{"stockId":2810,"date":"2026-03-15T16:00:00.000Z","sp":18.8},{"stockId":2810,"date":"2026-03-12T16:00:00.000Z","sp":19.18},{"stockId":2810,"date":"2026-03-11T16:00:00.000Z","sp":18.88},{"date":"2026-03-10T16:00:00.000Z","stockId":2810,"sp":19.27},{"stockId":2810,"date":"2026-03-09T16:00:00.000Z","sp":19.34},{"date":"2026-03-08T16:00:00.000Z","stockId":2810,"sp":19.1},{"stockId":2810,"date":"2026-03-05T16:00:00.000Z","sp":19.03},{"date":"2026-03-04T16:00:00.000Z","stockId":2810,"sp":18.05},{"stockId":2810,"date":"2026-03-03T16:00:00.000Z","sp":18.2},{"date":"2026-03-02T16:00:00.000Z","stockId":2810,"sp":17.57},{"stockId":2810,"date":"2026-03-01T16:00:00.000Z","sp":19.15},{"stockId":2810,"date":"2026-02-26T16:00:00.000Z","sp":19.61},{"stockId":2810,"date":"2026-02-25T16:00:00.000Z","sp":19.09},{"stockId":2810,"date":"2026-02-24T16:00:00.000Z","sp":19.68},{"stockId":2810,"date":"2026-02-23T16:00:00.000Z","sp":19.83},{"date":"2026-02-12T16:00:00.000Z","stockId":2810,"sp":19.13},{"stockId":2810,"date":"2026-02-11T16:00:00.000Z","sp":20},{"date":"2026-02-10T16:00:00.000Z","stockId":2810,"sp":19.91},{"date":"2026-02-09T16:00:00.000Z","stockId":2810,"sp":18.83},{"stockId":2810,"date":"2026-02-08T16:00:00.000Z","sp":19.5},{"stockId":2810,"date":"2026-02-05T16:00:00.000Z","sp":19.6},{"date":"2026-02-04T16:00:00.000Z","stockId":2810,"sp":18.92},{"date":"2026-02-03T16:00:00.000Z","stockId":2810,"sp":19.77},{"date":"2026-02-02T16:00:00.000Z","stockId":2810,"sp":17.97},{"date":"2026-02-01T16:00:00.000Z","stockId":2810,"sp":17.02},{"stockId":2810,"date":"2026-01-29T16:00:00.000Z","sp":17.83},{"date":"2026-01-28T16:00:00.000Z","stockId":2810,"sp":17.59},{"date":"2026-01-27T16:00:00.000Z","stockId":2810,"sp":17.09},{"stockId":2810,"date":"2026-01-26T16:00:00.000Z","sp":17.31},{"date":"2026-01-25T16:00:00.000Z","stockId":2810,"sp":17.61},{"stockId":2810,"date":"2026-01-22T16:00:00.000Z","sp":18.59},{"date":"2026-01-21T16:00:00.000Z","stockId":2810,"sp":16.9},{"stockId":2810,"date":"2026-01-20T16:00:00.000Z","sp":17.2},{"date":"2026-01-19T16:00:00.000Z","stockId":2810,"sp":17.49},{"stockId":2810,"date":"2026-01-18T16:00:00.000Z","sp":15.9},{"date":"2026-01-15T16:00:00.000Z","stockId":2810,"sp":15},{"stockId":2810,"date":"2026-01-14T16:00:00.000Z","sp":14.85},{"stockId":2810,"date":"2026-01-13T16:00:00.000Z","sp":14.75},{"stockId":2810,"date":"2026-01-12T16:00:00.000Z","sp":14.84},{"stockId":2810,"date":"2026-01-11T16:00:00.000Z","sp":15.03},{"stockId":2810,"date":"2026-01-08T16:00:00.000Z","sp":14.95},{"date":"2026-01-07T16:00:00.000Z","stockId":2810,"sp":15.21},{"date":"2026-01-06T16:00:00.000Z","stockId":2810,"sp":14.53},{"date":"2026-01-05T16:00:00.000Z","stockId":2810,"sp":14.57},{"date":"2026-01-04T16:00:00.000Z","stockId":2810,"sp":14.56},{"date":"2025-12-30T16:00:00.000Z","stockId":2810,"sp":14.83},{"date":"2025-12-29T16:00:00.000Z","stockId":2810,"sp":14.85},{"date":"2025-12-28T16:00:00.000Z","stockId":2810,"sp":15},{"date":"2025-12-25T16:00:00.000Z","stockId":2810,"sp":15.46},{"date":"2025-12-24T16:00:00.000Z","stockId":2810,"sp":15.49},{"date":"2025-12-23T16:00:00.000Z","stockId":2810,"sp":15.8},{"date":"2025-12-22T16:00:00.000Z","stockId":2810,"sp":15.99},{"date":"2025-12-21T16:00:00.000Z","stockId":2810,"sp":14.54},{"date":"2025-12-18T16:00:00.000Z","stockId":2810,"sp":13.22},{"date":"2025-12-17T16:00:00.000Z","stockId":2810,"sp":12.79},{"date":"2025-12-16T16:00:00.000Z","stockId":2810,"sp":12.67},{"date":"2025-12-15T16:00:00.000Z","stockId":2810,"sp":12.45},{"date":"2025-12-14T16:00:00.000Z","stockId":2810,"sp":12.84},{"date":"2025-12-11T16:00:00.000Z","stockId":2810,"sp":12.74},{"date":"2025-12-10T16:00:00.000Z","stockId":2810,"sp":12.96},{"date":"2025-12-09T16:00:00.000Z","stockId":2810,"sp":13.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2810,"sp":13.22},{"date":"2025-12-07T16:00:00.000Z","stockId":2810,"sp":13.45},{"date":"2025-12-04T16:00:00.000Z","stockId":2810,"sp":13.14},{"date":"2025-12-03T16:00:00.000Z","stockId":2810,"sp":12.83},{"date":"2025-12-02T16:00:00.000Z","stockId":2810,"sp":13.05},{"date":"2025-12-01T16:00:00.000Z","stockId":2810,"sp":13.08},{"date":"2025-11-30T16:00:00.000Z","stockId":2810,"sp":13.25},{"date":"2025-11-27T16:00:00.000Z","stockId":2810,"sp":13},{"date":"2025-11-26T16:00:00.000Z","stockId":2810,"sp":12.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2810,"sp":12.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2810,"sp":12.93},{"date":"2025-11-23T16:00:00.000Z","stockId":2810,"sp":12.77},{"date":"2025-11-20T16:00:00.000Z","stockId":2810,"sp":12.6},{"date":"2025-11-19T16:00:00.000Z","stockId":2810,"sp":13.38},{"date":"2025-11-18T16:00:00.000Z","stockId":2810,"sp":13.58},{"date":"2025-11-17T16:00:00.000Z","stockId":2810,"sp":13.6},{"date":"2025-11-16T16:00:00.000Z","stockId":2810,"sp":13.83},{"date":"2025-11-13T16:00:00.000Z","stockId":2810,"sp":13.87},{"date":"2025-11-12T16:00:00.000Z","stockId":2810,"sp":13.93},{"date":"2025-11-11T16:00:00.000Z","stockId":2810,"sp":13.54},{"date":"2025-11-10T16:00:00.000Z","stockId":2810,"sp":13.66},{"date":"2025-11-09T16:00:00.000Z","stockId":2810,"sp":13.45},{"date":"2025-11-06T16:00:00.000Z","stockId":2810,"sp":13.25},{"date":"2025-11-05T16:00:00.000Z","stockId":2810,"sp":13.1},{"date":"2025-11-04T16:00:00.000Z","stockId":2810,"sp":13.11},{"date":"2025-11-03T16:00:00.000Z","stockId":2810,"sp":12.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2810,"sp":12.99},{"date":"2025-10-30T16:00:00.000Z","stockId":2810,"sp":13.02},{"date":"2025-10-29T16:00:00.000Z","stockId":2810,"sp":12.9},{"date":"2025-10-28T16:00:00.000Z","stockId":2810,"sp":13},{"date":"2025-10-27T16:00:00.000Z","stockId":2810,"sp":13.42},{"date":"2025-10-26T16:00:00.000Z","stockId":2810,"sp":13.32},{"date":"2025-10-23T16:00:00.000Z","stockId":2810,"sp":13.21},{"date":"2025-10-22T16:00:00.000Z","stockId":2810,"sp":13.42},{"date":"2025-10-21T16:00:00.000Z","stockId":2810,"sp":13.53},{"date":"2025-10-20T16:00:00.000Z","stockId":2810,"sp":12.9},{"date":"2025-10-19T16:00:00.000Z","stockId":2810,"sp":12.65},{"date":"2025-10-16T16:00:00.000Z","stockId":2810,"sp":12.51},{"date":"2025-10-15T16:00:00.000Z","stockId":2810,"sp":12.77},{"date":"2025-10-14T16:00:00.000Z","stockId":2810,"sp":13.04},{"date":"2025-10-13T16:00:00.000Z","stockId":2810,"sp":12.94},{"date":"2025-10-12T16:00:00.000Z","stockId":2810,"sp":13.19},{"date":"2025-10-09T16:00:00.000Z","stockId":2810,"sp":13.26},{"date":"2025-10-08T16:00:00.000Z","stockId":2810,"sp":13.25},{"date":"2025-09-29T16:00:00.000Z","stockId":2810,"sp":13.33},{"date":"2025-09-28T16:00:00.000Z","stockId":2810,"sp":13.23},{"date":"2025-09-25T16:00:00.000Z","stockId":2810,"sp":13.11},{"date":"2025-09-24T16:00:00.000Z","stockId":2810,"sp":12.94},{"date":"2025-09-23T16:00:00.000Z","stockId":2810,"sp":13.15},{"date":"2025-09-22T16:00:00.000Z","stockId":2810,"sp":12.98},{"date":"2025-09-21T16:00:00.000Z","stockId":2810,"sp":13.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2810,"sp":13.3},{"date":"2025-09-17T16:00:00.000Z","stockId":2810,"sp":13.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2810,"sp":13.51},{"date":"2025-09-15T16:00:00.000Z","stockId":2810,"sp":13.55},{"date":"2025-09-14T16:00:00.000Z","stockId":2810,"sp":13.52},{"date":"2025-09-11T16:00:00.000Z","stockId":2810,"sp":13.68},{"date":"2025-09-10T16:00:00.000Z","stockId":2810,"sp":13.93},{"date":"2025-09-09T16:00:00.000Z","stockId":2810,"sp":13.87},{"date":"2025-09-08T16:00:00.000Z","stockId":2810,"sp":13.99},{"date":"2025-09-07T16:00:00.000Z","stockId":2810,"sp":14.18},{"date":"2025-09-04T16:00:00.000Z","stockId":2810,"sp":13.78},{"date":"2025-09-03T16:00:00.000Z","stockId":2810,"sp":13.45},{"date":"2025-09-02T16:00:00.000Z","stockId":2810,"sp":13.43},{"date":"2025-09-01T16:00:00.000Z","stockId":2810,"sp":13.79},{"date":"2025-08-31T16:00:00.000Z","stockId":2810,"sp":14.05},{"date":"2025-08-28T16:00:00.000Z","stockId":2810,"sp":14.02},{"date":"2025-08-27T16:00:00.000Z","stockId":2810,"sp":14.22},{"date":"2025-08-26T16:00:00.000Z","stockId":2810,"sp":14.17},{"date":"2025-08-25T16:00:00.000Z","stockId":2810,"sp":14.5},{"date":"2025-08-24T16:00:00.000Z","stockId":2810,"sp":13.71},{"date":"2025-08-21T16:00:00.000Z","stockId":2810,"sp":13.88},{"date":"2025-08-20T16:00:00.000Z","stockId":2810,"sp":13.67},{"date":"2025-08-19T16:00:00.000Z","stockId":2810,"sp":13.88},{"date":"2025-08-18T16:00:00.000Z","stockId":2810,"sp":13.72},{"date":"2025-08-17T16:00:00.000Z","stockId":2810,"sp":13.62},{"date":"2025-08-14T16:00:00.000Z","stockId":2810,"sp":13.65},{"date":"2025-08-13T16:00:00.000Z","stockId":2810,"sp":13.19},{"date":"2025-08-12T16:00:00.000Z","stockId":2810,"sp":13.67},{"date":"2025-08-11T16:00:00.000Z","stockId":2810,"sp":13.66},{"date":"2025-08-10T16:00:00.000Z","stockId":2810,"sp":13.75},{"date":"2025-08-07T16:00:00.000Z","stockId":2810,"sp":13.45},{"date":"2025-08-06T16:00:00.000Z","stockId":2810,"sp":13.5},{"date":"2025-08-05T16:00:00.000Z","stockId":2810,"sp":13.51},{"date":"2025-08-04T16:00:00.000Z","stockId":2810,"sp":13.65},{"date":"2025-08-03T16:00:00.000Z","stockId":2810,"sp":13.3},{"date":"2025-07-31T16:00:00.000Z","stockId":2810,"sp":13.36},{"date":"2025-07-30T16:00:00.000Z","stockId":2810,"sp":13.2},{"date":"2025-07-29T16:00:00.000Z","stockId":2810,"sp":13.34},{"date":"2025-07-28T16:00:00.000Z","stockId":2810,"sp":13.4},{"date":"2025-07-27T16:00:00.000Z","stockId":2810,"sp":13.5},{"date":"2025-07-24T16:00:00.000Z","stockId":2810,"sp":13.36},{"date":"2025-07-23T16:00:00.000Z","stockId":2810,"sp":13.26},{"date":"2025-07-22T16:00:00.000Z","stockId":2810,"sp":13.19},{"date":"2025-07-21T16:00:00.000Z","stockId":2810,"sp":13.4},{"date":"2025-07-20T16:00:00.000Z","stockId":2810,"sp":13.22},{"date":"2025-07-17T16:00:00.000Z","stockId":2810,"sp":12.95},{"date":"2025-07-16T16:00:00.000Z","stockId":2810,"sp":12.9},{"date":"2025-07-15T16:00:00.000Z","stockId":2810,"sp":12.87},{"date":"2025-07-14T16:00:00.000Z","stockId":2810,"sp":12.81},{"date":"2025-07-13T16:00:00.000Z","stockId":2810,"sp":12.89},{"date":"2025-07-10T16:00:00.000Z","stockId":2810,"sp":12.83},{"date":"2025-07-09T16:00:00.000Z","stockId":2810,"sp":12.86},{"date":"2025-07-08T16:00:00.000Z","stockId":2810,"sp":12.74},{"date":"2025-07-07T16:00:00.000Z","stockId":2810,"sp":12.96},{"date":"2025-07-06T16:00:00.000Z","stockId":2810,"sp":12.89},{"date":"2025-07-03T16:00:00.000Z","stockId":2810,"sp":12.92},{"date":"2025-07-02T16:00:00.000Z","stockId":2810,"sp":13.44},{"date":"2025-07-01T16:00:00.000Z","stockId":2810,"sp":13},{"date":"2025-06-30T16:00:00.000Z","stockId":2810,"sp":13.15},{"date":"2025-06-29T16:00:00.000Z","stockId":2810,"sp":11.95},{"date":"2025-06-26T16:00:00.000Z","stockId":2810,"sp":11.94},{"date":"2025-06-25T16:00:00.000Z","stockId":2810,"sp":11.71},{"date":"2025-06-24T16:00:00.000Z","stockId":2810,"sp":11.9},{"date":"2025-06-23T16:00:00.000Z","stockId":2810,"sp":11.95},{"date":"2025-06-22T16:00:00.000Z","stockId":2810,"sp":11.48},{"date":"2025-06-19T16:00:00.000Z","stockId":2810,"sp":11.3},{"date":"2025-06-18T16:00:00.000Z","stockId":2810,"sp":11.29},{"date":"2025-06-17T16:00:00.000Z","stockId":2810,"sp":11.46},{"date":"2025-06-16T16:00:00.000Z","stockId":2810,"sp":11.68},{"date":"2025-06-15T16:00:00.000Z","stockId":2810,"sp":11.7},{"date":"2025-06-12T16:00:00.000Z","stockId":2810,"sp":11.74},{"date":"2025-06-11T16:00:00.000Z","stockId":2810,"sp":11.94},{"date":"2025-06-10T16:00:00.000Z","stockId":2810,"sp":11.95},{"date":"2025-06-09T16:00:00.000Z","stockId":2810,"sp":11.87},{"date":"2025-06-08T16:00:00.000Z","stockId":2810,"sp":11.61},{"date":"2025-06-05T16:00:00.000Z","stockId":2810,"sp":11.33},{"date":"2025-06-04T16:00:00.000Z","stockId":2810,"sp":11.42},{"date":"2025-06-03T16:00:00.000Z","stockId":2810,"sp":11.5},{"date":"2025-06-02T16:00:00.000Z","stockId":2810,"sp":11.46},{"date":"2025-05-29T16:00:00.000Z","stockId":2810,"sp":11.32},{"date":"2025-05-28T16:00:00.000Z","stockId":2810,"sp":11.16},{"date":"2025-05-27T16:00:00.000Z","stockId":2810,"sp":11.13},{"date":"2025-05-26T16:00:00.000Z","stockId":2810,"sp":11.28},{"date":"2025-05-25T16:00:00.000Z","stockId":2810,"sp":11.92},{"date":"2025-05-22T16:00:00.000Z","stockId":2810,"sp":12.21},{"date":"2025-05-21T16:00:00.000Z","stockId":2810,"sp":11.91},{"date":"2025-05-20T16:00:00.000Z","stockId":2810,"sp":12.21},{"date":"2025-05-19T16:00:00.000Z","stockId":2810,"sp":12.14},{"date":"2025-05-18T16:00:00.000Z","stockId":2810,"sp":11.98},{"date":"2025-05-15T16:00:00.000Z","stockId":2810,"sp":12.04},{"date":"2025-05-14T16:00:00.000Z","stockId":2810,"sp":11.96},{"date":"2025-05-13T16:00:00.000Z","stockId":2810,"sp":11.86},{"date":"2025-05-12T16:00:00.000Z","stockId":2810,"sp":11.9},{"date":"2025-05-11T16:00:00.000Z","stockId":2810,"sp":11.81},{"date":"2025-05-08T16:00:00.000Z","stockId":2810,"sp":11.42},{"date":"2025-05-07T16:00:00.000Z","stockId":2810,"sp":11.59},{"date":"2025-05-06T16:00:00.000Z","stockId":2810,"sp":11.47},{"date":"2025-05-05T16:00:00.000Z","stockId":2810,"sp":11.45},{"date":"2025-04-29T16:00:00.000Z","stockId":2810,"sp":11.24},{"date":"2025-04-28T16:00:00.000Z","stockId":2810,"sp":11.13},{"date":"2025-04-27T16:00:00.000Z","stockId":2810,"sp":11.07},{"date":"2025-04-24T16:00:00.000Z","stockId":2810,"sp":11.54},{"date":"2025-04-23T16:00:00.000Z","stockId":2810,"sp":11.58},{"date":"2025-04-22T16:00:00.000Z","stockId":2810,"sp":11.62},{"date":"2025-04-21T16:00:00.000Z","stockId":2810,"sp":11.51},{"date":"2025-04-20T16:00:00.000Z","stockId":2810,"sp":11.49},{"date":"2025-04-17T16:00:00.000Z","stockId":2810,"sp":11.37},{"date":"2025-04-16T16:00:00.000Z","stockId":2810,"sp":11.43},{"date":"2025-04-15T16:00:00.000Z","stockId":2810,"sp":11.27},{"date":"2025-04-14T16:00:00.000Z","stockId":2810,"sp":11.29},{"date":"2025-04-13T16:00:00.000Z","stockId":2810,"sp":11.23},{"date":"2025-04-10T16:00:00.000Z","stockId":2810,"sp":11.2},{"date":"2025-04-09T16:00:00.000Z","stockId":2810,"sp":11.12},{"date":"2025-04-08T16:00:00.000Z","stockId":2810,"sp":10.93},{"date":"2025-04-07T16:00:00.000Z","stockId":2810,"sp":10.8},{"date":"2025-04-06T16:00:00.000Z","stockId":2810,"sp":11.21},{"date":"2025-04-02T16:00:00.000Z","stockId":2810,"sp":12.45},{"date":"2025-04-01T16:00:00.000Z","stockId":2810,"sp":12.7},{"date":"2025-03-31T16:00:00.000Z","stockId":2810,"sp":12.64},{"date":"2025-03-30T16:00:00.000Z","stockId":2810,"sp":12.3},{"date":"2025-03-27T16:00:00.000Z","stockId":2810,"sp":12.62},{"date":"2025-03-26T16:00:00.000Z","stockId":2810,"sp":13.07},{"date":"2025-03-25T16:00:00.000Z","stockId":2810,"sp":12.89},{"date":"2025-03-24T16:00:00.000Z","stockId":2810,"sp":12.69},{"date":"2025-03-23T16:00:00.000Z","stockId":2810,"sp":12.65},{"date":"2025-03-20T16:00:00.000Z","stockId":2810,"sp":12.86},{"date":"2025-03-19T16:00:00.000Z","stockId":2810,"sp":13.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2810,"sp":13.24},{"date":"2025-03-17T16:00:00.000Z","stockId":2810,"sp":13.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2810,"sp":13.34},{"date":"2025-03-13T16:00:00.000Z","stockId":2810,"sp":13.24},{"date":"2025-03-12T16:00:00.000Z","stockId":2810,"sp":13.05},{"date":"2025-03-11T16:00:00.000Z","stockId":2810,"sp":13.09},{"date":"2025-03-10T16:00:00.000Z","stockId":2810,"sp":13.1},{"date":"2025-03-09T16:00:00.000Z","stockId":2810,"sp":13.13},{"date":"2025-03-06T16:00:00.000Z","stockId":2810,"sp":13.09},{"date":"2025-03-05T16:00:00.000Z","stockId":2810,"sp":12.77},{"date":"2025-03-04T16:00:00.000Z","stockId":2810,"sp":12.75},{"date":"2025-03-03T16:00:00.000Z","stockId":2810,"sp":12.75},{"date":"2025-03-02T16:00:00.000Z","stockId":2810,"sp":12.73},{"date":"2025-02-27T16:00:00.000Z","stockId":2810,"sp":12.53},{"date":"2025-02-26T16:00:00.000Z","stockId":2810,"sp":12.82},{"date":"2025-02-25T16:00:00.000Z","stockId":2810,"sp":12.8},{"date":"2025-02-24T16:00:00.000Z","stockId":2810,"sp":12.61},{"date":"2025-02-23T16:00:00.000Z","stockId":2810,"sp":12.71},{"date":"2025-02-20T16:00:00.000Z","stockId":2810,"sp":12.63},{"date":"2025-02-19T16:00:00.000Z","stockId":2810,"sp":12.72},{"date":"2025-02-18T16:00:00.000Z","stockId":2810,"sp":12.46},{"date":"2025-02-17T16:00:00.000Z","stockId":2810,"sp":12.26},{"date":"2025-02-16T16:00:00.000Z","stockId":2810,"sp":12.55},{"date":"2025-02-13T16:00:00.000Z","stockId":2810,"sp":12.43},{"date":"2025-02-12T16:00:00.000Z","stockId":2810,"sp":12.42},{"date":"2025-02-11T16:00:00.000Z","stockId":2810,"sp":12.51},{"date":"2025-02-10T16:00:00.000Z","stockId":2810,"sp":12.47},{"date":"2025-02-09T16:00:00.000Z","stockId":2810,"sp":12.55},{"date":"2025-02-06T16:00:00.000Z","stockId":2810,"sp":12.46},{"date":"2025-02-05T16:00:00.000Z","stockId":2810,"sp":12.37},{"date":"2025-02-04T16:00:00.000Z","stockId":2810,"sp":12.17},{"date":"2025-01-26T16:00:00.000Z","stockId":2810,"sp":12.28},{"date":"2025-01-23T16:00:00.000Z","stockId":2810,"sp":12.34},{"date":"2025-01-22T16:00:00.000Z","stockId":2810,"sp":12.28},{"date":"2025-01-21T16:00:00.000Z","stockId":2810,"sp":12.18},{"date":"2025-01-20T16:00:00.000Z","stockId":2810,"sp":12.3},{"date":"2025-01-19T16:00:00.000Z","stockId":2810,"sp":12.38},{"date":"2025-01-16T16:00:00.000Z","stockId":2810,"sp":12.24},{"date":"2025-01-15T16:00:00.000Z","stockId":2810,"sp":12.22},{"date":"2025-01-14T16:00:00.000Z","stockId":2810,"sp":12.07},{"date":"2025-01-13T16:00:00.000Z","stockId":2810,"sp":12.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2810,"sp":11.67},{"date":"2025-01-09T16:00:00.000Z","stockId":2810,"sp":11.59},{"date":"2025-01-08T16:00:00.000Z","stockId":2810,"sp":11.96},{"date":"2025-01-07T16:00:00.000Z","stockId":2810,"sp":12.07},{"date":"2025-01-06T16:00:00.000Z","stockId":2810,"sp":12.17},{"date":"2025-01-05T16:00:00.000Z","stockId":2810,"sp":12.08},{"date":"2025-01-02T16:00:00.000Z","stockId":2810,"sp":11.92},{"date":"2025-01-01T16:00:00.000Z","stockId":2810,"sp":12.68},{"date":"2024-12-30T16:00:00.000Z","stockId":2810,"sp":12.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2810,"sp":13.33},{"date":"2024-12-26T16:00:00.000Z","stockId":2810,"sp":13.46},{"date":"2024-12-25T16:00:00.000Z","stockId":2810,"sp":13.31},{"date":"2024-12-24T16:00:00.000Z","stockId":2810,"sp":13.25},{"date":"2024-12-23T16:00:00.000Z","stockId":2810,"sp":13.98},{"date":"2024-12-22T16:00:00.000Z","stockId":2810,"sp":14.02},{"date":"2024-12-19T16:00:00.000Z","stockId":2810,"sp":14.9},{"date":"2024-12-18T16:00:00.000Z","stockId":2810,"sp":14.71},{"date":"2024-12-17T16:00:00.000Z","stockId":2810,"sp":15.22},{"date":"2024-12-16T16:00:00.000Z","stockId":2810,"sp":14.2},{"date":"2024-12-15T16:00:00.000Z","stockId":2810,"sp":14.6},{"date":"2024-12-12T16:00:00.000Z","stockId":2810,"sp":14.72},{"date":"2024-12-11T16:00:00.000Z","stockId":2810,"sp":15.01},{"date":"2024-12-10T16:00:00.000Z","stockId":2810,"sp":14.83},{"date":"2024-12-09T16:00:00.000Z","stockId":2810,"sp":14.84},{"date":"2024-12-08T16:00:00.000Z","stockId":2810,"sp":13.99},{"date":"2024-12-05T16:00:00.000Z","stockId":2810,"sp":14.1},{"date":"2024-12-04T16:00:00.000Z","stockId":2810,"sp":14.25},{"date":"2024-12-03T16:00:00.000Z","stockId":2810,"sp":14.09},{"date":"2024-12-02T16:00:00.000Z","stockId":2810,"sp":14.13},{"date":"2024-12-01T16:00:00.000Z","stockId":2810,"sp":14.18},{"date":"2024-11-28T16:00:00.000Z","stockId":2810,"sp":13.76},{"date":"2024-11-27T16:00:00.000Z","stockId":2810,"sp":13.69},{"date":"2024-11-26T16:00:00.000Z","stockId":2810,"sp":13.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2810,"sp":13.17},{"date":"2024-11-24T16:00:00.000Z","stockId":2810,"sp":13.36},{"date":"2024-11-21T16:00:00.000Z","stockId":2810,"sp":13.2},{"date":"2024-11-20T16:00:00.000Z","stockId":2810,"sp":13.88},{"date":"2024-11-19T16:00:00.000Z","stockId":2810,"sp":14.16},{"date":"2024-11-18T16:00:00.000Z","stockId":2810,"sp":14.13},{"date":"2024-11-17T16:00:00.000Z","stockId":2810,"sp":13.69},{"date":"2024-11-14T16:00:00.000Z","stockId":2810,"sp":14.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2810,"sp":15.2},{"date":"2024-11-12T16:00:00.000Z","stockId":2810,"sp":14.65},{"date":"2024-11-11T16:00:00.000Z","stockId":2810,"sp":14.64},{"date":"2024-11-10T16:00:00.000Z","stockId":2810,"sp":14.38},{"date":"2024-11-07T16:00:00.000Z","stockId":2810,"sp":14.1},{"date":"2024-11-06T16:00:00.000Z","stockId":2810,"sp":14.11},{"date":"2024-11-05T16:00:00.000Z","stockId":2810,"sp":14.01},{"date":"2024-11-04T16:00:00.000Z","stockId":2810,"sp":14.18},{"date":"2024-11-03T16:00:00.000Z","stockId":2810,"sp":14.03},{"date":"2024-10-31T16:00:00.000Z","stockId":2810,"sp":13.62},{"date":"2024-10-30T16:00:00.000Z","stockId":2810,"sp":13.98},{"date":"2024-10-29T16:00:00.000Z","stockId":2810,"sp":13.97},{"date":"2024-10-28T16:00:00.000Z","stockId":2810,"sp":14.11},{"date":"2024-10-27T16:00:00.000Z","stockId":2810,"sp":15.05},{"date":"2024-10-24T16:00:00.000Z","stockId":2810,"sp":14.33},{"date":"2024-10-23T16:00:00.000Z","stockId":2810,"sp":14.04},{"date":"2024-10-22T16:00:00.000Z","stockId":2810,"sp":14.21},{"date":"2024-10-21T16:00:00.000Z","stockId":2810,"sp":14.26},{"date":"2024-10-20T16:00:00.000Z","stockId":2810,"sp":14.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2810,"sp":14.28},{"date":"2024-10-16T16:00:00.000Z","stockId":2810,"sp":13.9},{"date":"2024-10-15T16:00:00.000Z","stockId":2810,"sp":14.2},{"date":"2024-10-14T16:00:00.000Z","stockId":2810,"sp":14.11},{"date":"2024-10-13T16:00:00.000Z","stockId":2810,"sp":14.39},{"date":"2024-10-10T16:00:00.000Z","stockId":2810,"sp":13.73},{"date":"2024-10-09T16:00:00.000Z","stockId":2810,"sp":14.2},{"date":"2024-10-08T16:00:00.000Z","stockId":2810,"sp":14.11},{"date":"2024-10-07T16:00:00.000Z","stockId":2810,"sp":14.97},{"date":"2024-09-29T16:00:00.000Z","stockId":2810,"sp":14.41},{"date":"2024-09-26T16:00:00.000Z","stockId":2810,"sp":13.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2810,"sp":12.41},{"date":"2024-09-24T16:00:00.000Z","stockId":2810,"sp":11.82},{"date":"2024-09-23T16:00:00.000Z","stockId":2810,"sp":11.82},{"date":"2024-09-22T16:00:00.000Z","stockId":2810,"sp":11.09},{"date":"2024-09-19T16:00:00.000Z","stockId":2810,"sp":11.08},{"date":"2024-09-18T16:00:00.000Z","stockId":2810,"sp":11.39},{"date":"2024-09-17T16:00:00.000Z","stockId":2810,"sp":11.01},{"date":"2024-09-12T16:00:00.000Z","stockId":2810,"sp":11.23},{"date":"2024-09-11T16:00:00.000Z","stockId":2810,"sp":11.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2810,"sp":11.6},{"date":"2024-09-09T16:00:00.000Z","stockId":2810,"sp":11.28},{"date":"2024-09-08T16:00:00.000Z","stockId":2810,"sp":11.37},{"date":"2024-09-05T16:00:00.000Z","stockId":2810,"sp":11.68},{"date":"2024-09-04T16:00:00.000Z","stockId":2810,"sp":12.02},{"date":"2024-09-03T16:00:00.000Z","stockId":2810,"sp":11.95},{"date":"2024-09-02T16:00:00.000Z","stockId":2810,"sp":12.1},{"date":"2024-09-01T16:00:00.000Z","stockId":2810,"sp":11.96},{"date":"2024-08-29T16:00:00.000Z","stockId":2810,"sp":12.1},{"date":"2024-08-28T16:00:00.000Z","stockId":2810,"sp":12.09},{"date":"2024-08-27T16:00:00.000Z","stockId":2810,"sp":11.71},{"date":"2024-08-26T16:00:00.000Z","stockId":2810,"sp":11.64},{"date":"2024-08-25T16:00:00.000Z","stockId":2810,"sp":11.66},{"date":"2024-08-22T16:00:00.000Z","stockId":2810,"sp":11.84},{"date":"2024-08-21T16:00:00.000Z","stockId":2810,"sp":11.78},{"date":"2024-08-20T16:00:00.000Z","stockId":2810,"sp":11.87},{"date":"2024-08-19T16:00:00.000Z","stockId":2810,"sp":11.49},{"date":"2024-08-18T16:00:00.000Z","stockId":2810,"sp":11.02},{"date":"2024-08-15T16:00:00.000Z","stockId":2810,"sp":11.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2810,"sp":11.05},{"date":"2024-08-13T16:00:00.000Z","stockId":2810,"sp":11.04},{"date":"2024-08-12T16:00:00.000Z","stockId":2810,"sp":11.29},{"date":"2024-08-11T16:00:00.000Z","stockId":2810,"sp":11.11},{"date":"2024-08-08T16:00:00.000Z","stockId":2810,"sp":11.23},{"date":"2024-08-07T16:00:00.000Z","stockId":2810,"sp":11.41},{"date":"2024-08-06T16:00:00.000Z","stockId":2810,"sp":11.36},{"date":"2024-08-05T16:00:00.000Z","stockId":2810,"sp":11.5},{"date":"2024-08-04T16:00:00.000Z","stockId":2810,"sp":10.94},{"date":"2024-08-01T16:00:00.000Z","stockId":2810,"sp":11.26},{"date":"2024-07-31T16:00:00.000Z","stockId":2810,"sp":11.23},{"date":"2024-07-30T16:00:00.000Z","stockId":2810,"sp":11.31},{"date":"2024-07-29T16:00:00.000Z","stockId":2810,"sp":10.69},{"date":"2024-07-28T16:00:00.000Z","stockId":2810,"sp":10.71},{"date":"2024-07-25T16:00:00.000Z","stockId":2810,"sp":10.73},{"date":"2024-07-24T16:00:00.000Z","stockId":2810,"sp":10.38},{"date":"2024-07-23T16:00:00.000Z","stockId":2810,"sp":10.16},{"date":"2024-07-22T16:00:00.000Z","stockId":2810,"sp":10.58},{"date":"2024-07-21T16:00:00.000Z","stockId":2810,"sp":11},{"date":"2024-07-18T16:00:00.000Z","stockId":2810,"sp":11.09},{"date":"2024-07-17T16:00:00.000Z","stockId":2810,"sp":11.21},{"date":"2024-07-16T16:00:00.000Z","stockId":2810,"sp":11.2},{"date":"2024-07-15T16:00:00.000Z","stockId":2810,"sp":11.2},{"date":"2024-07-14T16:00:00.000Z","stockId":2810,"sp":11.29},{"date":"2024-07-11T16:00:00.000Z","stockId":2810,"sp":11.58},{"date":"2024-07-10T16:00:00.000Z","stockId":2810,"sp":11.64},{"date":"2024-07-09T16:00:00.000Z","stockId":2810,"sp":11.1},{"date":"2024-07-08T16:00:00.000Z","stockId":2810,"sp":11.23},{"date":"2024-07-07T16:00:00.000Z","stockId":2810,"sp":10.84},{"date":"2024-07-04T16:00:00.000Z","stockId":2810,"sp":11.38},{"date":"2024-07-03T16:00:00.000Z","stockId":2810,"sp":11.35},{"date":"2024-07-02T16:00:00.000Z","stockId":2810,"sp":11.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2810,"sp":11.9},{"date":"2024-06-30T16:00:00.000Z","stockId":2810,"sp":11.9},{"date":"2024-06-27T16:00:00.000Z","stockId":2810,"sp":11.78},{"date":"2024-06-26T16:00:00.000Z","stockId":2810,"sp":11.88},{"sp":12.27,"stockId":2810,"date":"2024-06-25T16:00:00.000Z"},{"sp":12,"stockId":2810,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.03,"stockId":2810,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.69,"stockId":2810,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.91,"stockId":2810,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.19,"stockId":2810,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.36,"stockId":2810,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.38,"stockId":2810,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.38,"stockId":2810,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.54,"stockId":2810,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.74,"stockId":2810,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.63,"stockId":2810,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.48,"stockId":2810,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.18,"stockId":2810,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.59,"stockId":2810,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.91,"stockId":2810,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.94,"stockId":2810,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.34,"stockId":2810,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.51,"stockId":2810,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.64,"stockId":2810,"date":"2024-05-28T16:00:00.000Z"},{"sp":14.5,"stockId":2810,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.62,"stockId":2810,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.67,"stockId":2810,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.89,"stockId":2810,"date":"2024-05-22T16:00:00.000Z"},{"sp":15.56,"stockId":2810,"date":"2024-05-21T16:00:00.000Z"},{"sp":15.53,"stockId":2810,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.9,"stockId":2810,"date":"2024-05-19T16:00:00.000Z"},{"sp":15.57,"stockId":2810,"date":"2024-05-16T16:00:00.000Z"},{"sp":15.34,"stockId":2810,"date":"2024-05-15T16:00:00.000Z"},{"sp":15.29,"stockId":2810,"date":"2024-05-14T16:00:00.000Z"},{"sp":15.35,"stockId":2810,"date":"2024-05-13T16:00:00.000Z"},{"sp":15.3,"stockId":2810,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2810,"sp":16},{"date":"2024-05-08T16:00:00.000Z","stockId":2810,"sp":15.94},{"date":"2024-05-07T16:00:00.000Z","stockId":2810,"sp":15.89},{"date":"2024-05-06T16:00:00.000Z","stockId":2810,"sp":16.61},{"date":"2024-05-05T16:00:00.000Z","stockId":2810,"sp":16.13},{"date":"2024-04-29T16:00:00.000Z","stockId":2810,"sp":14.66},{"date":"2024-04-28T16:00:00.000Z","stockId":2810,"sp":14.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2810,"sp":14.02},{"date":"2024-04-24T16:00:00.000Z","stockId":2810,"sp":14.08},{"date":"2024-04-23T16:00:00.000Z","stockId":2810,"sp":13.75},{"date":"2024-04-22T16:00:00.000Z","stockId":2810,"sp":13.56},{"date":"2024-04-21T16:00:00.000Z","stockId":2810,"sp":13.46},{"date":"2024-04-18T16:00:00.000Z","stockId":2810,"sp":13.32},{"date":"2024-04-17T16:00:00.000Z","stockId":2810,"sp":13.8},{"date":"2024-04-16T16:00:00.000Z","stockId":2810,"sp":14.15},{"date":"2024-04-15T16:00:00.000Z","stockId":2810,"sp":13.34},{"date":"2024-04-14T16:00:00.000Z","stockId":2810,"sp":14.73},{"date":"2024-04-11T16:00:00.000Z","stockId":2810,"sp":15.44},{"date":"2024-04-10T16:00:00.000Z","stockId":2810,"sp":15.65},{"date":"2024-04-09T16:00:00.000Z","stockId":2810,"sp":15.51},{"date":"2024-04-08T16:00:00.000Z","stockId":2810,"sp":15.51},{"date":"2024-04-07T16:00:00.000Z","stockId":2810,"sp":14.77},{"date":"2024-04-02T16:00:00.000Z","stockId":2810,"sp":14.21},{"date":"2024-04-01T16:00:00.000Z","stockId":2810,"sp":14.13},{"date":"2024-03-31T16:00:00.000Z","stockId":2810,"sp":14.09},{"date":"2024-03-28T16:00:00.000Z","stockId":2810,"sp":13.88},{"date":"2024-03-27T16:00:00.000Z","stockId":2810,"sp":14},{"date":"2024-03-26T16:00:00.000Z","stockId":2810,"sp":13.81},{"date":"2024-03-25T16:00:00.000Z","stockId":2810,"sp":14.26},{"date":"2024-03-24T16:00:00.000Z","stockId":2810,"sp":14.35},{"date":"2024-03-21T16:00:00.000Z","stockId":2810,"sp":14.89},{"date":"2024-03-20T16:00:00.000Z","stockId":2810,"sp":15.6},{"date":"2024-03-19T16:00:00.000Z","stockId":2810,"sp":15.86},{"date":"2024-03-18T16:00:00.000Z","stockId":2810,"sp":15.84},{"date":"2024-03-17T16:00:00.000Z","stockId":2810,"sp":15.9},{"date":"2024-03-14T16:00:00.000Z","stockId":2810,"sp":15.8},{"date":"2024-03-13T16:00:00.000Z","stockId":2810,"sp":15.57},{"date":"2024-03-12T16:00:00.000Z","stockId":2810,"sp":15.88},{"date":"2024-03-11T16:00:00.000Z","stockId":2810,"sp":16.08},{"date":"2024-03-10T16:00:00.000Z","stockId":2810,"sp":15.46},{"date":"2024-03-07T16:00:00.000Z","stockId":2810,"sp":15.37},{"date":"2024-03-06T16:00:00.000Z","stockId":2810,"sp":15.5},{"date":"2024-03-05T16:00:00.000Z","stockId":2810,"sp":15.66},{"date":"2024-03-04T16:00:00.000Z","stockId":2810,"sp":15.43},{"date":"2024-03-03T16:00:00.000Z","stockId":2810,"sp":15.63},{"date":"2024-02-29T16:00:00.000Z","stockId":2810,"sp":16},{"date":"2024-02-28T16:00:00.000Z","stockId":2810,"sp":16.13},{"date":"2024-02-27T16:00:00.000Z","stockId":2810,"sp":15.91},{"date":"2024-02-26T16:00:00.000Z","stockId":2810,"sp":16.74},{"date":"2024-02-25T16:00:00.000Z","stockId":2810,"sp":16.66},{"date":"2024-02-22T16:00:00.000Z","stockId":2810,"sp":16.19},{"date":"2024-02-21T16:00:00.000Z","stockId":2810,"sp":15.77},{"date":"2024-02-20T16:00:00.000Z","stockId":2810,"sp":15.52},{"date":"2024-02-19T16:00:00.000Z","stockId":2810,"sp":15.75},{"date":"2024-02-18T16:00:00.000Z","stockId":2810,"sp":16},{"date":"2024-02-07T16:00:00.000Z","stockId":2810,"sp":15.1},{"date":"2024-02-06T16:00:00.000Z","stockId":2810,"sp":14.21},{"date":"2024-02-05T16:00:00.000Z","stockId":2810,"sp":14.13},{"date":"2024-02-04T16:00:00.000Z","stockId":2810,"sp":12.97},{"date":"2024-02-01T16:00:00.000Z","stockId":2810,"sp":14.29},{"date":"2024-01-31T16:00:00.000Z","stockId":2810,"sp":14.8},{"date":"2024-01-30T16:00:00.000Z","stockId":2810,"sp":14.87},{"date":"2024-01-29T16:00:00.000Z","stockId":2810,"sp":15.79},{"date":"2024-01-28T16:00:00.000Z","stockId":2810,"sp":16.5},{"date":"2024-01-25T16:00:00.000Z","stockId":2810,"sp":17.19},{"date":"2024-01-24T16:00:00.000Z","stockId":2810,"sp":17.5},{"date":"2024-01-23T16:00:00.000Z","stockId":2810,"sp":17.13},{"date":"2024-01-22T16:00:00.000Z","stockId":2810,"sp":17.65},{"date":"2024-01-21T16:00:00.000Z","stockId":2810,"sp":16.97},{"date":"2024-01-18T16:00:00.000Z","stockId":2810,"sp":18.4},{"date":"2024-01-17T16:00:00.000Z","stockId":2810,"sp":18.27},{"date":"2024-01-16T16:00:00.000Z","stockId":2810,"sp":18.84},{"date":"2024-01-15T16:00:00.000Z","stockId":2810,"sp":19.96},{"date":"2024-01-14T16:00:00.000Z","stockId":2810,"sp":20.03},{"date":"2024-01-11T16:00:00.000Z","stockId":2810,"sp":20.14},{"date":"2024-01-10T16:00:00.000Z","stockId":2810,"sp":20.08},{"date":"2024-01-09T16:00:00.000Z","stockId":2810,"sp":20.14},{"date":"2024-01-08T16:00:00.000Z","stockId":2810,"sp":20.5},{"date":"2024-01-07T16:00:00.000Z","stockId":2810,"sp":20.36},{"date":"2024-01-04T16:00:00.000Z","stockId":2810,"sp":20.31},{"date":"2024-01-03T16:00:00.000Z","stockId":2810,"sp":20.72},{"date":"2024-01-02T16:00:00.000Z","stockId":2810,"sp":20.64},{"date":"2024-01-01T16:00:00.000Z","stockId":2810,"sp":21.06},{"date":"2023-12-28T16:00:00.000Z","stockId":2810,"sp":21.19},{"date":"2023-12-27T16:00:00.000Z","stockId":2810,"sp":20.28},{"date":"2023-12-26T16:00:00.000Z","stockId":2810,"sp":19.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2810,"sp":19.62},{"date":"2023-12-24T16:00:00.000Z","stockId":2810,"sp":19.97},{"date":"2023-12-21T16:00:00.000Z","stockId":2810,"sp":20.18},{"date":"2023-12-20T16:00:00.000Z","stockId":2810,"sp":20.28},{"date":"2023-12-19T16:00:00.000Z","stockId":2810,"sp":19.81},{"date":"2023-12-18T16:00:00.000Z","stockId":2810,"sp":20.31},{"date":"2023-12-17T16:00:00.000Z","stockId":2810,"sp":20.18},{"date":"2023-12-14T16:00:00.000Z","stockId":2810,"sp":20.06},{"date":"2023-12-13T16:00:00.000Z","stockId":2810,"sp":20.01},{"date":"2023-12-12T16:00:00.000Z","stockId":2810,"sp":19.87},{"date":"2023-12-11T16:00:00.000Z","stockId":2810,"sp":19.86},{"date":"2023-12-10T16:00:00.000Z","stockId":2810,"sp":19.95},{"date":"2023-12-07T16:00:00.000Z","stockId":2810,"sp":19.01},{"date":"2023-12-06T16:00:00.000Z","stockId":2810,"sp":19.75},{"date":"2023-12-05T16:00:00.000Z","stockId":2810,"sp":19.7},{"date":"2023-12-04T16:00:00.000Z","stockId":2810,"sp":19.98},{"date":"2023-12-03T16:00:00.000Z","stockId":2810,"sp":20.35},{"date":"2023-11-30T16:00:00.000Z","stockId":2810,"sp":20.31},{"date":"2023-11-29T16:00:00.000Z","stockId":2810,"sp":20.69},{"date":"2023-11-28T16:00:00.000Z","stockId":2810,"sp":19.86},{"date":"2023-11-27T16:00:00.000Z","stockId":2810,"sp":19.65},{"date":"2023-11-26T16:00:00.000Z","stockId":2810,"sp":19.71},{"date":"2023-11-23T16:00:00.000Z","stockId":2810,"sp":19.39},{"date":"2023-11-22T16:00:00.000Z","stockId":2810,"sp":19.25},{"date":"2023-11-21T16:00:00.000Z","stockId":2810,"sp":18.79},{"date":"2023-11-20T16:00:00.000Z","stockId":2810,"sp":19.1},{"date":"2023-11-19T16:00:00.000Z","stockId":2810,"sp":19.25},{"date":"2023-11-16T16:00:00.000Z","stockId":2810,"sp":19.14},{"date":"2023-11-15T16:00:00.000Z","stockId":2810,"sp":19.06},{"date":"2023-11-14T16:00:00.000Z","stockId":2810,"sp":19.3},{"date":"2023-11-13T16:00:00.000Z","stockId":2810,"sp":19.2},{"date":"2023-11-12T16:00:00.000Z","stockId":2810,"sp":19.65},{"date":"2023-11-09T16:00:00.000Z","stockId":2810,"sp":19.88},{"date":"2023-11-08T16:00:00.000Z","stockId":2810,"sp":19.72},{"date":"2023-11-07T16:00:00.000Z","stockId":2810,"sp":19.89},{"date":"2023-11-06T16:00:00.000Z","stockId":2810,"sp":19.4},{"date":"2023-11-05T16:00:00.000Z","stockId":2810,"sp":19.28},{"date":"2023-11-02T16:00:00.000Z","stockId":2810,"sp":18.97},{"date":"2023-11-01T16:00:00.000Z","stockId":2810,"sp":18.78},{"date":"2023-10-31T16:00:00.000Z","stockId":2810,"sp":18.63},{"date":"2023-10-30T16:00:00.000Z","stockId":2810,"sp":16.94},{"date":"2023-10-29T16:00:00.000Z","stockId":2810,"sp":16.79},{"date":"2023-10-26T16:00:00.000Z","stockId":2810,"sp":16.74},{"date":"2023-10-25T16:00:00.000Z","stockId":2810,"sp":16.2},{"date":"2023-10-24T16:00:00.000Z","stockId":2810,"sp":16.43},{"date":"2023-10-23T16:00:00.000Z","stockId":2810,"sp":15.84},{"date":"2023-10-22T16:00:00.000Z","stockId":2810,"sp":15.48},{"date":"2023-10-19T16:00:00.000Z","stockId":2810,"sp":16},{"date":"2023-10-18T16:00:00.000Z","stockId":2810,"sp":16.01},{"date":"2023-10-17T16:00:00.000Z","stockId":2810,"sp":16.19},{"date":"2023-10-16T16:00:00.000Z","stockId":2810,"sp":16.53},{"date":"2023-10-15T16:00:00.000Z","stockId":2810,"sp":16.58},{"date":"2023-10-12T16:00:00.000Z","stockId":2810,"sp":17.04},{"date":"2023-10-11T16:00:00.000Z","stockId":2810,"sp":17},{"date":"2023-10-10T16:00:00.000Z","stockId":2810,"sp":16.75},{"date":"2023-10-09T16:00:00.000Z","stockId":2810,"sp":16.7},{"date":"2023-10-08T16:00:00.000Z","stockId":2810,"sp":16.55},{"date":"2023-09-27T16:00:00.000Z","stockId":2810,"sp":17.14},{"date":"2023-09-26T16:00:00.000Z","stockId":2810,"sp":17.04},{"date":"2023-09-25T16:00:00.000Z","stockId":2810,"sp":16.81},{"date":"2023-09-24T16:00:00.000Z","stockId":2810,"sp":17.06},{"date":"2023-09-21T16:00:00.000Z","stockId":2810,"sp":17.06},{"date":"2023-09-20T16:00:00.000Z","stockId":2810,"sp":16.79},{"date":"2023-09-19T16:00:00.000Z","stockId":2810,"sp":17.06},{"date":"2023-09-18T16:00:00.000Z","stockId":2810,"sp":17.12},{"date":"2023-09-17T16:00:00.000Z","stockId":2810,"sp":17.54},{"date":"2023-09-14T16:00:00.000Z","stockId":2810,"sp":17.15},{"date":"2023-09-13T16:00:00.000Z","stockId":2810,"sp":17.24},{"date":"2023-09-12T16:00:00.000Z","stockId":2810,"sp":17.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2810,"sp":17.65},{"date":"2023-09-10T16:00:00.000Z","stockId":2810,"sp":17.58},{"date":"2023-09-07T16:00:00.000Z","stockId":2810,"sp":17.37},{"date":"2023-09-06T16:00:00.000Z","stockId":2810,"sp":17.34},{"date":"2023-09-05T16:00:00.000Z","stockId":2810,"sp":17.75},{"date":"2023-09-04T16:00:00.000Z","stockId":2810,"sp":17.65},{"date":"2023-09-03T16:00:00.000Z","stockId":2810,"sp":17.59},{"date":"2023-08-31T16:00:00.000Z","stockId":2810,"sp":17.15},{"date":"2023-08-30T16:00:00.000Z","stockId":2810,"sp":17.17},{"date":"2023-08-29T16:00:00.000Z","stockId":2810,"sp":17.71},{"date":"2023-08-28T16:00:00.000Z","stockId":2810,"sp":17.35},{"date":"2023-08-27T16:00:00.000Z","stockId":2810,"sp":16.41},{"date":"2023-08-24T16:00:00.000Z","stockId":2810,"sp":16.52},{"date":"2023-08-23T16:00:00.000Z","stockId":2810,"sp":16.58},{"date":"2023-08-22T16:00:00.000Z","stockId":2810,"sp":16.43},{"date":"2023-08-21T16:00:00.000Z","stockId":2810,"sp":16.82},{"date":"2023-08-20T16:00:00.000Z","stockId":2810,"sp":17.08},{"date":"2023-08-17T16:00:00.000Z","stockId":2810,"sp":17.24},{"date":"2023-08-16T16:00:00.000Z","stockId":2810,"sp":17.85},{"date":"2023-08-15T16:00:00.000Z","stockId":2810,"sp":17.64},{"date":"2023-08-14T16:00:00.000Z","stockId":2810,"sp":17.66},{"date":"2023-08-13T16:00:00.000Z","stockId":2810,"sp":17.84},{"date":"2023-08-10T16:00:00.000Z","stockId":2810,"sp":18.03},{"date":"2023-08-09T16:00:00.000Z","stockId":2810,"sp":18.51},{"date":"2023-08-08T16:00:00.000Z","stockId":2810,"sp":18.36},{"date":"2023-08-07T16:00:00.000Z","stockId":2810,"sp":18.54},{"date":"2023-08-06T16:00:00.000Z","stockId":2810,"sp":18.61},{"date":"2023-08-03T16:00:00.000Z","stockId":2810,"sp":18.95},{"date":"2023-08-02T16:00:00.000Z","stockId":2810,"sp":19.19},{"date":"2023-08-01T16:00:00.000Z","stockId":2810,"sp":19.37},{"date":"2023-07-31T16:00:00.000Z","stockId":2810,"sp":19.43},{"date":"2023-07-30T16:00:00.000Z","stockId":2810,"sp":19.16},{"date":"2023-07-27T16:00:00.000Z","stockId":2810,"sp":18.97},{"date":"2023-07-26T16:00:00.000Z","stockId":2810,"sp":18.75},{"date":"2023-07-25T16:00:00.000Z","stockId":2810,"sp":18.85},{"date":"2023-07-24T16:00:00.000Z","stockId":2810,"sp":18.81},{"date":"2023-07-23T16:00:00.000Z","stockId":2810,"sp":18.38},{"date":"2023-07-20T16:00:00.000Z","stockId":2810,"sp":18.6},{"date":"2023-07-19T16:00:00.000Z","stockId":2810,"sp":18.58},{"date":"2023-07-18T16:00:00.000Z","stockId":2810,"sp":18.67},{"date":"2023-07-17T16:00:00.000Z","stockId":2810,"sp":18.72},{"date":"2023-07-16T16:00:00.000Z","stockId":2810,"sp":18.64},{"date":"2023-07-13T16:00:00.000Z","stockId":2810,"sp":18.76},{"date":"2023-07-12T16:00:00.000Z","stockId":2810,"sp":19.12},{"date":"2023-07-11T16:00:00.000Z","stockId":2810,"sp":18.89},{"date":"2023-07-10T16:00:00.000Z","stockId":2810,"sp":18.81},{"date":"2023-07-09T16:00:00.000Z","stockId":2810,"sp":18.51},{"date":"2023-07-06T16:00:00.000Z","stockId":2810,"sp":18.21},{"date":"2023-07-05T16:00:00.000Z","stockId":2810,"sp":18.44},{"date":"2023-07-04T16:00:00.000Z","stockId":2810,"sp":18.33},{"date":"2023-07-03T16:00:00.000Z","stockId":2810,"sp":18.44},{"date":"2023-07-02T16:00:00.000Z","stockId":2810,"sp":18.03},{"date":"2023-06-29T16:00:00.000Z","stockId":2810,"sp":18},{"date":"2023-06-28T16:00:00.000Z","stockId":2810,"sp":17.68},{"date":"2023-06-27T16:00:00.000Z","stockId":2810,"sp":17.35},{"date":"2023-06-26T16:00:00.000Z","stockId":2810,"sp":17.42},{"date":"2023-06-25T16:00:00.000Z","stockId":2810,"sp":17.01},{"date":"2023-06-20T16:00:00.000Z","stockId":2810,"sp":17.14},{"date":"2023-06-19T16:00:00.000Z","stockId":2810,"sp":17.39},{"date":"2023-06-18T16:00:00.000Z","stockId":2810,"sp":17.39},{"date":"2023-06-15T16:00:00.000Z","stockId":2810,"sp":17.22},{"date":"2023-06-14T16:00:00.000Z","stockId":2810,"sp":17.56},{"date":"2023-06-13T16:00:00.000Z","stockId":2810,"sp":17.15},{"date":"2023-06-12T16:00:00.000Z","stockId":2810,"sp":17.22},{"date":"2023-06-11T16:00:00.000Z","stockId":2810,"sp":17.43},{"date":"2023-06-08T16:00:00.000Z","stockId":2810,"sp":17.4},{"date":"2023-06-07T16:00:00.000Z","stockId":2810,"sp":17.28}],"dateFlag":"day"}