window.pageData = {"stock":{"_id":503,"stockCode":"000503","exchange":"sz","market":"a","stockType":"company","followedNum":235,"ipoDate":"1992-11-29T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":15,"fsTableType":"non_financial","tickerId":503,"memoNum":7,"establishDate":"1987-08-27T15:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"国新健康","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gxjk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国资委","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:36.167Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370601,"stockCode":"370601","name":"医疗服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370601,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.53088308403749},"pb":{"mcw":3.918573508615638},"ps_ttm":{"mcw":5.695959545058362},"dyr":{"mcw":0.010274712129857656}},"staticDividendYieldRatio":0.011364206231467229},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080103,"stockCode":"C080103","exchange":"sz","stockType":"industry","source":"cni","tickerId":80103,"name":"计算机软件"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370600,"stockCode":"370600","name":"医疗服务","stockType":"industry","exchange":"sw","tickerId":370600,"source":"sw"},{"_id":2010000370601,"stockCode":"370601","name":"医疗服务","stockType":"industry","exchange":"sw","tickerId":370601,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710400,"stockCode":"710400","name":"软件开发","stockType":"industry","exchange":"sw_2021","tickerId":710400,"source":"sw_2021"},{"_id":2020000710401,"stockCode":"710401","name":"垂直应用软件","stockType":"industry","exchange":"sw_2021","tickerId":710401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.00647},{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00328},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00049},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00022},{"_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":[],"exclusionIndices":[],"profile":{"website":"http://www.crhms.cn","companyName":"国新健康保障服务集团股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损10319万元。","maxProfit":-103190000,"minProfit":-103190000,"performanceType":"deficit","reason":"公司业务整体呈现前低后高的季节性特征，报告期内，公司紧紧围绕“健康中国”和“三医协同”改革发展要求，以“三医协同、创新驱动、数字生态”为战略牵引，以健康医疗大数据的“聚、通、用”为主线，加快数据驱动创新，AI赋能全业务升级，构建“三医”协同数据治理应用体系，落实“9+6”战略性新兴产业、人工智能+生物医药和未来健康产业布局。报告期内，公司实现营业收入约为人民币1.02亿元，归属于上市公司股东的净利润约为人民币-1.03亿元。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":503,"type":"tr_dri","cagr_p_r_fs":0.03783328155190446,"cagr_p_r_fys":-0.2759009009009009,"cagr_p_r_y1":-0.4117108874656912,"cagr_p_r_y10":-0.1788935146084476,"cagr_p_r_y3":-0.18128668433154782,"cagr_p_r_y5":-0.020180234939180308,"p_r_fs":2.4885803328780547,"cagr_p_r_d30":-0.06811594202898574,"cagr_p_r_d60":-0.11310344827586183,"cagr_p_r_d90":-0.12517006802721087,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"1992-11-29T16:00:00.000Z","cagr_p_r_y20":-0.0029673207961310455,"cagr_p_r_d14":0.02063492063492056,"cagr_p_r_d7":-0.040298507462686484},"shnc":{"stockId":503,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":64487,"shnc_d90":0.08998867535452901,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":64487,"shnc_q1":0.08998867535452901,"shnc_q2":0.06377327988650798,"shnc_q3":-0.02534610966688834,"shnc_y1":-0.0813686804655337,"shnc_y2":0.3088491982951086},"ple":{"stockId":503,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":503,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.011,"mtaslb":415325578,"mtaslb_mc_r":0.06596435440767213,"mtaslb_fbc":-3302746,"mtaslb_fb":413004348,"mtaslb_smc":-8000,"mtaslb_sb":2321230,"fb_mc_rc_d1":-0.0005245607764194131,"fb_mc_rc_d5":0.0010379802015837705,"fb_mc_rc_d20":-0.0019737213929935057,"fb_mc_rc_d60":-0.0109816585097834,"fb_mc_rc_d120":-0.018537916038396697,"sb_mc_rc_d1":-0.000011036130627786886,"sb_mc_rc_d5":0.0000103270227095282,"sb_mc_rc_d20":-0.00006754812397739363,"sb_mc_rc_d60":-0.00008663299750921892,"sb_mc_rc_d120":0.000003635006325236443,"npa_o_f_d1":-3302746,"npa_o_f_d120":-139370264,"npa_o_f_d20":-11948318,"npa_o_f_d5":6359067,"npa_o_f_d60":-75130683,"fb_mc_rc_d240":-0.021338218361128515,"npa_o_f_d240":-160851804},"mm_ha":{"stockId":503,"type":"mm_ha","mm_sh":3984043,"mm_sha":24501864,"mm_sh_cap_r":0.004068699619237552,"spc":-0.0191,"mm_shc_v_r":-0.17657491973182945,"mm_sh_nba_d1":-21694220.830724742,"mm_sh_nba_d5":-21694220.830724742,"mm_sh_nba_d20":-21694220.830724742,"mm_sh_nba_d60":-21694220.830724742,"mm_sh_nba_d120":-10162549.087514695,"mm_sh_nba_d240":-90983177.89616789,"mm_sh_cap_rc_d1":-0.002167926615503457,"mm_sh_cap_rc_d5":-0.002167926615503457,"mm_sh_cap_rc_d20":-0.002167926615503457,"mm_sh_cap_rc_d60":-0.002167926615503457,"mm_sh_cap_rc_d120":-0.0010498295944048634,"mm_sh_nbv_d1":-2122819,"mm_sh_nbv_d5":-2122819,"mm_sh_nbv_d20":-2122819,"mm_sh_nbv_d60":-2122819,"mm_sh_nbv_d120":-1027986,"mm_sh_nbv_d240":-8626499,"mm_sh_nbp_d1":951160.9016523707,"mm_sh_nbp_d5":2721481.2086607018,"mm_sh_nbp_d20":2721481.2086607018,"mm_sh_nbp_d60":2721481.2086607018,"mm_sh_nbp_d120":6520900.217167143,"mm_sh_nbp_d240":-17690785.94895404,"mm_sh_nbpr_d1":0.04384397619412428,"mm_sh_nbpr_d5":0.1469721961459156,"mm_sh_nbpr_d20":0.1469721961459156,"mm_sh_nbpr_d60":0.1469721961459156,"mm_sh_nbpr_d120":0.1624358443828804,"mm_sh_nbpr_d240":-0.8889011783927657,"mm_sh_cap_rc_d240":-0.008809802805003139,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0011687098434426191,"mm_shc_v_r_d20":-0.008828745986591472,"mm_shc_v_r_d240":-0.002394530331392901,"mm_shc_v_r_d5":-0.03531498394636589,"mm_shc_v_r_d60":-0.002942915328863824,"mm_sh_cap_rc_q1":-0.0032167339397373264,"mm_sh_cap_rc_q2":-0.0012143936457075068,"mm_sh_cap_rc_q3":-0.0017142663980918163,"mm_sh_cap_rc_q4":-0.0038821930135952733,"mm_sh_nba_q1":-19505295.96834429,"mm_sh_nba_q2":-3894643.1714387815,"mm_sh_nba_q3":-8264576.690309539,"mm_sh_nba_q4":-29958797.52103428,"mm_sh_nbv_q1":-3149804,"mm_sh_nbv_q2":-1189126,"mm_sh_nbv_q3":-1678598,"mm_sh_nbv_q4":-3801417}},"priceMetrics":{"pe_ttm":-15.46886424583609,"d_pe_ttm":-43.52431373502383,"pb":6.564638050279894,"pb_wo_gw":6.564638050279894,"dyr":0,"mc":6296593394.96,"mc_om":6296593394.96,"sp":6.43,"spc":0.011,"ta":84161395,"to_r":0.013443312310583856,"cmc":6296212276,"ecmc":4780644603.01,"ecmc_psh":74133,"shn":64487},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"68fd29262e6f0f8d94508326","stockId":503,"source":"cn_info","shareholderName":"国新发展投资管理有限公司","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-25T16:00:00.000Z","changeQuantity":1799840,"sharesChangeRatio":0.00183,"priceLimit":"10.547","sharesHeldAfterChange":0.0342,"quantityHeldAfterChange":33605147,"priceFloor":10.547,"priceCeiling":10.547,"averagePrice":10.547,"stock":{"_id":503,"stockCode":"000503","exchange":"sz","market":"a","stockType":"company","followedNum":235,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":503,"memoNum":7,"currency":"CNY","name":"国新健康","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f3ee41727f7bd197ef13e0","stockId":503,"source":"cn_info","shareholderName":"国新发展投资管理有限公司","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":7681327,"sharesChangeRatio":0.0078,"priceLimit":"10.564","sharesHeldAfterChange":0.0324,"quantityHeldAfterChange":31805307,"priceFloor":10.564,"priceCeiling":10.564,"averagePrice":10.564,"stock":{"_id":503,"stockCode":"000503","exchange":"sz","market":"a","stockType":"company","followedNum":235,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":503,"memoNum":7,"currency":"CNY","name":"国新健康","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":503,"date":"2026-07-22T16:00:00.000Z","sp":6.43},{"date":"2026-07-21T16:00:00.000Z","stockId":503,"sp":6.36},{"stockId":503,"date":"2026-07-20T16:00:00.000Z","sp":6.4},{"date":"2026-07-19T16:00:00.000Z","stockId":503,"sp":6.78},{"stockId":503,"date":"2026-07-16T16:00:00.000Z","sp":6.43},{"stockId":503,"date":"2026-07-15T16:00:00.000Z","sp":6.7},{"stockId":503,"date":"2026-07-14T16:00:00.000Z","sp":6.63},{"stockId":503,"date":"2026-07-13T16:00:00.000Z","sp":6.45},{"date":"2026-07-12T16:00:00.000Z","stockId":503,"sp":6.36},{"date":"2026-07-09T16:00:00.000Z","stockId":503,"sp":6.4},{"stockId":503,"date":"2026-07-08T16:00:00.000Z","sp":6.3},{"stockId":503,"date":"2026-07-07T16:00:00.000Z","sp":6.33},{"date":"2026-07-06T16:00:00.000Z","stockId":503,"sp":6.18},{"stockId":503,"date":"2026-07-05T16:00:00.000Z","sp":6.29},{"stockId":503,"date":"2026-07-02T16:00:00.000Z","sp":6.32},{"stockId":503,"date":"2026-07-01T16:00:00.000Z","sp":6.3},{"stockId":503,"date":"2026-06-30T16:00:00.000Z","sp":6.48},{"stockId":503,"date":"2026-06-29T16:00:00.000Z","sp":6.15},{"date":"2026-06-28T16:00:00.000Z","stockId":503,"sp":6.27},{"date":"2026-06-25T16:00:00.000Z","stockId":503,"sp":6.36},{"stockId":503,"date":"2026-06-24T16:00:00.000Z","sp":6.46},{"date":"2026-06-23T16:00:00.000Z","stockId":503,"sp":6.66},{"date":"2026-06-22T16:00:00.000Z","stockId":503,"sp":6.9},{"stockId":503,"date":"2026-06-21T16:00:00.000Z","sp":6.89},{"date":"2026-06-17T16:00:00.000Z","stockId":503,"sp":6.88},{"stockId":503,"date":"2026-06-16T16:00:00.000Z","sp":7.02},{"date":"2026-06-15T16:00:00.000Z","stockId":503,"sp":7.24},{"date":"2026-06-14T16:00:00.000Z","stockId":503,"sp":7.01},{"stockId":503,"date":"2026-06-11T16:00:00.000Z","sp":6.96},{"date":"2026-06-10T16:00:00.000Z","stockId":503,"sp":6.95},{"stockId":503,"date":"2026-06-09T16:00:00.000Z","sp":7.17},{"date":"2026-06-08T16:00:00.000Z","stockId":503,"sp":7.08},{"date":"2026-06-07T16:00:00.000Z","stockId":503,"sp":7.01},{"date":"2026-06-04T16:00:00.000Z","stockId":503,"sp":7.09},{"date":"2026-06-03T16:00:00.000Z","stockId":503,"sp":6.99},{"date":"2026-06-02T16:00:00.000Z","stockId":503,"sp":7.03},{"date":"2026-06-01T16:00:00.000Z","stockId":503,"sp":7.16},{"date":"2026-05-31T16:00:00.000Z","stockId":503,"sp":7.23},{"date":"2026-05-28T16:00:00.000Z","stockId":503,"sp":7.13},{"date":"2026-05-27T16:00:00.000Z","stockId":503,"sp":7.18},{"date":"2026-05-26T16:00:00.000Z","stockId":503,"sp":6.84},{"date":"2026-05-25T16:00:00.000Z","stockId":503,"sp":6.95},{"date":"2026-05-24T16:00:00.000Z","stockId":503,"sp":7.15},{"date":"2026-05-21T16:00:00.000Z","stockId":503,"sp":7.25},{"stockId":503,"date":"2026-05-20T16:00:00.000Z","sp":7.28},{"stockId":503,"date":"2026-05-19T16:00:00.000Z","sp":7.49},{"date":"2026-05-18T16:00:00.000Z","stockId":503,"sp":7.76},{"stockId":503,"date":"2026-05-17T16:00:00.000Z","sp":7.61},{"date":"2026-05-14T16:00:00.000Z","stockId":503,"sp":7.7},{"date":"2026-05-13T16:00:00.000Z","stockId":503,"sp":7.78},{"date":"2026-05-12T16:00:00.000Z","stockId":503,"sp":7.77},{"date":"2026-05-11T16:00:00.000Z","stockId":503,"sp":7.76},{"date":"2026-05-10T16:00:00.000Z","stockId":503,"sp":7.92},{"stockId":503,"date":"2026-05-07T16:00:00.000Z","sp":8.04},{"date":"2026-05-06T16:00:00.000Z","stockId":503,"sp":7.88},{"date":"2026-05-05T16:00:00.000Z","stockId":503,"sp":7.9},{"date":"2026-04-29T16:00:00.000Z","stockId":503,"sp":7.91},{"date":"2026-04-28T16:00:00.000Z","stockId":503,"sp":7.74},{"stockId":503,"date":"2026-04-27T16:00:00.000Z","sp":7.34},{"date":"2026-04-26T16:00:00.000Z","stockId":503,"sp":7.39},{"date":"2026-04-23T16:00:00.000Z","stockId":503,"sp":7.35},{"date":"2026-04-22T16:00:00.000Z","stockId":503,"sp":7.57},{"stockId":503,"date":"2026-04-21T16:00:00.000Z","sp":7.37},{"stockId":503,"date":"2026-04-20T16:00:00.000Z","sp":7.44},{"stockId":503,"date":"2026-04-19T16:00:00.000Z","sp":7.59},{"date":"2026-04-16T16:00:00.000Z","stockId":503,"sp":7.57},{"date":"2026-04-15T16:00:00.000Z","stockId":503,"sp":7.74},{"stockId":503,"date":"2026-04-14T16:00:00.000Z","sp":7.63},{"date":"2026-04-13T16:00:00.000Z","stockId":503,"sp":7.68},{"date":"2026-04-12T16:00:00.000Z","stockId":503,"sp":7.77},{"date":"2026-04-09T16:00:00.000Z","stockId":503,"sp":7.8},{"date":"2026-04-08T16:00:00.000Z","stockId":503,"sp":7.78},{"date":"2026-04-07T16:00:00.000Z","stockId":503,"sp":8.01},{"date":"2026-04-06T16:00:00.000Z","stockId":503,"sp":7.69},{"date":"2026-04-02T16:00:00.000Z","stockId":503,"sp":7.76},{"date":"2026-04-01T16:00:00.000Z","stockId":503,"sp":7.98},{"stockId":503,"date":"2026-03-31T16:00:00.000Z","sp":8.07},{"date":"2026-03-30T16:00:00.000Z","stockId":503,"sp":7.86},{"stockId":503,"date":"2026-03-29T16:00:00.000Z","sp":8.05},{"stockId":503,"date":"2026-03-26T16:00:00.000Z","sp":7.99},{"date":"2026-03-25T16:00:00.000Z","stockId":503,"sp":7.94},{"stockId":503,"date":"2026-03-24T16:00:00.000Z","sp":8},{"stockId":503,"date":"2026-03-23T16:00:00.000Z","sp":7.9},{"stockId":503,"date":"2026-03-22T16:00:00.000Z","sp":7.71},{"stockId":503,"date":"2026-03-19T16:00:00.000Z","sp":8.2},{"stockId":503,"date":"2026-03-18T16:00:00.000Z","sp":8.5},{"stockId":503,"date":"2026-03-17T16:00:00.000Z","sp":8.61},{"stockId":503,"date":"2026-03-16T16:00:00.000Z","sp":8.55},{"stockId":503,"date":"2026-03-15T16:00:00.000Z","sp":8.59},{"date":"2026-03-12T16:00:00.000Z","stockId":503,"sp":8.54},{"stockId":503,"date":"2026-03-11T16:00:00.000Z","sp":8.67},{"date":"2026-03-10T16:00:00.000Z","stockId":503,"sp":8.75},{"date":"2026-03-09T16:00:00.000Z","stockId":503,"sp":8.86},{"stockId":503,"date":"2026-03-08T16:00:00.000Z","sp":8.74},{"date":"2026-03-05T16:00:00.000Z","stockId":503,"sp":8.78},{"date":"2026-03-04T16:00:00.000Z","stockId":503,"sp":8.66},{"date":"2026-03-03T16:00:00.000Z","stockId":503,"sp":8.41},{"stockId":503,"date":"2026-03-02T16:00:00.000Z","sp":8.61},{"date":"2026-03-01T16:00:00.000Z","stockId":503,"sp":8.91},{"stockId":503,"date":"2026-02-26T16:00:00.000Z","sp":9.19},{"date":"2026-02-25T16:00:00.000Z","stockId":503,"sp":9.13},{"date":"2026-02-24T16:00:00.000Z","stockId":503,"sp":9.31},{"stockId":503,"date":"2026-02-23T16:00:00.000Z","sp":9.27},{"date":"2026-02-12T16:00:00.000Z","stockId":503,"sp":9.34},{"date":"2026-02-11T16:00:00.000Z","stockId":503,"sp":9.43},{"date":"2026-02-10T16:00:00.000Z","stockId":503,"sp":9.53},{"date":"2026-02-09T16:00:00.000Z","stockId":503,"sp":9.61},{"stockId":503,"date":"2026-02-08T16:00:00.000Z","sp":9.54},{"date":"2026-02-05T16:00:00.000Z","stockId":503,"sp":9.27},{"date":"2026-02-04T16:00:00.000Z","stockId":503,"sp":9.36},{"date":"2026-02-03T16:00:00.000Z","stockId":503,"sp":9.42},{"stockId":503,"date":"2026-02-02T16:00:00.000Z","sp":9.45},{"date":"2026-02-01T16:00:00.000Z","stockId":503,"sp":9.25},{"date":"2026-01-29T16:00:00.000Z","stockId":503,"sp":9.44},{"date":"2026-01-28T16:00:00.000Z","stockId":503,"sp":9.66},{"stockId":503,"date":"2026-01-27T16:00:00.000Z","sp":9.59},{"stockId":503,"date":"2026-01-26T16:00:00.000Z","sp":9.78},{"stockId":503,"date":"2026-01-25T16:00:00.000Z","sp":9.95},{"stockId":503,"date":"2026-01-22T16:00:00.000Z","sp":10.26},{"stockId":503,"date":"2026-01-21T16:00:00.000Z","sp":9.93},{"date":"2026-01-20T16:00:00.000Z","stockId":503,"sp":9.94},{"stockId":503,"date":"2026-01-19T16:00:00.000Z","sp":9.94},{"date":"2026-01-18T16:00:00.000Z","stockId":503,"sp":10},{"date":"2026-01-15T16:00:00.000Z","stockId":503,"sp":10.23},{"stockId":503,"date":"2026-01-14T16:00:00.000Z","sp":10.81},{"stockId":503,"date":"2026-01-13T16:00:00.000Z","sp":11.13},{"date":"2026-01-12T16:00:00.000Z","stockId":503,"sp":11.33},{"date":"2026-01-11T16:00:00.000Z","stockId":503,"sp":11.61},{"date":"2026-01-08T16:00:00.000Z","stockId":503,"sp":10.55},{"date":"2026-01-07T16:00:00.000Z","stockId":503,"sp":9.59},{"date":"2026-01-06T16:00:00.000Z","stockId":503,"sp":9.11},{"date":"2026-01-05T16:00:00.000Z","stockId":503,"sp":9.14},{"date":"2026-01-04T16:00:00.000Z","stockId":503,"sp":9.18},{"date":"2025-12-30T16:00:00.000Z","stockId":503,"sp":8.88},{"date":"2025-12-29T16:00:00.000Z","stockId":503,"sp":8.94},{"date":"2025-12-28T16:00:00.000Z","stockId":503,"sp":8.98},{"date":"2025-12-25T16:00:00.000Z","stockId":503,"sp":9.1},{"date":"2025-12-24T16:00:00.000Z","stockId":503,"sp":9.17},{"date":"2025-12-23T16:00:00.000Z","stockId":503,"sp":9.18},{"date":"2025-12-22T16:00:00.000Z","stockId":503,"sp":9.13},{"date":"2025-12-21T16:00:00.000Z","stockId":503,"sp":9.44},{"date":"2025-12-18T16:00:00.000Z","stockId":503,"sp":9.29},{"date":"2025-12-17T16:00:00.000Z","stockId":503,"sp":9.31},{"date":"2025-12-16T16:00:00.000Z","stockId":503,"sp":9.13},{"date":"2025-12-15T16:00:00.000Z","stockId":503,"sp":9.01},{"date":"2025-12-14T16:00:00.000Z","stockId":503,"sp":9.08},{"date":"2025-12-11T16:00:00.000Z","stockId":503,"sp":9.2},{"date":"2025-12-10T16:00:00.000Z","stockId":503,"sp":9.36},{"date":"2025-12-09T16:00:00.000Z","stockId":503,"sp":9.64},{"date":"2025-12-08T16:00:00.000Z","stockId":503,"sp":9.68},{"date":"2025-12-07T16:00:00.000Z","stockId":503,"sp":9.76},{"date":"2025-12-04T16:00:00.000Z","stockId":503,"sp":9.77},{"date":"2025-12-03T16:00:00.000Z","stockId":503,"sp":9.71},{"date":"2025-12-02T16:00:00.000Z","stockId":503,"sp":9.78},{"date":"2025-12-01T16:00:00.000Z","stockId":503,"sp":9.96},{"date":"2025-11-30T16:00:00.000Z","stockId":503,"sp":9.97},{"date":"2025-11-27T16:00:00.000Z","stockId":503,"sp":9.99},{"date":"2025-11-26T16:00:00.000Z","stockId":503,"sp":9.92},{"date":"2025-11-25T16:00:00.000Z","stockId":503,"sp":10.01},{"date":"2025-11-24T16:00:00.000Z","stockId":503,"sp":10.15},{"date":"2025-11-23T16:00:00.000Z","stockId":503,"sp":10.03},{"date":"2025-11-20T16:00:00.000Z","stockId":503,"sp":9.68},{"date":"2025-11-19T16:00:00.000Z","stockId":503,"sp":9.93},{"date":"2025-11-18T16:00:00.000Z","stockId":503,"sp":9.91},{"date":"2025-11-17T16:00:00.000Z","stockId":503,"sp":10.14},{"date":"2025-11-16T16:00:00.000Z","stockId":503,"sp":10.05},{"date":"2025-11-13T16:00:00.000Z","stockId":503,"sp":9.99},{"date":"2025-11-12T16:00:00.000Z","stockId":503,"sp":9.92},{"date":"2025-11-11T16:00:00.000Z","stockId":503,"sp":9.94},{"date":"2025-11-10T16:00:00.000Z","stockId":503,"sp":9.99},{"date":"2025-11-09T16:00:00.000Z","stockId":503,"sp":10.03},{"date":"2025-11-06T16:00:00.000Z","stockId":503,"sp":10.02},{"date":"2025-11-05T16:00:00.000Z","stockId":503,"sp":10.07},{"date":"2025-11-04T16:00:00.000Z","stockId":503,"sp":10.26},{"date":"2025-11-03T16:00:00.000Z","stockId":503,"sp":10.12},{"date":"2025-11-02T16:00:00.000Z","stockId":503,"sp":10.08},{"date":"2025-10-30T16:00:00.000Z","stockId":503,"sp":9.94},{"date":"2025-10-29T16:00:00.000Z","stockId":503,"sp":9.67},{"date":"2025-10-28T16:00:00.000Z","stockId":503,"sp":9.87},{"date":"2025-10-27T16:00:00.000Z","stockId":503,"sp":9.9},{"date":"2025-10-26T16:00:00.000Z","stockId":503,"sp":9.86},{"date":"2025-10-23T16:00:00.000Z","stockId":503,"sp":9.84},{"date":"2025-10-22T16:00:00.000Z","stockId":503,"sp":9.84},{"date":"2025-10-21T16:00:00.000Z","stockId":503,"sp":9.9},{"date":"2025-10-20T16:00:00.000Z","stockId":503,"sp":9.9},{"date":"2025-10-19T16:00:00.000Z","stockId":503,"sp":9.86},{"date":"2025-10-16T16:00:00.000Z","stockId":503,"sp":9.82},{"date":"2025-10-15T16:00:00.000Z","stockId":503,"sp":9.99},{"date":"2025-10-14T16:00:00.000Z","stockId":503,"sp":10.09},{"date":"2025-10-13T16:00:00.000Z","stockId":503,"sp":9.93},{"date":"2025-10-12T16:00:00.000Z","stockId":503,"sp":10.01},{"date":"2025-10-09T16:00:00.000Z","stockId":503,"sp":10.1},{"date":"2025-10-08T16:00:00.000Z","stockId":503,"sp":10.25},{"date":"2025-09-29T16:00:00.000Z","stockId":503,"sp":10.25},{"date":"2025-09-28T16:00:00.000Z","stockId":503,"sp":10.16},{"date":"2025-09-25T16:00:00.000Z","stockId":503,"sp":10.2},{"date":"2025-09-24T16:00:00.000Z","stockId":503,"sp":10.18},{"date":"2025-09-23T16:00:00.000Z","stockId":503,"sp":10.42},{"date":"2025-09-22T16:00:00.000Z","stockId":503,"sp":10.37},{"date":"2025-09-21T16:00:00.000Z","stockId":503,"sp":10.54},{"date":"2025-09-18T16:00:00.000Z","stockId":503,"sp":10.68},{"date":"2025-09-17T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2025-09-16T16:00:00.000Z","stockId":503,"sp":10.25},{"date":"2025-09-15T16:00:00.000Z","stockId":503,"sp":10.08},{"date":"2025-09-14T16:00:00.000Z","stockId":503,"sp":10.04},{"date":"2025-09-11T16:00:00.000Z","stockId":503,"sp":10.13},{"date":"2025-09-10T16:00:00.000Z","stockId":503,"sp":10.18},{"date":"2025-09-09T16:00:00.000Z","stockId":503,"sp":10.11},{"date":"2025-09-08T16:00:00.000Z","stockId":503,"sp":10.02},{"date":"2025-09-07T16:00:00.000Z","stockId":503,"sp":10.15},{"date":"2025-09-04T16:00:00.000Z","stockId":503,"sp":10.2},{"date":"2025-09-03T16:00:00.000Z","stockId":503,"sp":10.12},{"date":"2025-09-02T16:00:00.000Z","stockId":503,"sp":10.14},{"date":"2025-09-01T16:00:00.000Z","stockId":503,"sp":10.36},{"date":"2025-08-31T16:00:00.000Z","stockId":503,"sp":10.69},{"date":"2025-08-28T16:00:00.000Z","stockId":503,"sp":10.6},{"date":"2025-08-27T16:00:00.000Z","stockId":503,"sp":10.85},{"date":"2025-08-26T16:00:00.000Z","stockId":503,"sp":10.94},{"date":"2025-08-25T16:00:00.000Z","stockId":503,"sp":11.27},{"date":"2025-08-24T16:00:00.000Z","stockId":503,"sp":11.18},{"date":"2025-08-21T16:00:00.000Z","stockId":503,"sp":11.14},{"date":"2025-08-20T16:00:00.000Z","stockId":503,"sp":10.94},{"date":"2025-08-19T16:00:00.000Z","stockId":503,"sp":11.07},{"date":"2025-08-18T16:00:00.000Z","stockId":503,"sp":11.13},{"date":"2025-08-17T16:00:00.000Z","stockId":503,"sp":11.05},{"date":"2025-08-14T16:00:00.000Z","stockId":503,"sp":10.89},{"date":"2025-08-13T16:00:00.000Z","stockId":503,"sp":10.47},{"date":"2025-08-12T16:00:00.000Z","stockId":503,"sp":10.7},{"date":"2025-08-11T16:00:00.000Z","stockId":503,"sp":10.69},{"date":"2025-08-10T16:00:00.000Z","stockId":503,"sp":10.75},{"date":"2025-08-07T16:00:00.000Z","stockId":503,"sp":10.6},{"date":"2025-08-06T16:00:00.000Z","stockId":503,"sp":11},{"date":"2025-08-05T16:00:00.000Z","stockId":503,"sp":10.93},{"date":"2025-08-04T16:00:00.000Z","stockId":503,"sp":10.95},{"date":"2025-08-03T16:00:00.000Z","stockId":503,"sp":10.88},{"date":"2025-07-31T16:00:00.000Z","stockId":503,"sp":10.89},{"date":"2025-07-30T16:00:00.000Z","stockId":503,"sp":10.65},{"date":"2025-07-29T16:00:00.000Z","stockId":503,"sp":10.72},{"date":"2025-07-28T16:00:00.000Z","stockId":503,"sp":10.85},{"date":"2025-07-27T16:00:00.000Z","stockId":503,"sp":10.84},{"date":"2025-07-24T16:00:00.000Z","stockId":503,"sp":11.04},{"date":"2025-07-23T16:00:00.000Z","stockId":503,"sp":11.19},{"date":"2025-07-22T16:00:00.000Z","stockId":503,"sp":10.93},{"date":"2025-07-21T16:00:00.000Z","stockId":503,"sp":10.97},{"date":"2025-07-20T16:00:00.000Z","stockId":503,"sp":10.86},{"date":"2025-07-17T16:00:00.000Z","stockId":503,"sp":10.91},{"date":"2025-07-16T16:00:00.000Z","stockId":503,"sp":10.86},{"date":"2025-07-15T16:00:00.000Z","stockId":503,"sp":10.8},{"date":"2025-07-14T16:00:00.000Z","stockId":503,"sp":10.69},{"date":"2025-07-13T16:00:00.000Z","stockId":503,"sp":10.93},{"date":"2025-07-10T16:00:00.000Z","stockId":503,"sp":10.72},{"date":"2025-07-09T16:00:00.000Z","stockId":503,"sp":10.38},{"date":"2025-07-08T16:00:00.000Z","stockId":503,"sp":10.38},{"date":"2025-07-07T16:00:00.000Z","stockId":503,"sp":10.44},{"date":"2025-07-06T16:00:00.000Z","stockId":503,"sp":10.32},{"date":"2025-07-03T16:00:00.000Z","stockId":503,"sp":10.4},{"date":"2025-07-02T16:00:00.000Z","stockId":503,"sp":10.47},{"date":"2025-07-01T16:00:00.000Z","stockId":503,"sp":10.4},{"date":"2025-06-30T16:00:00.000Z","stockId":503,"sp":10.63},{"date":"2025-06-29T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2025-06-26T16:00:00.000Z","stockId":503,"sp":10.75},{"date":"2025-06-25T16:00:00.000Z","stockId":503,"sp":10.69},{"date":"2025-06-24T16:00:00.000Z","stockId":503,"sp":10.14},{"date":"2025-06-23T16:00:00.000Z","stockId":503,"sp":10.19},{"date":"2025-06-22T16:00:00.000Z","stockId":503,"sp":9.95},{"date":"2025-06-19T16:00:00.000Z","stockId":503,"sp":9.83},{"date":"2025-06-18T16:00:00.000Z","stockId":503,"sp":9.85},{"date":"2025-06-17T16:00:00.000Z","stockId":503,"sp":10.04},{"date":"2025-06-16T16:00:00.000Z","stockId":503,"sp":10.11},{"date":"2025-06-15T16:00:00.000Z","stockId":503,"sp":10.07},{"date":"2025-06-12T16:00:00.000Z","stockId":503,"sp":10.06},{"date":"2025-06-11T16:00:00.000Z","stockId":503,"sp":10.24},{"date":"2025-06-10T16:00:00.000Z","stockId":503,"sp":10.2},{"date":"2025-06-09T16:00:00.000Z","stockId":503,"sp":10.27},{"date":"2025-06-08T16:00:00.000Z","stockId":503,"sp":10.31},{"date":"2025-06-05T16:00:00.000Z","stockId":503,"sp":10.31},{"date":"2025-06-04T16:00:00.000Z","stockId":503,"sp":10.37},{"date":"2025-06-03T16:00:00.000Z","stockId":503,"sp":10.11},{"date":"2025-06-02T16:00:00.000Z","stockId":503,"sp":10.14},{"date":"2025-05-29T16:00:00.000Z","stockId":503,"sp":10.14},{"date":"2025-05-28T16:00:00.000Z","stockId":503,"sp":10.37},{"date":"2025-05-27T16:00:00.000Z","stockId":503,"sp":10.12},{"date":"2025-05-26T16:00:00.000Z","stockId":503,"sp":10.21},{"date":"2025-05-25T16:00:00.000Z","stockId":503,"sp":10.22},{"date":"2025-05-22T16:00:00.000Z","stockId":503,"sp":10.21},{"date":"2025-05-21T16:00:00.000Z","stockId":503,"sp":10.15},{"date":"2025-05-20T16:00:00.000Z","stockId":503,"sp":10.41},{"date":"2025-05-19T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2025-05-18T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2025-05-15T16:00:00.000Z","stockId":503,"sp":10.32},{"date":"2025-05-14T16:00:00.000Z","stockId":503,"sp":10.36},{"date":"2025-05-13T16:00:00.000Z","stockId":503,"sp":10.64},{"date":"2025-05-12T16:00:00.000Z","stockId":503,"sp":10.67},{"date":"2025-05-11T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2025-05-08T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2025-05-07T16:00:00.000Z","stockId":503,"sp":10.83},{"date":"2025-05-06T16:00:00.000Z","stockId":503,"sp":10.73},{"date":"2025-05-05T16:00:00.000Z","stockId":503,"sp":10.84},{"date":"2025-04-29T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2025-04-28T16:00:00.000Z","stockId":503,"sp":10.26},{"date":"2025-04-27T16:00:00.000Z","stockId":503,"sp":10.11},{"date":"2025-04-24T16:00:00.000Z","stockId":503,"sp":10.41},{"date":"2025-04-23T16:00:00.000Z","stockId":503,"sp":10.45},{"date":"2025-04-22T16:00:00.000Z","stockId":503,"sp":10.48},{"date":"2025-04-21T16:00:00.000Z","stockId":503,"sp":10.4},{"date":"2025-04-20T16:00:00.000Z","stockId":503,"sp":10.55},{"date":"2025-04-17T16:00:00.000Z","stockId":503,"sp":10.43},{"date":"2025-04-16T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2025-04-15T16:00:00.000Z","stockId":503,"sp":10.42},{"date":"2025-04-14T16:00:00.000Z","stockId":503,"sp":10.5},{"date":"2025-04-13T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2025-04-10T16:00:00.000Z","stockId":503,"sp":10.39},{"date":"2025-04-09T16:00:00.000Z","stockId":503,"sp":10.38},{"date":"2025-04-08T16:00:00.000Z","stockId":503,"sp":10.35},{"date":"2025-04-07T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2025-04-06T16:00:00.000Z","stockId":503,"sp":10.44},{"date":"2025-04-02T16:00:00.000Z","stockId":503,"sp":11.6},{"date":"2025-04-01T16:00:00.000Z","stockId":503,"sp":11.94},{"date":"2025-03-31T16:00:00.000Z","stockId":503,"sp":11.11},{"date":"2025-03-30T16:00:00.000Z","stockId":503,"sp":10.85},{"date":"2025-03-27T16:00:00.000Z","stockId":503,"sp":10.98},{"date":"2025-03-26T16:00:00.000Z","stockId":503,"sp":10.96},{"date":"2025-03-25T16:00:00.000Z","stockId":503,"sp":10.68},{"date":"2025-03-24T16:00:00.000Z","stockId":503,"sp":10.69},{"date":"2025-03-23T16:00:00.000Z","stockId":503,"sp":11.12},{"date":"2025-03-20T16:00:00.000Z","stockId":503,"sp":12.12},{"date":"2025-03-19T16:00:00.000Z","stockId":503,"sp":12.82},{"date":"2025-03-18T16:00:00.000Z","stockId":503,"sp":12.64},{"date":"2025-03-17T16:00:00.000Z","stockId":503,"sp":12.78},{"date":"2025-03-16T16:00:00.000Z","stockId":503,"sp":12.62},{"date":"2025-03-13T16:00:00.000Z","stockId":503,"sp":13.01},{"date":"2025-03-12T16:00:00.000Z","stockId":503,"sp":12.77},{"date":"2025-03-11T16:00:00.000Z","stockId":503,"sp":12.55},{"date":"2025-03-10T16:00:00.000Z","stockId":503,"sp":11.41},{"date":"2025-03-09T16:00:00.000Z","stockId":503,"sp":11.87},{"date":"2025-03-06T16:00:00.000Z","stockId":503,"sp":11.61},{"date":"2025-03-05T16:00:00.000Z","stockId":503,"sp":11.97},{"date":"2025-03-04T16:00:00.000Z","stockId":503,"sp":11.75},{"date":"2025-03-03T16:00:00.000Z","stockId":503,"sp":11.89},{"date":"2025-03-02T16:00:00.000Z","stockId":503,"sp":11.59},{"date":"2025-02-27T16:00:00.000Z","stockId":503,"sp":11.29},{"date":"2025-02-26T16:00:00.000Z","stockId":503,"sp":11.82},{"date":"2025-02-25T16:00:00.000Z","stockId":503,"sp":12},{"date":"2025-02-24T16:00:00.000Z","stockId":503,"sp":12.28},{"date":"2025-02-23T16:00:00.000Z","stockId":503,"sp":12.16},{"date":"2025-02-20T16:00:00.000Z","stockId":503,"sp":12.5},{"date":"2025-02-19T16:00:00.000Z","stockId":503,"sp":12.37},{"date":"2025-02-18T16:00:00.000Z","stockId":503,"sp":12.01},{"date":"2025-02-17T16:00:00.000Z","stockId":503,"sp":11.84},{"date":"2025-02-16T16:00:00.000Z","stockId":503,"sp":12.78},{"date":"2025-02-13T16:00:00.000Z","stockId":503,"sp":12.52},{"date":"2025-02-12T16:00:00.000Z","stockId":503,"sp":11.38},{"date":"2025-02-11T16:00:00.000Z","stockId":503,"sp":11.73},{"date":"2025-02-10T16:00:00.000Z","stockId":503,"sp":11.4},{"date":"2025-02-09T16:00:00.000Z","stockId":503,"sp":11.98},{"date":"2025-02-06T16:00:00.000Z","stockId":503,"sp":11.5},{"date":"2025-02-05T16:00:00.000Z","stockId":503,"sp":10.83},{"date":"2025-02-04T16:00:00.000Z","stockId":503,"sp":10.65},{"date":"2025-01-26T16:00:00.000Z","stockId":503,"sp":9.68},{"date":"2025-01-23T16:00:00.000Z","stockId":503,"sp":9.76},{"date":"2025-01-22T16:00:00.000Z","stockId":503,"sp":9.66},{"date":"2025-01-21T16:00:00.000Z","stockId":503,"sp":9.85},{"date":"2025-01-20T16:00:00.000Z","stockId":503,"sp":10},{"date":"2025-01-19T16:00:00.000Z","stockId":503,"sp":10.23},{"date":"2025-01-16T16:00:00.000Z","stockId":503,"sp":10.27},{"date":"2025-01-15T16:00:00.000Z","stockId":503,"sp":10.22},{"date":"2025-01-14T16:00:00.000Z","stockId":503,"sp":10.29},{"date":"2025-01-13T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2025-01-12T16:00:00.000Z","stockId":503,"sp":9.97},{"date":"2025-01-09T16:00:00.000Z","stockId":503,"sp":10.12},{"date":"2025-01-08T16:00:00.000Z","stockId":503,"sp":10.16},{"date":"2025-01-07T16:00:00.000Z","stockId":503,"sp":10.04},{"date":"2025-01-06T16:00:00.000Z","stockId":503,"sp":10.09},{"date":"2025-01-05T16:00:00.000Z","stockId":503,"sp":9.96},{"date":"2025-01-02T16:00:00.000Z","stockId":503,"sp":10.06},{"date":"2025-01-01T16:00:00.000Z","stockId":503,"sp":10.5},{"date":"2024-12-30T16:00:00.000Z","stockId":503,"sp":10.98},{"date":"2024-12-29T16:00:00.000Z","stockId":503,"sp":11.34},{"date":"2024-12-26T16:00:00.000Z","stockId":503,"sp":11.37},{"date":"2024-12-25T16:00:00.000Z","stockId":503,"sp":11.34},{"date":"2024-12-24T16:00:00.000Z","stockId":503,"sp":11.45},{"date":"2024-12-23T16:00:00.000Z","stockId":503,"sp":11.87},{"date":"2024-12-22T16:00:00.000Z","stockId":503,"sp":11.85},{"date":"2024-12-19T16:00:00.000Z","stockId":503,"sp":12.51},{"date":"2024-12-18T16:00:00.000Z","stockId":503,"sp":12.34},{"date":"2024-12-17T16:00:00.000Z","stockId":503,"sp":12.27},{"date":"2024-12-16T16:00:00.000Z","stockId":503,"sp":12.1},{"date":"2024-12-15T16:00:00.000Z","stockId":503,"sp":12.6},{"date":"2024-12-12T16:00:00.000Z","stockId":503,"sp":12.72},{"date":"2024-12-11T16:00:00.000Z","stockId":503,"sp":13.22},{"date":"2024-12-10T16:00:00.000Z","stockId":503,"sp":13},{"date":"2024-12-09T16:00:00.000Z","stockId":503,"sp":12.91},{"date":"2024-12-08T16:00:00.000Z","stockId":503,"sp":13.04},{"date":"2024-12-05T16:00:00.000Z","stockId":503,"sp":13.6},{"date":"2024-12-04T16:00:00.000Z","stockId":503,"sp":13.7},{"date":"2024-12-03T16:00:00.000Z","stockId":503,"sp":13.36},{"date":"2024-12-02T16:00:00.000Z","stockId":503,"sp":13.95},{"date":"2024-12-01T16:00:00.000Z","stockId":503,"sp":13.99},{"date":"2024-11-28T16:00:00.000Z","stockId":503,"sp":14.17},{"date":"2024-11-27T16:00:00.000Z","stockId":503,"sp":13.24},{"date":"2024-11-26T16:00:00.000Z","stockId":503,"sp":13.86},{"date":"2024-11-25T16:00:00.000Z","stockId":503,"sp":12.6},{"date":"2024-11-24T16:00:00.000Z","stockId":503,"sp":13.09},{"date":"2024-11-21T16:00:00.000Z","stockId":503,"sp":13.54},{"date":"2024-11-20T16:00:00.000Z","stockId":503,"sp":14.2},{"date":"2024-11-19T16:00:00.000Z","stockId":503,"sp":13.54},{"date":"2024-11-18T16:00:00.000Z","stockId":503,"sp":12.31},{"date":"2024-11-17T16:00:00.000Z","stockId":503,"sp":11.96},{"date":"2024-11-14T16:00:00.000Z","stockId":503,"sp":13.07},{"date":"2024-11-13T16:00:00.000Z","stockId":503,"sp":13.5},{"date":"2024-11-12T16:00:00.000Z","stockId":503,"sp":13.9},{"date":"2024-11-11T16:00:00.000Z","stockId":503,"sp":15.11},{"date":"2024-11-10T16:00:00.000Z","stockId":503,"sp":14.95},{"date":"2024-11-07T16:00:00.000Z","stockId":503,"sp":14.22},{"date":"2024-11-06T16:00:00.000Z","stockId":503,"sp":13.94},{"date":"2024-11-05T16:00:00.000Z","stockId":503,"sp":13.6},{"date":"2024-11-04T16:00:00.000Z","stockId":503,"sp":13.89},{"date":"2024-11-03T16:00:00.000Z","stockId":503,"sp":13.43},{"date":"2024-10-31T16:00:00.000Z","stockId":503,"sp":13.52},{"date":"2024-10-30T16:00:00.000Z","stockId":503,"sp":14.64},{"date":"2024-10-29T16:00:00.000Z","stockId":503,"sp":15},{"date":"2024-10-28T16:00:00.000Z","stockId":503,"sp":14.8},{"date":"2024-10-27T16:00:00.000Z","stockId":503,"sp":14.8},{"date":"2024-10-24T16:00:00.000Z","stockId":503,"sp":15.98},{"date":"2024-10-23T16:00:00.000Z","stockId":503,"sp":16.01},{"date":"2024-10-22T16:00:00.000Z","stockId":503,"sp":16.72},{"date":"2024-10-21T16:00:00.000Z","stockId":503,"sp":15.2},{"date":"2024-10-20T16:00:00.000Z","stockId":503,"sp":14.43},{"date":"2024-10-17T16:00:00.000Z","stockId":503,"sp":13.12},{"date":"2024-10-16T16:00:00.000Z","stockId":503,"sp":11.93},{"date":"2024-10-15T16:00:00.000Z","stockId":503,"sp":11.68},{"date":"2024-10-14T16:00:00.000Z","stockId":503,"sp":10.71},{"date":"2024-10-13T16:00:00.000Z","stockId":503,"sp":10.67},{"date":"2024-10-10T16:00:00.000Z","stockId":503,"sp":9.7},{"date":"2024-10-09T16:00:00.000Z","stockId":503,"sp":10.02},{"date":"2024-10-08T16:00:00.000Z","stockId":503,"sp":11.04},{"date":"2024-10-07T16:00:00.000Z","stockId":503,"sp":10.27},{"date":"2024-09-29T16:00:00.000Z","stockId":503,"sp":9.34},{"date":"2024-09-26T16:00:00.000Z","stockId":503,"sp":8.49},{"date":"2024-09-25T16:00:00.000Z","stockId":503,"sp":7.94},{"date":"2024-09-24T16:00:00.000Z","stockId":503,"sp":7.8},{"date":"2024-09-23T16:00:00.000Z","stockId":503,"sp":7.64},{"date":"2024-09-22T16:00:00.000Z","stockId":503,"sp":7.48},{"date":"2024-09-19T16:00:00.000Z","stockId":503,"sp":7.58},{"date":"2024-09-18T16:00:00.000Z","stockId":503,"sp":7.24},{"date":"2024-09-17T16:00:00.000Z","stockId":503,"sp":6.84},{"date":"2024-09-12T16:00:00.000Z","stockId":503,"sp":6.97},{"date":"2024-09-11T16:00:00.000Z","stockId":503,"sp":7.04},{"date":"2024-09-10T16:00:00.000Z","stockId":503,"sp":6.95},{"date":"2024-09-09T16:00:00.000Z","stockId":503,"sp":6.83},{"date":"2024-09-08T16:00:00.000Z","stockId":503,"sp":6.8},{"date":"2024-09-05T16:00:00.000Z","stockId":503,"sp":6.69},{"date":"2024-09-04T16:00:00.000Z","stockId":503,"sp":6.82},{"date":"2024-09-03T16:00:00.000Z","stockId":503,"sp":6.68},{"date":"2024-09-02T16:00:00.000Z","stockId":503,"sp":6.68},{"date":"2024-09-01T16:00:00.000Z","stockId":503,"sp":6.71},{"date":"2024-08-29T16:00:00.000Z","stockId":503,"sp":6.89},{"date":"2024-08-28T16:00:00.000Z","stockId":503,"sp":6.81},{"date":"2024-08-27T16:00:00.000Z","stockId":503,"sp":6.54},{"date":"2024-08-26T16:00:00.000Z","stockId":503,"sp":6.45},{"date":"2024-08-25T16:00:00.000Z","stockId":503,"sp":6.58},{"date":"2024-08-22T16:00:00.000Z","stockId":503,"sp":6.45},{"date":"2024-08-21T16:00:00.000Z","stockId":503,"sp":6.43},{"date":"2024-08-20T16:00:00.000Z","stockId":503,"sp":6.58},{"date":"2024-08-19T16:00:00.000Z","stockId":503,"sp":6.69},{"date":"2024-08-18T16:00:00.000Z","stockId":503,"sp":6.8},{"date":"2024-08-15T16:00:00.000Z","stockId":503,"sp":6.85},{"date":"2024-08-14T16:00:00.000Z","stockId":503,"sp":6.93},{"date":"2024-08-13T16:00:00.000Z","stockId":503,"sp":6.8},{"date":"2024-08-12T16:00:00.000Z","stockId":503,"sp":6.93},{"date":"2024-08-11T16:00:00.000Z","stockId":503,"sp":6.86},{"date":"2024-08-08T16:00:00.000Z","stockId":503,"sp":7.09},{"date":"2024-08-07T16:00:00.000Z","stockId":503,"sp":7.26},{"date":"2024-08-06T16:00:00.000Z","stockId":503,"sp":7.16},{"date":"2024-08-05T16:00:00.000Z","stockId":503,"sp":7.42},{"date":"2024-08-04T16:00:00.000Z","stockId":503,"sp":7.21},{"date":"2024-08-01T16:00:00.000Z","stockId":503,"sp":7.52},{"date":"2024-07-31T16:00:00.000Z","stockId":503,"sp":7.36},{"date":"2024-07-30T16:00:00.000Z","stockId":503,"sp":7.3},{"date":"2024-07-29T16:00:00.000Z","stockId":503,"sp":7.04},{"date":"2024-07-28T16:00:00.000Z","stockId":503,"sp":7.11},{"date":"2024-07-25T16:00:00.000Z","stockId":503,"sp":7.08},{"date":"2024-07-24T16:00:00.000Z","stockId":503,"sp":7.14},{"date":"2024-07-23T16:00:00.000Z","stockId":503,"sp":7.47},{"date":"2024-07-22T16:00:00.000Z","stockId":503,"sp":7.4},{"date":"2024-07-21T16:00:00.000Z","stockId":503,"sp":6.73},{"date":"2024-07-18T16:00:00.000Z","stockId":503,"sp":6.79},{"date":"2024-07-17T16:00:00.000Z","stockId":503,"sp":6.5},{"date":"2024-07-16T16:00:00.000Z","stockId":503,"sp":6.51},{"date":"2024-07-15T16:00:00.000Z","stockId":503,"sp":6.35},{"date":"2024-07-14T16:00:00.000Z","stockId":503,"sp":6.31},{"date":"2024-07-11T16:00:00.000Z","stockId":503,"sp":6.55},{"date":"2024-07-10T16:00:00.000Z","stockId":503,"sp":6.63},{"date":"2024-07-09T16:00:00.000Z","stockId":503,"sp":6.43},{"date":"2024-07-08T16:00:00.000Z","stockId":503,"sp":6.47},{"date":"2024-07-07T16:00:00.000Z","stockId":503,"sp":6.53},{"date":"2024-07-04T16:00:00.000Z","stockId":503,"sp":6.97},{"date":"2024-07-03T16:00:00.000Z","stockId":503,"sp":6.8},{"date":"2024-07-02T16:00:00.000Z","stockId":503,"sp":6.81},{"date":"2024-07-01T16:00:00.000Z","stockId":503,"sp":6.82},{"date":"2024-06-30T16:00:00.000Z","stockId":503,"sp":6.71},{"date":"2024-06-27T16:00:00.000Z","stockId":503,"sp":6.67},{"date":"2024-06-26T16:00:00.000Z","stockId":503,"sp":6.76},{"sp":6.92,"stockId":503,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.6,"stockId":503,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.66,"stockId":503,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.92,"stockId":503,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.9,"stockId":503,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.1,"stockId":503,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.2,"stockId":503,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.1,"stockId":503,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.22,"stockId":503,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.31,"stockId":503,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.55,"stockId":503,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.67,"stockId":503,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.47,"stockId":503,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.25,"stockId":503,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.7,"stockId":503,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.89,"stockId":503,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.94,"stockId":503,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.39,"stockId":503,"date":"2024-05-30T16:00:00.000Z"},{"sp":8,"stockId":503,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.14,"stockId":503,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.46,"stockId":503,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.73,"stockId":503,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.87,"stockId":503,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.06,"stockId":503,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.53,"stockId":503,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.24,"stockId":503,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.37,"stockId":503,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.31,"stockId":503,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.17,"stockId":503,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.15,"stockId":503,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.24,"stockId":503,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.17,"stockId":503,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":503,"sp":8.47},{"date":"2024-05-08T16:00:00.000Z","stockId":503,"sp":8.7},{"date":"2024-05-07T16:00:00.000Z","stockId":503,"sp":8.65},{"date":"2024-05-06T16:00:00.000Z","stockId":503,"sp":8.96},{"date":"2024-05-05T16:00:00.000Z","stockId":503,"sp":9.1},{"date":"2024-04-29T16:00:00.000Z","stockId":503,"sp":9},{"date":"2024-04-28T16:00:00.000Z","stockId":503,"sp":9.12},{"date":"2024-04-25T16:00:00.000Z","stockId":503,"sp":8.58},{"date":"2024-04-24T16:00:00.000Z","stockId":503,"sp":8.31},{"date":"2024-04-23T16:00:00.000Z","stockId":503,"sp":8.36},{"date":"2024-04-22T16:00:00.000Z","stockId":503,"sp":8.25},{"date":"2024-04-21T16:00:00.000Z","stockId":503,"sp":8.09},{"date":"2024-04-18T16:00:00.000Z","stockId":503,"sp":8.04},{"date":"2024-04-17T16:00:00.000Z","stockId":503,"sp":8.2},{"date":"2024-04-16T16:00:00.000Z","stockId":503,"sp":8.35},{"date":"2024-04-15T16:00:00.000Z","stockId":503,"sp":7.83},{"date":"2024-04-14T16:00:00.000Z","stockId":503,"sp":8.35},{"date":"2024-04-11T16:00:00.000Z","stockId":503,"sp":8.97},{"date":"2024-04-10T16:00:00.000Z","stockId":503,"sp":9.11},{"date":"2024-04-09T16:00:00.000Z","stockId":503,"sp":9.16},{"date":"2024-04-08T16:00:00.000Z","stockId":503,"sp":9.4},{"date":"2024-04-07T16:00:00.000Z","stockId":503,"sp":9.19},{"date":"2024-04-02T16:00:00.000Z","stockId":503,"sp":9.43},{"date":"2024-04-01T16:00:00.000Z","stockId":503,"sp":9.8},{"date":"2024-03-31T16:00:00.000Z","stockId":503,"sp":10.18},{"date":"2024-03-28T16:00:00.000Z","stockId":503,"sp":10.07},{"date":"2024-03-27T16:00:00.000Z","stockId":503,"sp":9.9},{"date":"2024-03-26T16:00:00.000Z","stockId":503,"sp":9.54},{"date":"2024-03-25T16:00:00.000Z","stockId":503,"sp":10.12},{"date":"2024-03-24T16:00:00.000Z","stockId":503,"sp":10.27},{"date":"2024-03-21T16:00:00.000Z","stockId":503,"sp":10.8},{"date":"2024-03-20T16:00:00.000Z","stockId":503,"sp":10.98},{"date":"2024-03-19T16:00:00.000Z","stockId":503,"sp":11.21},{"date":"2024-03-18T16:00:00.000Z","stockId":503,"sp":11.1},{"date":"2024-03-17T16:00:00.000Z","stockId":503,"sp":11.18},{"date":"2024-03-14T16:00:00.000Z","stockId":503,"sp":10.5},{"date":"2024-03-13T16:00:00.000Z","stockId":503,"sp":10.33},{"date":"2024-03-12T16:00:00.000Z","stockId":503,"sp":10.63},{"date":"2024-03-11T16:00:00.000Z","stockId":503,"sp":10.38},{"date":"2024-03-10T16:00:00.000Z","stockId":503,"sp":10.14},{"date":"2024-03-07T16:00:00.000Z","stockId":503,"sp":9.72},{"date":"2024-03-06T16:00:00.000Z","stockId":503,"sp":9.76},{"date":"2024-03-05T16:00:00.000Z","stockId":503,"sp":10.07},{"date":"2024-03-04T16:00:00.000Z","stockId":503,"sp":10.19},{"date":"2024-03-03T16:00:00.000Z","stockId":503,"sp":10.58},{"date":"2024-02-29T16:00:00.000Z","stockId":503,"sp":10.39},{"date":"2024-02-28T16:00:00.000Z","stockId":503,"sp":10.34},{"date":"2024-02-27T16:00:00.000Z","stockId":503,"sp":9.9},{"date":"2024-02-26T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2024-02-25T16:00:00.000Z","stockId":503,"sp":10.4},{"date":"2024-02-22T16:00:00.000Z","stockId":503,"sp":10.23},{"date":"2024-02-21T16:00:00.000Z","stockId":503,"sp":10.12},{"date":"2024-02-20T16:00:00.000Z","stockId":503,"sp":9.67},{"date":"2024-02-19T16:00:00.000Z","stockId":503,"sp":9.71},{"date":"2024-02-18T16:00:00.000Z","stockId":503,"sp":9.47},{"date":"2024-02-07T16:00:00.000Z","stockId":503,"sp":9.26},{"date":"2024-02-06T16:00:00.000Z","stockId":503,"sp":8.98},{"date":"2024-02-05T16:00:00.000Z","stockId":503,"sp":8.44},{"date":"2024-02-04T16:00:00.000Z","stockId":503,"sp":8.14},{"date":"2024-02-01T16:00:00.000Z","stockId":503,"sp":9.03},{"date":"2024-01-31T16:00:00.000Z","stockId":503,"sp":9.61},{"date":"2024-01-30T16:00:00.000Z","stockId":503,"sp":9.7},{"date":"2024-01-29T16:00:00.000Z","stockId":503,"sp":10.24},{"date":"2024-01-28T16:00:00.000Z","stockId":503,"sp":10.68},{"date":"2024-01-25T16:00:00.000Z","stockId":503,"sp":11.16},{"date":"2024-01-24T16:00:00.000Z","stockId":503,"sp":11.11},{"date":"2024-01-23T16:00:00.000Z","stockId":503,"sp":10.44},{"date":"2024-01-22T16:00:00.000Z","stockId":503,"sp":10.34},{"date":"2024-01-21T16:00:00.000Z","stockId":503,"sp":10.27},{"date":"2024-01-18T16:00:00.000Z","stockId":503,"sp":11},{"date":"2024-01-17T16:00:00.000Z","stockId":503,"sp":11.15},{"date":"2024-01-16T16:00:00.000Z","stockId":503,"sp":11.38},{"date":"2024-01-15T16:00:00.000Z","stockId":503,"sp":11.65},{"date":"2024-01-14T16:00:00.000Z","stockId":503,"sp":11.75},{"date":"2024-01-11T16:00:00.000Z","stockId":503,"sp":11.75},{"date":"2024-01-10T16:00:00.000Z","stockId":503,"sp":11.97},{"date":"2024-01-09T16:00:00.000Z","stockId":503,"sp":11.7},{"date":"2024-01-08T16:00:00.000Z","stockId":503,"sp":11.9},{"date":"2024-01-07T16:00:00.000Z","stockId":503,"sp":11.89},{"date":"2024-01-04T16:00:00.000Z","stockId":503,"sp":12.17},{"date":"2024-01-03T16:00:00.000Z","stockId":503,"sp":12.53},{"date":"2024-01-02T16:00:00.000Z","stockId":503,"sp":12.53},{"date":"2024-01-01T16:00:00.000Z","stockId":503,"sp":12.83},{"date":"2023-12-28T16:00:00.000Z","stockId":503,"sp":13.18},{"date":"2023-12-27T16:00:00.000Z","stockId":503,"sp":13.06},{"date":"2023-12-26T16:00:00.000Z","stockId":503,"sp":13.25},{"date":"2023-12-25T16:00:00.000Z","stockId":503,"sp":12.5},{"date":"2023-12-24T16:00:00.000Z","stockId":503,"sp":12.97},{"date":"2023-12-21T16:00:00.000Z","stockId":503,"sp":12.17},{"date":"2023-12-20T16:00:00.000Z","stockId":503,"sp":12.63},{"date":"2023-12-19T16:00:00.000Z","stockId":503,"sp":12.74},{"date":"2023-12-18T16:00:00.000Z","stockId":503,"sp":13.2},{"date":"2023-12-17T16:00:00.000Z","stockId":503,"sp":13.35},{"date":"2023-12-14T16:00:00.000Z","stockId":503,"sp":13.65},{"date":"2023-12-13T16:00:00.000Z","stockId":503,"sp":13.85},{"date":"2023-12-12T16:00:00.000Z","stockId":503,"sp":13.9},{"date":"2023-12-11T16:00:00.000Z","stockId":503,"sp":14.27},{"date":"2023-12-10T16:00:00.000Z","stockId":503,"sp":14.23},{"date":"2023-12-07T16:00:00.000Z","stockId":503,"sp":14},{"date":"2023-12-06T16:00:00.000Z","stockId":503,"sp":14},{"date":"2023-12-05T16:00:00.000Z","stockId":503,"sp":14.28},{"date":"2023-12-04T16:00:00.000Z","stockId":503,"sp":14.27},{"date":"2023-12-03T16:00:00.000Z","stockId":503,"sp":14.56},{"date":"2023-11-30T16:00:00.000Z","stockId":503,"sp":14.28},{"date":"2023-11-29T16:00:00.000Z","stockId":503,"sp":14.14},{"date":"2023-11-28T16:00:00.000Z","stockId":503,"sp":14.14},{"date":"2023-11-27T16:00:00.000Z","stockId":503,"sp":14.58},{"date":"2023-11-26T16:00:00.000Z","stockId":503,"sp":13.72},{"date":"2023-11-23T16:00:00.000Z","stockId":503,"sp":13.99},{"date":"2023-11-22T16:00:00.000Z","stockId":503,"sp":14.51},{"date":"2023-11-21T16:00:00.000Z","stockId":503,"sp":14.63},{"date":"2023-11-20T16:00:00.000Z","stockId":503,"sp":14.41},{"date":"2023-11-19T16:00:00.000Z","stockId":503,"sp":14.88},{"date":"2023-11-16T16:00:00.000Z","stockId":503,"sp":13.95},{"date":"2023-11-15T16:00:00.000Z","stockId":503,"sp":13.09},{"date":"2023-11-14T16:00:00.000Z","stockId":503,"sp":13.61},{"date":"2023-11-13T16:00:00.000Z","stockId":503,"sp":13.5},{"date":"2023-11-12T16:00:00.000Z","stockId":503,"sp":12.71},{"date":"2023-11-09T16:00:00.000Z","stockId":503,"sp":11.55},{"date":"2023-11-08T16:00:00.000Z","stockId":503,"sp":11.26},{"date":"2023-11-07T16:00:00.000Z","stockId":503,"sp":11.34},{"date":"2023-11-06T16:00:00.000Z","stockId":503,"sp":11},{"date":"2023-11-05T16:00:00.000Z","stockId":503,"sp":11.32},{"date":"2023-11-02T16:00:00.000Z","stockId":503,"sp":10.99},{"date":"2023-11-01T16:00:00.000Z","stockId":503,"sp":10.64},{"date":"2023-10-31T16:00:00.000Z","stockId":503,"sp":10.54},{"date":"2023-10-30T16:00:00.000Z","stockId":503,"sp":10.33},{"date":"2023-10-29T16:00:00.000Z","stockId":503,"sp":10.39},{"date":"2023-10-26T16:00:00.000Z","stockId":503,"sp":10.24},{"date":"2023-10-25T16:00:00.000Z","stockId":503,"sp":10.01},{"date":"2023-10-24T16:00:00.000Z","stockId":503,"sp":10.11},{"date":"2023-10-23T16:00:00.000Z","stockId":503,"sp":10.02},{"date":"2023-10-22T16:00:00.000Z","stockId":503,"sp":9.98},{"date":"2023-10-19T16:00:00.000Z","stockId":503,"sp":10.04},{"date":"2023-10-18T16:00:00.000Z","stockId":503,"sp":10.36},{"date":"2023-10-17T16:00:00.000Z","stockId":503,"sp":10.51},{"date":"2023-10-16T16:00:00.000Z","stockId":503,"sp":10.62},{"date":"2023-10-15T16:00:00.000Z","stockId":503,"sp":10.78},{"date":"2023-10-12T16:00:00.000Z","stockId":503,"sp":10.83},{"date":"2023-10-11T16:00:00.000Z","stockId":503,"sp":10.99},{"date":"2023-10-10T16:00:00.000Z","stockId":503,"sp":10.8},{"date":"2023-10-09T16:00:00.000Z","stockId":503,"sp":10.66},{"date":"2023-10-08T16:00:00.000Z","stockId":503,"sp":10.75},{"date":"2023-09-27T16:00:00.000Z","stockId":503,"sp":10.7},{"date":"2023-09-26T16:00:00.000Z","stockId":503,"sp":10.9},{"date":"2023-09-25T16:00:00.000Z","stockId":503,"sp":10.49},{"date":"2023-09-24T16:00:00.000Z","stockId":503,"sp":10.42},{"date":"2023-09-21T16:00:00.000Z","stockId":503,"sp":10.6},{"date":"2023-09-20T16:00:00.000Z","stockId":503,"sp":10.44},{"date":"2023-09-19T16:00:00.000Z","stockId":503,"sp":10.57},{"date":"2023-09-18T16:00:00.000Z","stockId":503,"sp":10.67},{"date":"2023-09-17T16:00:00.000Z","stockId":503,"sp":10.86},{"date":"2023-09-14T16:00:00.000Z","stockId":503,"sp":10.71},{"date":"2023-09-13T16:00:00.000Z","stockId":503,"sp":10.71},{"date":"2023-09-12T16:00:00.000Z","stockId":503,"sp":10.74},{"date":"2023-09-11T16:00:00.000Z","stockId":503,"sp":10.9},{"date":"2023-09-10T16:00:00.000Z","stockId":503,"sp":11.08},{"date":"2023-09-07T16:00:00.000Z","stockId":503,"sp":10.78},{"date":"2023-09-06T16:00:00.000Z","stockId":503,"sp":11.02},{"date":"2023-09-05T16:00:00.000Z","stockId":503,"sp":11.21},{"date":"2023-09-04T16:00:00.000Z","stockId":503,"sp":11.26},{"date":"2023-09-03T16:00:00.000Z","stockId":503,"sp":11.46},{"date":"2023-08-31T16:00:00.000Z","stockId":503,"sp":11.36},{"date":"2023-08-30T16:00:00.000Z","stockId":503,"sp":11.23},{"date":"2023-08-29T16:00:00.000Z","stockId":503,"sp":11.32},{"date":"2023-08-28T16:00:00.000Z","stockId":503,"sp":11.05},{"date":"2023-08-27T16:00:00.000Z","stockId":503,"sp":10.72},{"date":"2023-08-24T16:00:00.000Z","stockId":503,"sp":10.63},{"date":"2023-08-23T16:00:00.000Z","stockId":503,"sp":11.09},{"date":"2023-08-22T16:00:00.000Z","stockId":503,"sp":11.43},{"date":"2023-08-21T16:00:00.000Z","stockId":503,"sp":11.73},{"date":"2023-08-20T16:00:00.000Z","stockId":503,"sp":11.18},{"date":"2023-08-17T16:00:00.000Z","stockId":503,"sp":11.23},{"date":"2023-08-16T16:00:00.000Z","stockId":503,"sp":11.56},{"date":"2023-08-15T16:00:00.000Z","stockId":503,"sp":11.46},{"date":"2023-08-14T16:00:00.000Z","stockId":503,"sp":11.72},{"date":"2023-08-13T16:00:00.000Z","stockId":503,"sp":12.05},{"date":"2023-08-10T16:00:00.000Z","stockId":503,"sp":12.18},{"date":"2023-08-09T16:00:00.000Z","stockId":503,"sp":12.13},{"date":"2023-08-08T16:00:00.000Z","stockId":503,"sp":12.57},{"date":"2023-08-07T16:00:00.000Z","stockId":503,"sp":12.19},{"date":"2023-08-06T16:00:00.000Z","stockId":503,"sp":11.95},{"date":"2023-08-03T16:00:00.000Z","stockId":503,"sp":11.99},{"date":"2023-08-02T16:00:00.000Z","stockId":503,"sp":11.8},{"date":"2023-08-01T16:00:00.000Z","stockId":503,"sp":11.8},{"date":"2023-07-31T16:00:00.000Z","stockId":503,"sp":11.73},{"date":"2023-07-30T16:00:00.000Z","stockId":503,"sp":11.98},{"date":"2023-07-27T16:00:00.000Z","stockId":503,"sp":11.73},{"date":"2023-07-26T16:00:00.000Z","stockId":503,"sp":11.65},{"date":"2023-07-25T16:00:00.000Z","stockId":503,"sp":11.64},{"date":"2023-07-24T16:00:00.000Z","stockId":503,"sp":11.78}],"dateFlag":"day"}