window.pageData = {"stock":{"_id":700,"stockCode":"000700","exchange":"sz","market":"a","stockType":"company","followedNum":363,"ipoDate":"1997-02-27T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":10,"fsTableType":"non_financial","tickerId":700,"establishDate":"1988-05-31T15:00:00.000Z","memoNum":11,"listingStatus":"normally_listed","currency":"CNY","name":"模塑科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"mskj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"曹明芳","blockDealDate":"2026-01-12T16:00:00.000Z","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":"2026-07-11T19:14:23.499Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.50511260609327},"pb":{"mcw":2.736255035227013},"ps_ttm":{"mcw":1.68994318325612},"dyr":{"mcw":0.014447742607095639}},"staticDividendYieldRatio":0.014361429398637628},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280202,"stockCode":"280202","name":"车身附件及饰件","stockType":"industry","exchange":"sw_2021","tickerId":280202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00931},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00699},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00129},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0008},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00015},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.000700.com","companyName":"江南模塑科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":700,"type":"tr_dri","cagr_p_r_fs":0.08116699666841853,"cagr_p_r_fys":0.1096683224054571,"cagr_p_r_y1":1.1505431908612542,"cagr_p_r_y10":0.0703596538786051,"cagr_p_r_y3":0.44176218476223283,"cagr_p_r_y5":0.24790922769049728,"p_r_fs":8.892771448828753,"cagr_p_r_d30":0.02562417871222089,"cagr_p_r_d60":0.09160839160839185,"cagr_p_r_d90":0.3838652482269511,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1997-02-27T16:00:00.000Z","cagr_p_r_y20":0.1293863362800125,"cagr_p_r_d14":0.10474168435951858,"cagr_p_r_d7":-0.11306818181818201},"shnc":{"stockId":700,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":67667,"shnc_d90":-0.26580589160744317,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":67667,"shnc_q1":-0.26580589160744317,"shnc_q2":0.0032618203923080345,"shnc_q3":-0.18989811921608063,"shnc_y1":0.1000260103391098,"shnc_y2":-0.16832182099751727},"ple":{"stockId":700,"type":"ple","ps":214775200,"ps_mc":3352640872,"ps_shbt10sh_r":0.7006291245638877,"ps_sc_r":0.234,"pc":11,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":700,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0397,"mtaslb":645715742,"mtaslb_mc_r":0.04633611747270596,"mtaslb_fbc":-3629442,"mtaslb_fb":645396962,"mtaslb_smc":4400,"mtaslb_sb":318780,"fb_mc_rc_d1":-0.00026044626130916425,"fb_mc_rc_d5":-0.0054363762927227,"fb_mc_rc_d20":0.0026286346539727773,"fb_mc_rc_d60":0.004145014511795508,"fb_mc_rc_d120":-0.0060110784933828515,"sb_mc_rc_d1":9.940836120280207e-9,"sb_mc_rc_d5":1.1887147192250857e-7,"sb_mc_rc_d20":1.2013006708873182e-7,"sb_mc_rc_d60":1.1109686618135165e-8,"sb_mc_rc_d120":1.0941685274548743e-7,"npa_o_f_d1":-3629442,"npa_o_f_d120":-32260480,"npa_o_f_d20":32668934,"npa_o_f_d5":-74704177,"npa_o_f_d60":52668503,"fb_mc_rc_d240":0.015507514812606515,"npa_o_f_d240":198521374},"mm_ha":{"stockId":700,"type":"mm_ha","mm_sh":15546250,"mm_sha":229462650,"mm_sh_cap_r":0.016934628968403927,"spc":0.0649,"mm_shc_v_r":0.4755293998116474,"mm_sh_nba_d1":133585865.45814312,"mm_sh_nba_d5":133585865.45814312,"mm_sh_nba_d20":133585865.45814312,"mm_sh_nba_d60":133585865.45814312,"mm_sh_nba_d120":154538431.7599497,"mm_sh_nba_d240":381095125.7595127,"mm_sh_cap_rc_d1":0.013255703712391688,"mm_sh_cap_rc_d5":0.013255703712391688,"mm_sh_cap_rc_d20":0.013255703712391688,"mm_sh_cap_rc_d60":0.013255703712391688,"mm_sh_cap_rc_d120":0.016147100775889066,"mm_sh_nbv_d1":12168940,"mm_sh_nbv_d5":12168940,"mm_sh_nbv_d20":12168940,"mm_sh_nbv_d60":12168940,"mm_sh_nbv_d120":14823287,"mm_sh_nbv_d240":44493334,"mm_sh_nbp_d1":-13343062.30124116,"mm_sh_nbp_d5":11715099.467485934,"mm_sh_nbp_d20":11715099.467485934,"mm_sh_nbp_d60":11715099.467485934,"mm_sh_nbp_d120":6268768.997563801,"mm_sh_nbp_d240":3666490.9722189563,"mm_sh_nbpr_d1":-0.09988378826966528,"mm_sh_nbpr_d5":0.1579598006226246,"mm_sh_nbpr_d20":0.1579598006226246,"mm_sh_nbpr_d60":0.1579598006226246,"mm_sh_nbpr_d120":0.08633509596779458,"mm_sh_nbpr_d240":0.037438895682455016,"mm_sh_cap_rc_d240":0.04846687161580905,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.00412184177056671,"mm_shc_v_r_d20":0.023776469990582368,"mm_shc_v_r_d240":0.006514458048689135,"mm_shc_v_r_d5":0.09510587996232947,"mm_shc_v_r_d60":0.00792548999686079,"mm_sh_cap_rc_q1":-0.01609982923717633,"mm_sh_cap_rc_q2":-0.03631255140103103,"mm_sh_cap_rc_q3":-0.03896772039842134,"mm_sh_cap_rc_q4":-0.025712016686029654,"mm_sh_nba_q1":-215070343.0678237,"mm_sh_nba_q2":-435077083.6417749,"mm_sh_nba_q3":-470219323.6084248,"mm_sh_nba_q4":-336633458.15028167,"mm_sh_nbv_q1":-14779891,"mm_sh_nbv_q2":-33335481,"mm_sh_nbv_q3":-35772967,"mm_sh_nbv_q4":-23604027}},"priceMetrics":{"pe_ttm":28.822954291262228,"d_pe_ttm":32.18079231344686,"pb":3.614567810638585,"pb_wo_gw":3.614567810638585,"dyr":0.020935297877233753,"mc":14330220222.289999,"mc_om":14330220222.289999,"sp":15.61,"spc":0.0283,"ta":1153488104,"to_r":0.0794557486443182,"cmc":14330220222,"ecmc":9054586853.27,"ecmc_psh":133811,"shn":67667},"differentMarketStocks":[],"staticDividendYieldRatio":0.020935297877233753},"shareholdersEquityChangeData":[{"_id":"6a36fe9d8312f34cb02e6f12","stockId":700,"source":"cn_info","shareholderName":"江阴模塑集团有限公司","declarationDate":"2026-05-21T16:00:00.000Z","date":"2026-05-20T16:00:00.000Z","changeQuantity":-14701600,"sharesChangeRatio":0.016,"sharesHeldAfterChange":0.334,"quantityHeldAfterChange":306603870,"stock":{"_id":700,"stockCode":"000700","exchange":"sz","market":"a","stockType":"company","followedNum":363,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":700,"memoNum":11,"currency":"CNY","name":"模塑科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a2db651bf56c308c6f2ad7f","stockId":700,"source":"cn_info","shareholderName":"江阴模塑集团有限公司","declarationDate":"2026-05-14T16:00:00.000Z","date":"2026-05-13T16:00:00.000Z","changeQuantity":-7479600,"sharesChangeRatio":0.0081,"priceLimit":"13.76","sharesHeldAfterChange":0.35,"quantityHeldAfterChange":321305470,"priceFloor":13.76,"priceCeiling":13.76,"averagePrice":13.76,"stock":{"_id":700,"stockCode":"000700","exchange":"sz","market":"a","stockType":"company","followedNum":363,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":700,"memoNum":11,"currency":"CNY","name":"模塑科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a247c82eb4a8a17efd46d3b","stockId":700,"source":"cn_info","shareholderName":"江阴模塑集团有限公司","declarationDate":"2026-05-07T16:00:00.000Z","date":"2026-05-06T16:00:00.000Z","changeQuantity":-9179912,"sharesChangeRatio":0.01,"priceLimit":"12.945","sharesHeldAfterChange":0.3581,"quantityHeldAfterChange":328785070,"priceFloor":12.945,"priceCeiling":12.945,"averagePrice":12.945,"stock":{"_id":700,"stockCode":"000700","exchange":"sz","market":"a","stockType":"company","followedNum":363,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":700,"memoNum":11,"currency":"CNY","name":"模塑科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69333a5f7b56dc261b78512c","stockId":700,"source":"cn_info","shareholderName":"江阴模塑集团有限公司","declarationDate":"2025-11-06T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":-9180100,"sharesChangeRatio":0.01,"priceLimit":"10.15","sharesHeldAfterChange":0.3681,"quantityHeldAfterChange":337964982,"priceFloor":10.15,"priceCeiling":10.15,"averagePrice":10.15,"stock":{"_id":700,"stockCode":"000700","exchange":"sz","market":"a","stockType":"company","followedNum":363,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":700,"memoNum":11,"currency":"CNY","name":"模塑科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":700,"date":"2026-07-09T16:00:00.000Z","sp":15.61},{"stockId":700,"date":"2026-07-08T16:00:00.000Z","sp":15.18},{"stockId":700,"date":"2026-07-07T16:00:00.000Z","sp":14.6},{"stockId":700,"date":"2026-07-06T16:00:00.000Z","sp":16.15},{"stockId":700,"date":"2026-07-05T16:00:00.000Z","sp":16.75},{"date":"2026-07-02T16:00:00.000Z","stockId":700,"sp":17.6},{"stockId":700,"date":"2026-07-01T16:00:00.000Z","sp":16.87},{"date":"2026-06-30T16:00:00.000Z","stockId":700,"sp":15.34},{"stockId":700,"date":"2026-06-29T16:00:00.000Z","sp":14.76},{"date":"2026-06-28T16:00:00.000Z","stockId":700,"sp":13.86},{"stockId":700,"date":"2026-06-25T16:00:00.000Z","sp":14.13},{"date":"2026-06-24T16:00:00.000Z","stockId":700,"sp":13.89},{"stockId":700,"date":"2026-06-23T16:00:00.000Z","sp":14.52},{"stockId":700,"date":"2026-06-22T16:00:00.000Z","sp":14.98},{"date":"2026-06-21T16:00:00.000Z","stockId":700,"sp":15.18},{"stockId":700,"date":"2026-06-17T16:00:00.000Z","sp":15.45},{"stockId":700,"date":"2026-06-16T16:00:00.000Z","sp":15.96},{"date":"2026-06-15T16:00:00.000Z","stockId":700,"sp":16.11},{"date":"2026-06-14T16:00:00.000Z","stockId":700,"sp":15.84},{"date":"2026-06-11T16:00:00.000Z","stockId":700,"sp":14.4},{"stockId":700,"date":"2026-06-10T16:00:00.000Z","sp":14.67},{"stockId":700,"date":"2026-06-09T16:00:00.000Z","sp":15.22},{"stockId":700,"date":"2026-06-08T16:00:00.000Z","sp":16.17},{"stockId":700,"date":"2026-06-07T16:00:00.000Z","sp":16.51},{"stockId":700,"date":"2026-06-04T16:00:00.000Z","sp":17.29},{"stockId":700,"date":"2026-06-03T16:00:00.000Z","sp":17.8},{"stockId":700,"date":"2026-06-02T16:00:00.000Z","sp":16.58},{"date":"2026-06-01T16:00:00.000Z","stockId":700,"sp":15.07},{"stockId":700,"date":"2026-05-31T16:00:00.000Z","sp":13.7},{"date":"2026-05-28T16:00:00.000Z","stockId":700,"sp":14.18},{"date":"2026-05-27T16:00:00.000Z","stockId":700,"sp":14.6},{"date":"2026-05-26T16:00:00.000Z","stockId":700,"sp":15.2},{"date":"2026-05-25T16:00:00.000Z","stockId":700,"sp":15.98},{"date":"2026-05-24T16:00:00.000Z","stockId":700,"sp":14.87},{"date":"2026-05-21T16:00:00.000Z","stockId":700,"sp":15.45},{"date":"2026-05-20T16:00:00.000Z","stockId":700,"sp":15.09},{"stockId":700,"date":"2026-05-19T16:00:00.000Z","sp":14.05},{"date":"2026-05-18T16:00:00.000Z","stockId":700,"sp":13.91},{"stockId":700,"date":"2026-05-17T16:00:00.000Z","sp":13.97},{"date":"2026-05-14T16:00:00.000Z","stockId":700,"sp":13.83},{"date":"2026-05-13T16:00:00.000Z","stockId":700,"sp":13.05},{"date":"2026-05-12T16:00:00.000Z","stockId":700,"sp":13.82},{"stockId":700,"date":"2026-05-11T16:00:00.000Z","sp":13.91},{"stockId":700,"date":"2026-05-10T16:00:00.000Z","sp":14.3},{"date":"2026-05-07T16:00:00.000Z","stockId":700,"sp":14.5},{"stockId":700,"date":"2026-05-06T16:00:00.000Z","sp":13.56},{"date":"2026-05-05T16:00:00.000Z","stockId":700,"sp":12.33},{"date":"2026-04-29T16:00:00.000Z","stockId":700,"sp":12.04},{"date":"2026-04-28T16:00:00.000Z","stockId":700,"sp":11.34},{"date":"2026-04-27T16:00:00.000Z","stockId":700,"sp":11.11},{"date":"2026-04-26T16:00:00.000Z","stockId":700,"sp":11.58},{"stockId":700,"date":"2026-04-23T16:00:00.000Z","sp":10.93},{"date":"2026-04-22T16:00:00.000Z","stockId":700,"sp":11.25},{"stockId":700,"date":"2026-04-21T16:00:00.000Z","sp":11.77},{"stockId":700,"date":"2026-04-20T16:00:00.000Z","sp":11.63},{"stockId":700,"date":"2026-04-19T16:00:00.000Z","sp":11.43},{"stockId":700,"date":"2026-04-16T16:00:00.000Z","sp":11.73},{"stockId":700,"date":"2026-04-15T16:00:00.000Z","sp":11.94},{"stockId":700,"date":"2026-04-14T16:00:00.000Z","sp":11.46},{"stockId":700,"date":"2026-04-13T16:00:00.000Z","sp":11.64},{"date":"2026-04-12T16:00:00.000Z","stockId":700,"sp":11.17},{"stockId":700,"date":"2026-04-09T16:00:00.000Z","sp":11.28},{"stockId":700,"date":"2026-04-08T16:00:00.000Z","sp":11.28},{"stockId":700,"date":"2026-04-07T16:00:00.000Z","sp":11.4},{"date":"2026-04-06T16:00:00.000Z","stockId":700,"sp":11.03},{"date":"2026-04-02T16:00:00.000Z","stockId":700,"sp":11.52},{"date":"2026-04-01T16:00:00.000Z","stockId":700,"sp":11.98},{"stockId":700,"date":"2026-03-31T16:00:00.000Z","sp":12.13},{"date":"2026-03-30T16:00:00.000Z","stockId":700,"sp":11.68},{"stockId":700,"date":"2026-03-29T16:00:00.000Z","sp":11.88},{"stockId":700,"date":"2026-03-26T16:00:00.000Z","sp":12.08},{"stockId":700,"date":"2026-03-25T16:00:00.000Z","sp":11.91},{"date":"2026-03-24T16:00:00.000Z","stockId":700,"sp":11.83},{"date":"2026-03-23T16:00:00.000Z","stockId":700,"sp":11.3},{"date":"2026-03-22T16:00:00.000Z","stockId":700,"sp":11.01},{"stockId":700,"date":"2026-03-19T16:00:00.000Z","sp":12.13},{"stockId":700,"date":"2026-03-18T16:00:00.000Z","sp":11.65},{"date":"2026-03-17T16:00:00.000Z","stockId":700,"sp":12.12},{"date":"2026-03-16T16:00:00.000Z","stockId":700,"sp":11.9},{"stockId":700,"date":"2026-03-15T16:00:00.000Z","sp":12.25},{"date":"2026-03-12T16:00:00.000Z","stockId":700,"sp":12.41},{"date":"2026-03-11T16:00:00.000Z","stockId":700,"sp":12.73},{"stockId":700,"date":"2026-03-10T16:00:00.000Z","sp":13.02},{"stockId":700,"date":"2026-03-09T16:00:00.000Z","sp":13.14},{"stockId":700,"date":"2026-03-08T16:00:00.000Z","sp":12.37},{"stockId":700,"date":"2026-03-05T16:00:00.000Z","sp":12.84},{"date":"2026-03-04T16:00:00.000Z","stockId":700,"sp":12.9},{"stockId":700,"date":"2026-03-03T16:00:00.000Z","sp":12.57},{"stockId":700,"date":"2026-03-02T16:00:00.000Z","sp":12.74},{"date":"2026-03-01T16:00:00.000Z","stockId":700,"sp":13.3},{"stockId":700,"date":"2026-02-26T16:00:00.000Z","sp":13.95},{"stockId":700,"date":"2026-02-25T16:00:00.000Z","sp":14.81},{"stockId":700,"date":"2026-02-24T16:00:00.000Z","sp":14.81},{"date":"2026-02-23T16:00:00.000Z","stockId":700,"sp":14.65},{"date":"2026-02-12T16:00:00.000Z","stockId":700,"sp":15.3},{"stockId":700,"date":"2026-02-11T16:00:00.000Z","sp":15.46},{"stockId":700,"date":"2026-02-10T16:00:00.000Z","sp":14.9},{"stockId":700,"date":"2026-02-09T16:00:00.000Z","sp":15.85},{"stockId":700,"date":"2026-02-08T16:00:00.000Z","sp":15.29},{"date":"2026-02-05T16:00:00.000Z","stockId":700,"sp":15.38},{"date":"2026-02-04T16:00:00.000Z","stockId":700,"sp":14.74},{"stockId":700,"date":"2026-02-03T16:00:00.000Z","sp":14.75},{"stockId":700,"date":"2026-02-02T16:00:00.000Z","sp":14.8},{"stockId":700,"date":"2026-02-01T16:00:00.000Z","sp":14.33},{"stockId":700,"date":"2026-01-29T16:00:00.000Z","sp":13.4},{"date":"2026-01-28T16:00:00.000Z","stockId":700,"sp":12.68},{"stockId":700,"date":"2026-01-27T16:00:00.000Z","sp":13.35},{"stockId":700,"date":"2026-01-26T16:00:00.000Z","sp":13.55},{"date":"2026-01-25T16:00:00.000Z","stockId":700,"sp":13.54},{"stockId":700,"date":"2026-01-22T16:00:00.000Z","sp":15.04},{"date":"2026-01-21T16:00:00.000Z","stockId":700,"sp":14.83},{"date":"2026-01-20T16:00:00.000Z","stockId":700,"sp":15.41},{"date":"2026-01-19T16:00:00.000Z","stockId":700,"sp":14.01},{"date":"2026-01-18T16:00:00.000Z","stockId":700,"sp":14.63},{"stockId":700,"date":"2026-01-15T16:00:00.000Z","sp":14.22},{"stockId":700,"date":"2026-01-14T16:00:00.000Z","sp":13.5},{"stockId":700,"date":"2026-01-13T16:00:00.000Z","sp":13.55},{"stockId":700,"date":"2026-01-12T16:00:00.000Z","sp":13.1},{"stockId":700,"date":"2026-01-11T16:00:00.000Z","sp":14},{"stockId":700,"date":"2026-01-08T16:00:00.000Z","sp":14.2},{"date":"2026-01-07T16:00:00.000Z","stockId":700,"sp":14.82},{"date":"2026-01-06T16:00:00.000Z","stockId":700,"sp":15.03},{"date":"2026-01-05T16:00:00.000Z","stockId":700,"sp":15.03},{"date":"2026-01-04T16:00:00.000Z","stockId":700,"sp":14.45},{"date":"2025-12-30T16:00:00.000Z","stockId":700,"sp":14.38},{"date":"2025-12-29T16:00:00.000Z","stockId":700,"sp":13.89},{"date":"2025-12-28T16:00:00.000Z","stockId":700,"sp":12.63},{"date":"2025-12-25T16:00:00.000Z","stockId":700,"sp":11.48},{"date":"2025-12-24T16:00:00.000Z","stockId":700,"sp":11.25},{"date":"2025-12-23T16:00:00.000Z","stockId":700,"sp":10.47},{"date":"2025-12-22T16:00:00.000Z","stockId":700,"sp":10.62},{"date":"2025-12-21T16:00:00.000Z","stockId":700,"sp":11},{"date":"2025-12-18T16:00:00.000Z","stockId":700,"sp":10.57},{"date":"2025-12-17T16:00:00.000Z","stockId":700,"sp":10.15},{"date":"2025-12-16T16:00:00.000Z","stockId":700,"sp":10.56},{"date":"2025-12-15T16:00:00.000Z","stockId":700,"sp":10.45},{"date":"2025-12-14T16:00:00.000Z","stockId":700,"sp":11.05},{"date":"2025-12-11T16:00:00.000Z","stockId":700,"sp":11.03},{"date":"2025-12-10T16:00:00.000Z","stockId":700,"sp":11.26},{"date":"2025-12-09T16:00:00.000Z","stockId":700,"sp":11.08},{"date":"2025-12-08T16:00:00.000Z","stockId":700,"sp":10.52},{"date":"2025-12-07T16:00:00.000Z","stockId":700,"sp":10.47},{"date":"2025-12-04T16:00:00.000Z","stockId":700,"sp":9.88},{"date":"2025-12-03T16:00:00.000Z","stockId":700,"sp":9.77},{"date":"2025-12-02T16:00:00.000Z","stockId":700,"sp":9.81},{"date":"2025-12-01T16:00:00.000Z","stockId":700,"sp":10.1},{"date":"2025-11-30T16:00:00.000Z","stockId":700,"sp":10.43},{"date":"2025-11-27T16:00:00.000Z","stockId":700,"sp":10.29},{"date":"2025-11-26T16:00:00.000Z","stockId":700,"sp":10.39},{"date":"2025-11-25T16:00:00.000Z","stockId":700,"sp":10.28},{"date":"2025-11-24T16:00:00.000Z","stockId":700,"sp":9.92},{"date":"2025-11-23T16:00:00.000Z","stockId":700,"sp":9.94},{"date":"2025-11-20T16:00:00.000Z","stockId":700,"sp":9.73},{"date":"2025-11-19T16:00:00.000Z","stockId":700,"sp":9.3},{"date":"2025-11-18T16:00:00.000Z","stockId":700,"sp":9.84},{"date":"2025-11-17T16:00:00.000Z","stockId":700,"sp":9.83},{"date":"2025-11-16T16:00:00.000Z","stockId":700,"sp":10.02},{"date":"2025-11-13T16:00:00.000Z","stockId":700,"sp":9.71},{"date":"2025-11-12T16:00:00.000Z","stockId":700,"sp":9.85},{"date":"2025-11-11T16:00:00.000Z","stockId":700,"sp":10.42},{"date":"2025-11-10T16:00:00.000Z","stockId":700,"sp":10.36},{"date":"2025-11-09T16:00:00.000Z","stockId":700,"sp":11.09},{"date":"2025-11-06T16:00:00.000Z","stockId":700,"sp":10.74},{"date":"2025-11-05T16:00:00.000Z","stockId":700,"sp":11.08},{"date":"2025-11-04T16:00:00.000Z","stockId":700,"sp":10.07},{"date":"2025-11-03T16:00:00.000Z","stockId":700,"sp":9.87},{"date":"2025-11-02T16:00:00.000Z","stockId":700,"sp":10.04},{"date":"2025-10-30T16:00:00.000Z","stockId":700,"sp":10.15},{"date":"2025-10-29T16:00:00.000Z","stockId":700,"sp":9.23},{"date":"2025-10-28T16:00:00.000Z","stockId":700,"sp":9.53},{"date":"2025-10-27T16:00:00.000Z","stockId":700,"sp":9.57},{"date":"2025-10-26T16:00:00.000Z","stockId":700,"sp":9.72},{"date":"2025-10-23T16:00:00.000Z","stockId":700,"sp":9.35},{"date":"2025-10-22T16:00:00.000Z","stockId":700,"sp":9.27},{"date":"2025-10-21T16:00:00.000Z","stockId":700,"sp":9.3},{"date":"2025-10-20T16:00:00.000Z","stockId":700,"sp":9.37},{"date":"2025-10-19T16:00:00.000Z","stockId":700,"sp":9.26},{"date":"2025-10-16T16:00:00.000Z","stockId":700,"sp":9.21},{"date":"2025-10-15T16:00:00.000Z","stockId":700,"sp":9.65},{"date":"2025-10-14T16:00:00.000Z","stockId":700,"sp":9.83},{"date":"2025-10-13T16:00:00.000Z","stockId":700,"sp":9.66},{"date":"2025-10-12T16:00:00.000Z","stockId":700,"sp":10.06},{"date":"2025-10-09T16:00:00.000Z","stockId":700,"sp":10.33},{"date":"2025-10-08T16:00:00.000Z","stockId":700,"sp":11},{"date":"2025-09-29T16:00:00.000Z","stockId":700,"sp":10.91},{"date":"2025-09-28T16:00:00.000Z","stockId":700,"sp":11.08},{"date":"2025-09-25T16:00:00.000Z","stockId":700,"sp":10.86},{"date":"2025-09-24T16:00:00.000Z","stockId":700,"sp":11.14},{"date":"2025-09-23T16:00:00.000Z","stockId":700,"sp":11.45},{"date":"2025-09-22T16:00:00.000Z","stockId":700,"sp":11.63},{"date":"2025-09-21T16:00:00.000Z","stockId":700,"sp":11.54},{"date":"2025-09-18T16:00:00.000Z","stockId":700,"sp":11.48},{"date":"2025-09-17T16:00:00.000Z","stockId":700,"sp":12.29},{"date":"2025-09-16T16:00:00.000Z","stockId":700,"sp":12.41},{"date":"2025-09-15T16:00:00.000Z","stockId":700,"sp":11.28},{"date":"2025-09-14T16:00:00.000Z","stockId":700,"sp":10.25},{"date":"2025-09-11T16:00:00.000Z","stockId":700,"sp":10.24},{"date":"2025-09-10T16:00:00.000Z","stockId":700,"sp":10.43},{"date":"2025-09-09T16:00:00.000Z","stockId":700,"sp":10.11},{"date":"2025-09-08T16:00:00.000Z","stockId":700,"sp":10.27},{"date":"2025-09-07T16:00:00.000Z","stockId":700,"sp":9.82},{"date":"2025-09-04T16:00:00.000Z","stockId":700,"sp":9.31},{"date":"2025-09-03T16:00:00.000Z","stockId":700,"sp":8.87},{"date":"2025-09-02T16:00:00.000Z","stockId":700,"sp":8.92},{"date":"2025-09-01T16:00:00.000Z","stockId":700,"sp":9.24},{"date":"2025-08-31T16:00:00.000Z","stockId":700,"sp":9.27},{"date":"2025-08-28T16:00:00.000Z","stockId":700,"sp":9.58},{"date":"2025-08-27T16:00:00.000Z","stockId":700,"sp":9.85},{"date":"2025-08-26T16:00:00.000Z","stockId":700,"sp":9.75},{"date":"2025-08-25T16:00:00.000Z","stockId":700,"sp":9.67},{"date":"2025-08-24T16:00:00.000Z","stockId":700,"sp":9.61},{"date":"2025-08-21T16:00:00.000Z","stockId":700,"sp":9.79},{"date":"2025-08-20T16:00:00.000Z","stockId":700,"sp":9.54},{"date":"2025-08-19T16:00:00.000Z","stockId":700,"sp":10.41},{"date":"2025-08-18T16:00:00.000Z","stockId":700,"sp":9.46},{"date":"2025-08-17T16:00:00.000Z","stockId":700,"sp":9.45},{"date":"2025-08-14T16:00:00.000Z","stockId":700,"sp":9.65},{"date":"2025-08-13T16:00:00.000Z","stockId":700,"sp":9.81},{"date":"2025-08-12T16:00:00.000Z","stockId":700,"sp":8.92},{"date":"2025-08-11T16:00:00.000Z","stockId":700,"sp":8.11},{"date":"2025-08-10T16:00:00.000Z","stockId":700,"sp":7.94},{"date":"2025-08-07T16:00:00.000Z","stockId":700,"sp":8.01},{"date":"2025-08-06T16:00:00.000Z","stockId":700,"sp":7.91},{"date":"2025-08-05T16:00:00.000Z","stockId":700,"sp":8},{"date":"2025-08-04T16:00:00.000Z","stockId":700,"sp":8.01},{"date":"2025-08-03T16:00:00.000Z","stockId":700,"sp":7.81},{"date":"2025-07-31T16:00:00.000Z","stockId":700,"sp":7.71},{"date":"2025-07-30T16:00:00.000Z","stockId":700,"sp":7.81},{"date":"2025-07-29T16:00:00.000Z","stockId":700,"sp":7.86},{"date":"2025-07-28T16:00:00.000Z","stockId":700,"sp":7.48},{"date":"2025-07-27T16:00:00.000Z","stockId":700,"sp":7.57},{"date":"2025-07-24T16:00:00.000Z","stockId":700,"sp":7.58},{"date":"2025-07-23T16:00:00.000Z","stockId":700,"sp":7.56},{"date":"2025-07-22T16:00:00.000Z","stockId":700,"sp":7.49},{"date":"2025-07-21T16:00:00.000Z","stockId":700,"sp":7.59},{"date":"2025-07-20T16:00:00.000Z","stockId":700,"sp":7.66},{"date":"2025-07-17T16:00:00.000Z","stockId":700,"sp":7.62},{"date":"2025-07-16T16:00:00.000Z","stockId":700,"sp":7.53},{"date":"2025-07-15T16:00:00.000Z","stockId":700,"sp":7.49},{"date":"2025-07-14T16:00:00.000Z","stockId":700,"sp":7.4},{"date":"2025-07-13T16:00:00.000Z","stockId":700,"sp":7.52},{"date":"2025-07-10T16:00:00.000Z","stockId":700,"sp":7.43},{"date":"2025-07-09T16:00:00.000Z","stockId":700,"sp":7.42},{"date":"2025-07-08T16:00:00.000Z","stockId":700,"sp":7.39},{"date":"2025-07-07T16:00:00.000Z","stockId":700,"sp":7.47},{"date":"2025-07-06T16:00:00.000Z","stockId":700,"sp":7.43},{"date":"2025-07-03T16:00:00.000Z","stockId":700,"sp":7.44},{"date":"2025-07-02T16:00:00.000Z","stockId":700,"sp":7.59},{"date":"2025-07-01T16:00:00.000Z","stockId":700,"sp":7.62},{"date":"2025-06-30T16:00:00.000Z","stockId":700,"sp":7.61},{"date":"2025-06-29T16:00:00.000Z","stockId":700,"sp":7.85},{"date":"2025-06-26T16:00:00.000Z","stockId":700,"sp":7.76},{"date":"2025-06-25T16:00:00.000Z","stockId":700,"sp":7.05},{"date":"2025-06-24T16:00:00.000Z","stockId":700,"sp":7.07},{"date":"2025-06-23T16:00:00.000Z","stockId":700,"sp":7.09},{"date":"2025-06-22T16:00:00.000Z","stockId":700,"sp":6.83},{"date":"2025-06-19T16:00:00.000Z","stockId":700,"sp":6.74},{"date":"2025-06-18T16:00:00.000Z","stockId":700,"sp":6.82},{"date":"2025-06-17T16:00:00.000Z","stockId":700,"sp":7.01},{"date":"2025-06-16T16:00:00.000Z","stockId":700,"sp":7.07},{"date":"2025-06-15T16:00:00.000Z","stockId":700,"sp":7.08},{"date":"2025-06-12T16:00:00.000Z","stockId":700,"sp":7.07},{"date":"2025-06-11T16:00:00.000Z","stockId":700,"sp":7.22},{"date":"2025-06-10T16:00:00.000Z","stockId":700,"sp":7.24},{"date":"2025-06-09T16:00:00.000Z","stockId":700,"sp":7.1},{"date":"2025-06-08T16:00:00.000Z","stockId":700,"sp":7.21},{"date":"2025-06-05T16:00:00.000Z","stockId":700,"sp":7.2},{"date":"2025-06-04T16:00:00.000Z","stockId":700,"sp":7.23},{"date":"2025-06-03T16:00:00.000Z","stockId":700,"sp":7.26},{"date":"2025-06-02T16:00:00.000Z","stockId":700,"sp":7.23},{"date":"2025-05-29T16:00:00.000Z","stockId":700,"sp":7.31},{"date":"2025-05-28T16:00:00.000Z","stockId":700,"sp":7.64},{"date":"2025-05-27T16:00:00.000Z","stockId":700,"sp":7.4},{"date":"2025-05-26T16:00:00.000Z","stockId":700,"sp":7.41},{"date":"2025-05-25T16:00:00.000Z","stockId":700,"sp":7.53},{"date":"2025-05-22T16:00:00.000Z","stockId":700,"sp":7.46},{"date":"2025-05-21T16:00:00.000Z","stockId":700,"sp":7.52},{"date":"2025-05-20T16:00:00.000Z","stockId":700,"sp":7.66},{"date":"2025-05-19T16:00:00.000Z","stockId":700,"sp":7.77},{"date":"2025-05-18T16:00:00.000Z","stockId":700,"sp":7.24},{"date":"2025-05-15T16:00:00.000Z","stockId":700,"sp":7.28},{"date":"2025-05-14T16:00:00.000Z","stockId":700,"sp":7.12},{"date":"2025-05-13T16:00:00.000Z","stockId":700,"sp":7.24},{"date":"2025-05-12T16:00:00.000Z","stockId":700,"sp":7.33},{"date":"2025-05-11T16:00:00.000Z","stockId":700,"sp":7.38},{"date":"2025-05-08T16:00:00.000Z","stockId":700,"sp":7.29},{"date":"2025-05-07T16:00:00.000Z","stockId":700,"sp":7.37},{"date":"2025-05-06T16:00:00.000Z","stockId":700,"sp":7.3},{"date":"2025-05-05T16:00:00.000Z","stockId":700,"sp":7.41},{"date":"2025-04-29T16:00:00.000Z","stockId":700,"sp":7.3},{"date":"2025-04-28T16:00:00.000Z","stockId":700,"sp":6.92},{"date":"2025-04-27T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2025-04-24T16:00:00.000Z","stockId":700,"sp":7.08},{"date":"2025-04-23T16:00:00.000Z","stockId":700,"sp":6.92},{"date":"2025-04-22T16:00:00.000Z","stockId":700,"sp":6.99},{"date":"2025-04-21T16:00:00.000Z","stockId":700,"sp":6.78},{"date":"2025-04-20T16:00:00.000Z","stockId":700,"sp":6.78},{"date":"2025-04-17T16:00:00.000Z","stockId":700,"sp":6.61},{"date":"2025-04-16T16:00:00.000Z","stockId":700,"sp":6.5},{"date":"2025-04-15T16:00:00.000Z","stockId":700,"sp":6.49},{"date":"2025-04-14T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2025-04-13T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2025-04-10T16:00:00.000Z","stockId":700,"sp":6.55},{"date":"2025-04-09T16:00:00.000Z","stockId":700,"sp":6.55},{"date":"2025-04-08T16:00:00.000Z","stockId":700,"sp":6.3},{"date":"2025-04-07T16:00:00.000Z","stockId":700,"sp":6.24},{"date":"2025-04-06T16:00:00.000Z","stockId":700,"sp":6.83},{"date":"2025-04-02T16:00:00.000Z","stockId":700,"sp":7.59},{"date":"2025-04-01T16:00:00.000Z","stockId":700,"sp":7.89},{"date":"2025-03-31T16:00:00.000Z","stockId":700,"sp":7.85},{"date":"2025-03-30T16:00:00.000Z","stockId":700,"sp":7.94},{"date":"2025-03-27T16:00:00.000Z","stockId":700,"sp":8.07},{"date":"2025-03-26T16:00:00.000Z","stockId":700,"sp":8.05},{"date":"2025-03-25T16:00:00.000Z","stockId":700,"sp":8.24},{"date":"2025-03-24T16:00:00.000Z","stockId":700,"sp":8.09},{"date":"2025-03-23T16:00:00.000Z","stockId":700,"sp":8.2},{"date":"2025-03-20T16:00:00.000Z","stockId":700,"sp":8.5},{"date":"2025-03-19T16:00:00.000Z","stockId":700,"sp":8.73},{"date":"2025-03-18T16:00:00.000Z","stockId":700,"sp":8.58},{"date":"2025-03-17T16:00:00.000Z","stockId":700,"sp":8.61},{"date":"2025-03-16T16:00:00.000Z","stockId":700,"sp":8.71},{"date":"2025-03-13T16:00:00.000Z","stockId":700,"sp":8.61},{"date":"2025-03-12T16:00:00.000Z","stockId":700,"sp":8.03},{"date":"2025-03-11T16:00:00.000Z","stockId":700,"sp":8.13},{"date":"2025-03-10T16:00:00.000Z","stockId":700,"sp":8.35},{"date":"2025-03-09T16:00:00.000Z","stockId":700,"sp":8.05},{"date":"2025-03-06T16:00:00.000Z","stockId":700,"sp":7.95},{"date":"2025-03-05T16:00:00.000Z","stockId":700,"sp":7.42},{"date":"2025-03-04T16:00:00.000Z","stockId":700,"sp":7.28},{"date":"2025-03-03T16:00:00.000Z","stockId":700,"sp":7.31},{"date":"2025-03-02T16:00:00.000Z","stockId":700,"sp":7.3},{"date":"2025-02-27T16:00:00.000Z","stockId":700,"sp":7.39},{"date":"2025-02-26T16:00:00.000Z","stockId":700,"sp":7.69},{"date":"2025-02-25T16:00:00.000Z","stockId":700,"sp":7.67},{"date":"2025-02-24T16:00:00.000Z","stockId":700,"sp":7.26},{"date":"2025-02-23T16:00:00.000Z","stockId":700,"sp":7.26},{"date":"2025-02-20T16:00:00.000Z","stockId":700,"sp":6.9},{"date":"2025-02-19T16:00:00.000Z","stockId":700,"sp":6.89},{"date":"2025-02-18T16:00:00.000Z","stockId":700,"sp":6.88},{"date":"2025-02-17T16:00:00.000Z","stockId":700,"sp":6.71},{"date":"2025-02-16T16:00:00.000Z","stockId":700,"sp":6.87},{"date":"2025-02-13T16:00:00.000Z","stockId":700,"sp":6.94},{"date":"2025-02-12T16:00:00.000Z","stockId":700,"sp":6.9},{"date":"2025-02-11T16:00:00.000Z","stockId":700,"sp":7.03},{"date":"2025-02-10T16:00:00.000Z","stockId":700,"sp":7.01},{"date":"2025-02-09T16:00:00.000Z","stockId":700,"sp":7.1},{"date":"2025-02-06T16:00:00.000Z","stockId":700,"sp":7.12},{"date":"2025-02-05T16:00:00.000Z","stockId":700,"sp":7.07},{"date":"2025-02-04T16:00:00.000Z","stockId":700,"sp":6.89},{"date":"2025-01-26T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2025-01-23T16:00:00.000Z","stockId":700,"sp":7},{"date":"2025-01-22T16:00:00.000Z","stockId":700,"sp":6.92},{"date":"2025-01-21T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2025-01-20T16:00:00.000Z","stockId":700,"sp":7.23},{"date":"2025-01-19T16:00:00.000Z","stockId":700,"sp":7.21},{"date":"2025-01-16T16:00:00.000Z","stockId":700,"sp":7.19},{"date":"2025-01-15T16:00:00.000Z","stockId":700,"sp":7.11},{"date":"2025-01-14T16:00:00.000Z","stockId":700,"sp":6.93},{"date":"2025-01-13T16:00:00.000Z","stockId":700,"sp":6.97},{"date":"2025-01-12T16:00:00.000Z","stockId":700,"sp":6.63},{"date":"2025-01-09T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2025-01-08T16:00:00.000Z","stockId":700,"sp":6.75},{"date":"2025-01-07T16:00:00.000Z","stockId":700,"sp":6.73},{"date":"2025-01-06T16:00:00.000Z","stockId":700,"sp":6.77},{"date":"2025-01-05T16:00:00.000Z","stockId":700,"sp":6.74},{"date":"2025-01-02T16:00:00.000Z","stockId":700,"sp":6.73},{"date":"2025-01-01T16:00:00.000Z","stockId":700,"sp":6.96},{"date":"2024-12-30T16:00:00.000Z","stockId":700,"sp":7.02},{"date":"2024-12-29T16:00:00.000Z","stockId":700,"sp":7.33},{"date":"2024-12-26T16:00:00.000Z","stockId":700,"sp":7.41},{"date":"2024-12-25T16:00:00.000Z","stockId":700,"sp":7.31},{"date":"2024-12-24T16:00:00.000Z","stockId":700,"sp":7.22},{"date":"2024-12-23T16:00:00.000Z","stockId":700,"sp":7.32},{"date":"2024-12-22T16:00:00.000Z","stockId":700,"sp":7.15},{"date":"2024-12-19T16:00:00.000Z","stockId":700,"sp":7.46},{"date":"2024-12-18T16:00:00.000Z","stockId":700,"sp":7.41},{"date":"2024-12-17T16:00:00.000Z","stockId":700,"sp":7.44},{"date":"2024-12-16T16:00:00.000Z","stockId":700,"sp":7.26},{"date":"2024-12-15T16:00:00.000Z","stockId":700,"sp":7.48},{"date":"2024-12-12T16:00:00.000Z","stockId":700,"sp":7.61},{"date":"2024-12-11T16:00:00.000Z","stockId":700,"sp":7.91},{"date":"2024-12-10T16:00:00.000Z","stockId":700,"sp":7.75},{"date":"2024-12-09T16:00:00.000Z","stockId":700,"sp":7.72},{"date":"2024-12-08T16:00:00.000Z","stockId":700,"sp":7.72},{"date":"2024-12-05T16:00:00.000Z","stockId":700,"sp":7.58},{"date":"2024-12-04T16:00:00.000Z","stockId":700,"sp":7.55},{"date":"2024-12-03T16:00:00.000Z","stockId":700,"sp":7.34},{"date":"2024-12-02T16:00:00.000Z","stockId":700,"sp":7.5},{"date":"2024-12-01T16:00:00.000Z","stockId":700,"sp":7.52},{"date":"2024-11-28T16:00:00.000Z","stockId":700,"sp":7.45},{"date":"2024-11-27T16:00:00.000Z","stockId":700,"sp":7.46},{"date":"2024-11-26T16:00:00.000Z","stockId":700,"sp":7.69},{"date":"2024-11-25T16:00:00.000Z","stockId":700,"sp":7.82},{"date":"2024-11-24T16:00:00.000Z","stockId":700,"sp":7.85},{"date":"2024-11-21T16:00:00.000Z","stockId":700,"sp":7.52},{"date":"2024-11-20T16:00:00.000Z","stockId":700,"sp":7.72},{"date":"2024-11-19T16:00:00.000Z","stockId":700,"sp":7.82},{"date":"2024-11-18T16:00:00.000Z","stockId":700,"sp":7.76},{"date":"2024-11-17T16:00:00.000Z","stockId":700,"sp":7.32},{"date":"2024-11-14T16:00:00.000Z","stockId":700,"sp":7.3},{"date":"2024-11-13T16:00:00.000Z","stockId":700,"sp":7.61},{"date":"2024-11-12T16:00:00.000Z","stockId":700,"sp":7.89},{"date":"2024-11-11T16:00:00.000Z","stockId":700,"sp":8.14},{"date":"2024-11-10T16:00:00.000Z","stockId":700,"sp":8},{"date":"2024-11-07T16:00:00.000Z","stockId":700,"sp":8.05},{"date":"2024-11-06T16:00:00.000Z","stockId":700,"sp":7.94},{"date":"2024-11-05T16:00:00.000Z","stockId":700,"sp":7.22},{"date":"2024-11-04T16:00:00.000Z","stockId":700,"sp":7},{"date":"2024-11-03T16:00:00.000Z","stockId":700,"sp":6.86},{"date":"2024-10-31T16:00:00.000Z","stockId":700,"sp":6.81},{"date":"2024-10-30T16:00:00.000Z","stockId":700,"sp":7.05},{"date":"2024-10-29T16:00:00.000Z","stockId":700,"sp":6.93},{"date":"2024-10-28T16:00:00.000Z","stockId":700,"sp":6.77},{"date":"2024-10-27T16:00:00.000Z","stockId":700,"sp":6.83},{"date":"2024-10-24T16:00:00.000Z","stockId":700,"sp":6.66},{"date":"2024-10-23T16:00:00.000Z","stockId":700,"sp":6.79},{"date":"2024-10-22T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2024-10-21T16:00:00.000Z","stockId":700,"sp":6.63},{"date":"2024-10-20T16:00:00.000Z","stockId":700,"sp":6.36},{"date":"2024-10-17T16:00:00.000Z","stockId":700,"sp":6.27},{"date":"2024-10-16T16:00:00.000Z","stockId":700,"sp":6.1},{"date":"2024-10-15T16:00:00.000Z","stockId":700,"sp":6.15},{"date":"2024-10-14T16:00:00.000Z","stockId":700,"sp":6.19},{"date":"2024-10-13T16:00:00.000Z","stockId":700,"sp":6.39},{"date":"2024-10-10T16:00:00.000Z","stockId":700,"sp":6.32},{"date":"2024-10-09T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2024-10-08T16:00:00.000Z","stockId":700,"sp":6.6},{"date":"2024-10-07T16:00:00.000Z","stockId":700,"sp":7.25},{"date":"2024-09-29T16:00:00.000Z","stockId":700,"sp":6.8},{"date":"2024-09-26T16:00:00.000Z","stockId":700,"sp":6.23},{"date":"2024-09-25T16:00:00.000Z","stockId":700,"sp":5.97},{"date":"2024-09-24T16:00:00.000Z","stockId":700,"sp":5.79},{"date":"2024-09-23T16:00:00.000Z","stockId":700,"sp":5.79},{"date":"2024-09-22T16:00:00.000Z","stockId":700,"sp":5.6},{"date":"2024-09-19T16:00:00.000Z","stockId":700,"sp":5.61},{"date":"2024-09-18T16:00:00.000Z","stockId":700,"sp":5.57},{"date":"2024-09-17T16:00:00.000Z","stockId":700,"sp":5.44},{"date":"2024-09-12T16:00:00.000Z","stockId":700,"sp":5.44},{"date":"2024-09-11T16:00:00.000Z","stockId":700,"sp":5.53},{"date":"2024-09-10T16:00:00.000Z","stockId":700,"sp":5.62},{"date":"2024-09-09T16:00:00.000Z","stockId":700,"sp":5.62},{"date":"2024-09-08T16:00:00.000Z","stockId":700,"sp":5.62},{"date":"2024-09-05T16:00:00.000Z","stockId":700,"sp":5.63},{"date":"2024-09-04T16:00:00.000Z","stockId":700,"sp":5.74},{"date":"2024-09-03T16:00:00.000Z","stockId":700,"sp":5.67},{"date":"2024-09-02T16:00:00.000Z","stockId":700,"sp":5.74},{"date":"2024-09-01T16:00:00.000Z","stockId":700,"sp":5.74},{"date":"2024-08-29T16:00:00.000Z","stockId":700,"sp":5.73},{"date":"2024-08-28T16:00:00.000Z","stockId":700,"sp":5.71},{"date":"2024-08-27T16:00:00.000Z","stockId":700,"sp":5.56},{"date":"2024-08-26T16:00:00.000Z","stockId":700,"sp":5.5},{"date":"2024-08-25T16:00:00.000Z","stockId":700,"sp":5.54},{"date":"2024-08-22T16:00:00.000Z","stockId":700,"sp":5.46},{"date":"2024-08-21T16:00:00.000Z","stockId":700,"sp":5.31},{"date":"2024-08-20T16:00:00.000Z","stockId":700,"sp":5.45},{"date":"2024-08-19T16:00:00.000Z","stockId":700,"sp":5.46},{"date":"2024-08-18T16:00:00.000Z","stockId":700,"sp":5.59},{"date":"2024-08-15T16:00:00.000Z","stockId":700,"sp":5.49},{"date":"2024-08-14T16:00:00.000Z","stockId":700,"sp":5.51},{"date":"2024-08-13T16:00:00.000Z","stockId":700,"sp":5.41},{"date":"2024-08-12T16:00:00.000Z","stockId":700,"sp":5.47},{"date":"2024-08-11T16:00:00.000Z","stockId":700,"sp":5.44},{"date":"2024-08-08T16:00:00.000Z","stockId":700,"sp":5.51},{"date":"2024-08-07T16:00:00.000Z","stockId":700,"sp":5.53},{"date":"2024-08-06T16:00:00.000Z","stockId":700,"sp":5.56},{"date":"2024-08-05T16:00:00.000Z","stockId":700,"sp":5.56},{"date":"2024-08-04T16:00:00.000Z","stockId":700,"sp":5.5},{"date":"2024-08-01T16:00:00.000Z","stockId":700,"sp":5.72},{"date":"2024-07-31T16:00:00.000Z","stockId":700,"sp":5.81},{"date":"2024-07-30T16:00:00.000Z","stockId":700,"sp":5.87},{"date":"2024-07-29T16:00:00.000Z","stockId":700,"sp":5.68},{"date":"2024-07-28T16:00:00.000Z","stockId":700,"sp":5.62},{"date":"2024-07-25T16:00:00.000Z","stockId":700,"sp":5.61},{"date":"2024-07-24T16:00:00.000Z","stockId":700,"sp":5.5},{"date":"2024-07-23T16:00:00.000Z","stockId":700,"sp":5.42},{"date":"2024-07-22T16:00:00.000Z","stockId":700,"sp":5.64},{"date":"2024-07-21T16:00:00.000Z","stockId":700,"sp":5.81},{"date":"2024-07-18T16:00:00.000Z","stockId":700,"sp":5.68},{"date":"2024-07-17T16:00:00.000Z","stockId":700,"sp":5.72},{"date":"2024-07-16T16:00:00.000Z","stockId":700,"sp":5.69},{"date":"2024-07-15T16:00:00.000Z","stockId":700,"sp":5.92},{"date":"2024-07-14T16:00:00.000Z","stockId":700,"sp":5.87},{"date":"2024-07-11T16:00:00.000Z","stockId":700,"sp":5.89},{"date":"2024-07-10T16:00:00.000Z","stockId":700,"sp":5.78},{"date":"2024-07-09T16:00:00.000Z","stockId":700,"sp":5.25},{"date":"2024-07-08T16:00:00.000Z","stockId":700,"sp":5.16},{"date":"2024-07-07T16:00:00.000Z","stockId":700,"sp":4.99},{"date":"2024-07-04T16:00:00.000Z","stockId":700,"sp":5.19},{"date":"2024-07-03T16:00:00.000Z","stockId":700,"sp":5.18},{"date":"2024-07-02T16:00:00.000Z","stockId":700,"sp":5.3},{"date":"2024-07-01T16:00:00.000Z","stockId":700,"sp":5.34},{"date":"2024-06-30T16:00:00.000Z","stockId":700,"sp":5.3},{"date":"2024-06-27T16:00:00.000Z","stockId":700,"sp":5.25},{"date":"2024-06-26T16:00:00.000Z","stockId":700,"sp":5.22},{"sp":5.4,"stockId":700,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.22,"stockId":700,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.14,"stockId":700,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.32,"stockId":700,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.23,"stockId":700,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.45,"stockId":700,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.6,"stockId":700,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.37,"stockId":700,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.38,"stockId":700,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.39,"stockId":700,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.46,"stockId":700,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.41,"stockId":700,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.46,"stockId":700,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.35,"stockId":700,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.53,"stockId":700,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.67,"stockId":700,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.68,"stockId":700,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.81,"stockId":700,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.76,"stockId":700,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.76,"stockId":700,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.61,"stockId":700,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.7,"stockId":700,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.73,"stockId":700,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.82,"stockId":700,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.94,"stockId":700,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.93,"stockId":700,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.08,"stockId":700,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.11,"stockId":700,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.08,"stockId":700,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.06,"stockId":700,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.07,"stockId":700,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.13,"stockId":700,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":700,"sp":6.37},{"date":"2024-05-08T16:00:00.000Z","stockId":700,"sp":6.49},{"date":"2024-05-07T16:00:00.000Z","stockId":700,"sp":6.39},{"date":"2024-05-06T16:00:00.000Z","stockId":700,"sp":6.78},{"date":"2024-05-05T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2024-04-29T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2024-04-28T16:00:00.000Z","stockId":700,"sp":6.74},{"date":"2024-04-25T16:00:00.000Z","stockId":700,"sp":6.61},{"date":"2024-04-24T16:00:00.000Z","stockId":700,"sp":6.37},{"date":"2024-04-23T16:00:00.000Z","stockId":700,"sp":6.51},{"date":"2024-04-22T16:00:00.000Z","stockId":700,"sp":6.31},{"date":"2024-04-21T16:00:00.000Z","stockId":700,"sp":6.15},{"date":"2024-04-18T16:00:00.000Z","stockId":700,"sp":6.19},{"date":"2024-04-17T16:00:00.000Z","stockId":700,"sp":6.23},{"date":"2024-04-16T16:00:00.000Z","stockId":700,"sp":6.26},{"date":"2024-04-15T16:00:00.000Z","stockId":700,"sp":5.89},{"date":"2024-04-14T16:00:00.000Z","stockId":700,"sp":6.15},{"date":"2024-04-11T16:00:00.000Z","stockId":700,"sp":6.27},{"date":"2024-04-10T16:00:00.000Z","stockId":700,"sp":6.35},{"date":"2024-04-09T16:00:00.000Z","stockId":700,"sp":6.26},{"date":"2024-04-08T16:00:00.000Z","stockId":700,"sp":6.45},{"date":"2024-04-07T16:00:00.000Z","stockId":700,"sp":6.4},{"date":"2024-04-02T16:00:00.000Z","stockId":700,"sp":6.68},{"date":"2024-04-01T16:00:00.000Z","stockId":700,"sp":6.92},{"date":"2024-03-31T16:00:00.000Z","stockId":700,"sp":7.31},{"date":"2024-03-28T16:00:00.000Z","stockId":700,"sp":7.15},{"date":"2024-03-27T16:00:00.000Z","stockId":700,"sp":7.09},{"date":"2024-03-26T16:00:00.000Z","stockId":700,"sp":6.88},{"date":"2024-03-25T16:00:00.000Z","stockId":700,"sp":7.64},{"date":"2024-03-24T16:00:00.000Z","stockId":700,"sp":7.01},{"date":"2024-03-21T16:00:00.000Z","stockId":700,"sp":6.71},{"date":"2024-03-20T16:00:00.000Z","stockId":700,"sp":6.78},{"date":"2024-03-19T16:00:00.000Z","stockId":700,"sp":6.83},{"date":"2024-03-18T16:00:00.000Z","stockId":700,"sp":6.86},{"date":"2024-03-17T16:00:00.000Z","stockId":700,"sp":6.99},{"date":"2024-03-14T16:00:00.000Z","stockId":700,"sp":6.99},{"date":"2024-03-13T16:00:00.000Z","stockId":700,"sp":6.55},{"date":"2024-03-12T16:00:00.000Z","stockId":700,"sp":6.73},{"date":"2024-03-11T16:00:00.000Z","stockId":700,"sp":6.4},{"date":"2024-03-10T16:00:00.000Z","stockId":700,"sp":6.12},{"date":"2024-03-07T16:00:00.000Z","stockId":700,"sp":5.87},{"date":"2024-03-06T16:00:00.000Z","stockId":700,"sp":5.85},{"date":"2024-03-05T16:00:00.000Z","stockId":700,"sp":5.93},{"date":"2024-03-04T16:00:00.000Z","stockId":700,"sp":5.92},{"date":"2024-03-03T16:00:00.000Z","stockId":700,"sp":6.07},{"date":"2024-02-29T16:00:00.000Z","stockId":700,"sp":6.15},{"date":"2024-02-28T16:00:00.000Z","stockId":700,"sp":6.07},{"date":"2024-02-27T16:00:00.000Z","stockId":700,"sp":5.7},{"date":"2024-02-26T16:00:00.000Z","stockId":700,"sp":6.23},{"date":"2024-02-25T16:00:00.000Z","stockId":700,"sp":6.04},{"date":"2024-02-22T16:00:00.000Z","stockId":700,"sp":5.88},{"date":"2024-02-21T16:00:00.000Z","stockId":700,"sp":5.63},{"date":"2024-02-20T16:00:00.000Z","stockId":700,"sp":5.53},{"date":"2024-02-19T16:00:00.000Z","stockId":700,"sp":5.39},{"date":"2024-02-18T16:00:00.000Z","stockId":700,"sp":5.42},{"date":"2024-02-07T16:00:00.000Z","stockId":700,"sp":5.05},{"date":"2024-02-06T16:00:00.000Z","stockId":700,"sp":4.59},{"date":"2024-02-05T16:00:00.000Z","stockId":700,"sp":4.54},{"date":"2024-02-04T16:00:00.000Z","stockId":700,"sp":4.39},{"date":"2024-02-01T16:00:00.000Z","stockId":700,"sp":4.88},{"date":"2024-01-31T16:00:00.000Z","stockId":700,"sp":5.15},{"date":"2024-01-30T16:00:00.000Z","stockId":700,"sp":5.26},{"date":"2024-01-29T16:00:00.000Z","stockId":700,"sp":5.47},{"date":"2024-01-28T16:00:00.000Z","stockId":700,"sp":5.65},{"date":"2024-01-25T16:00:00.000Z","stockId":700,"sp":5.8},{"date":"2024-01-24T16:00:00.000Z","stockId":700,"sp":5.85},{"date":"2024-01-23T16:00:00.000Z","stockId":700,"sp":5.67},{"date":"2024-01-22T16:00:00.000Z","stockId":700,"sp":5.6},{"date":"2024-01-21T16:00:00.000Z","stockId":700,"sp":5.58},{"date":"2024-01-18T16:00:00.000Z","stockId":700,"sp":5.88},{"date":"2024-01-17T16:00:00.000Z","stockId":700,"sp":5.95},{"date":"2024-01-16T16:00:00.000Z","stockId":700,"sp":6.04},{"date":"2024-01-15T16:00:00.000Z","stockId":700,"sp":6.28},{"date":"2024-01-14T16:00:00.000Z","stockId":700,"sp":6.35},{"date":"2024-01-11T16:00:00.000Z","stockId":700,"sp":6.38},{"date":"2024-01-10T16:00:00.000Z","stockId":700,"sp":6.44},{"date":"2024-01-09T16:00:00.000Z","stockId":700,"sp":6.4},{"date":"2024-01-08T16:00:00.000Z","stockId":700,"sp":6.5},{"date":"2024-01-07T16:00:00.000Z","stockId":700,"sp":6.52},{"date":"2024-01-04T16:00:00.000Z","stockId":700,"sp":6.6},{"date":"2024-01-03T16:00:00.000Z","stockId":700,"sp":6.66},{"date":"2024-01-02T16:00:00.000Z","stockId":700,"sp":6.8},{"date":"2024-01-01T16:00:00.000Z","stockId":700,"sp":6.94},{"date":"2023-12-28T16:00:00.000Z","stockId":700,"sp":7},{"date":"2023-12-27T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2023-12-26T16:00:00.000Z","stockId":700,"sp":6.81},{"date":"2023-12-25T16:00:00.000Z","stockId":700,"sp":7.08},{"date":"2023-12-24T16:00:00.000Z","stockId":700,"sp":6.94},{"date":"2023-12-21T16:00:00.000Z","stockId":700,"sp":6.89},{"date":"2023-12-20T16:00:00.000Z","stockId":700,"sp":7.01},{"date":"2023-12-19T16:00:00.000Z","stockId":700,"sp":6.92},{"date":"2023-12-18T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2023-12-17T16:00:00.000Z","stockId":700,"sp":7.2},{"date":"2023-12-14T16:00:00.000Z","stockId":700,"sp":7.2},{"date":"2023-12-13T16:00:00.000Z","stockId":700,"sp":7.27},{"date":"2023-12-12T16:00:00.000Z","stockId":700,"sp":7.41},{"date":"2023-12-11T16:00:00.000Z","stockId":700,"sp":7.5},{"date":"2023-12-10T16:00:00.000Z","stockId":700,"sp":7.29},{"date":"2023-12-07T16:00:00.000Z","stockId":700,"sp":7.13},{"date":"2023-12-06T16:00:00.000Z","stockId":700,"sp":7.23},{"date":"2023-12-05T16:00:00.000Z","stockId":700,"sp":7.37},{"date":"2023-12-04T16:00:00.000Z","stockId":700,"sp":7.53},{"date":"2023-12-03T16:00:00.000Z","stockId":700,"sp":7.83},{"date":"2023-11-30T16:00:00.000Z","stockId":700,"sp":7.79},{"date":"2023-11-29T16:00:00.000Z","stockId":700,"sp":7.93},{"date":"2023-11-28T16:00:00.000Z","stockId":700,"sp":8.59},{"date":"2023-11-27T16:00:00.000Z","stockId":700,"sp":8.77},{"date":"2023-11-26T16:00:00.000Z","stockId":700,"sp":8.7},{"date":"2023-11-23T16:00:00.000Z","stockId":700,"sp":8.74},{"date":"2023-11-22T16:00:00.000Z","stockId":700,"sp":9.02},{"date":"2023-11-21T16:00:00.000Z","stockId":700,"sp":8.53},{"date":"2023-11-20T16:00:00.000Z","stockId":700,"sp":8.67},{"date":"2023-11-19T16:00:00.000Z","stockId":700,"sp":8.98},{"date":"2023-11-16T16:00:00.000Z","stockId":700,"sp":9.05},{"date":"2023-11-15T16:00:00.000Z","stockId":700,"sp":8.72},{"date":"2023-11-14T16:00:00.000Z","stockId":700,"sp":8.45},{"date":"2023-11-13T16:00:00.000Z","stockId":700,"sp":8.5},{"date":"2023-11-12T16:00:00.000Z","stockId":700,"sp":8.28},{"date":"2023-11-09T16:00:00.000Z","stockId":700,"sp":8.18},{"date":"2023-11-08T16:00:00.000Z","stockId":700,"sp":8.28},{"date":"2023-11-07T16:00:00.000Z","stockId":700,"sp":8.69},{"date":"2023-11-06T16:00:00.000Z","stockId":700,"sp":8.41},{"date":"2023-11-05T16:00:00.000Z","stockId":700,"sp":8.24},{"date":"2023-11-02T16:00:00.000Z","stockId":700,"sp":8.05},{"date":"2023-11-01T16:00:00.000Z","stockId":700,"sp":8.03},{"date":"2023-10-31T16:00:00.000Z","stockId":700,"sp":7.95},{"date":"2023-10-30T16:00:00.000Z","stockId":700,"sp":7.92},{"date":"2023-10-29T16:00:00.000Z","stockId":700,"sp":8.2},{"date":"2023-10-26T16:00:00.000Z","stockId":700,"sp":8.41},{"date":"2023-10-25T16:00:00.000Z","stockId":700,"sp":8.34},{"date":"2023-10-24T16:00:00.000Z","stockId":700,"sp":8.11},{"date":"2023-10-23T16:00:00.000Z","stockId":700,"sp":7.61},{"date":"2023-10-22T16:00:00.000Z","stockId":700,"sp":7.34},{"date":"2023-10-19T16:00:00.000Z","stockId":700,"sp":7.62},{"date":"2023-10-18T16:00:00.000Z","stockId":700,"sp":8.01},{"date":"2023-10-17T16:00:00.000Z","stockId":700,"sp":8.72},{"date":"2023-10-16T16:00:00.000Z","stockId":700,"sp":8.35},{"date":"2023-10-15T16:00:00.000Z","stockId":700,"sp":8.79},{"date":"2023-10-12T16:00:00.000Z","stockId":700,"sp":8.49},{"date":"2023-10-11T16:00:00.000Z","stockId":700,"sp":7.72},{"date":"2023-10-10T16:00:00.000Z","stockId":700,"sp":7.02},{"date":"2023-10-09T16:00:00.000Z","stockId":700,"sp":6.94},{"date":"2023-10-08T16:00:00.000Z","stockId":700,"sp":7.06},{"date":"2023-09-27T16:00:00.000Z","stockId":700,"sp":6.91},{"date":"2023-09-26T16:00:00.000Z","stockId":700,"sp":6.71},{"date":"2023-09-25T16:00:00.000Z","stockId":700,"sp":6.79},{"date":"2023-09-24T16:00:00.000Z","stockId":700,"sp":6.87},{"date":"2023-09-21T16:00:00.000Z","stockId":700,"sp":6.92},{"date":"2023-09-20T16:00:00.000Z","stockId":700,"sp":6.89},{"date":"2023-09-19T16:00:00.000Z","stockId":700,"sp":7.05},{"date":"2023-09-18T16:00:00.000Z","stockId":700,"sp":7.08},{"date":"2023-09-17T16:00:00.000Z","stockId":700,"sp":7.16},{"date":"2023-09-14T16:00:00.000Z","stockId":700,"sp":7.02},{"date":"2023-09-13T16:00:00.000Z","stockId":700,"sp":7.06},{"date":"2023-09-12T16:00:00.000Z","stockId":700,"sp":7.2},{"date":"2023-09-11T16:00:00.000Z","stockId":700,"sp":7.42},{"date":"2023-09-10T16:00:00.000Z","stockId":700,"sp":7.43},{"date":"2023-09-07T16:00:00.000Z","stockId":700,"sp":7.26},{"date":"2023-09-06T16:00:00.000Z","stockId":700,"sp":7.02},{"date":"2023-09-05T16:00:00.000Z","stockId":700,"sp":7.18},{"date":"2023-09-04T16:00:00.000Z","stockId":700,"sp":7.29},{"date":"2023-09-03T16:00:00.000Z","stockId":700,"sp":7.29},{"date":"2023-08-31T16:00:00.000Z","stockId":700,"sp":7.35},{"date":"2023-08-30T16:00:00.000Z","stockId":700,"sp":7.23},{"date":"2023-08-29T16:00:00.000Z","stockId":700,"sp":7.04},{"date":"2023-08-28T16:00:00.000Z","stockId":700,"sp":7.04},{"date":"2023-08-27T16:00:00.000Z","stockId":700,"sp":6.4},{"date":"2023-08-24T16:00:00.000Z","stockId":700,"sp":6.53},{"date":"2023-08-23T16:00:00.000Z","stockId":700,"sp":6.72},{"date":"2023-08-22T16:00:00.000Z","stockId":700,"sp":6.53},{"date":"2023-08-21T16:00:00.000Z","stockId":700,"sp":6.68},{"date":"2023-08-20T16:00:00.000Z","stockId":700,"sp":6.56},{"date":"2023-08-17T16:00:00.000Z","stockId":700,"sp":6.65},{"date":"2023-08-16T16:00:00.000Z","stockId":700,"sp":6.9},{"date":"2023-08-15T16:00:00.000Z","stockId":700,"sp":6.67},{"date":"2023-08-14T16:00:00.000Z","stockId":700,"sp":6.9},{"date":"2023-08-13T16:00:00.000Z","stockId":700,"sp":7.09},{"date":"2023-08-10T16:00:00.000Z","stockId":700,"sp":7.12},{"date":"2023-08-09T16:00:00.000Z","stockId":700,"sp":7.32},{"date":"2023-08-08T16:00:00.000Z","stockId":700,"sp":7.44},{"date":"2023-08-07T16:00:00.000Z","stockId":700,"sp":7.83},{"date":"2023-08-06T16:00:00.000Z","stockId":700,"sp":7.4},{"date":"2023-08-03T16:00:00.000Z","stockId":700,"sp":7.11},{"date":"2023-08-02T16:00:00.000Z","stockId":700,"sp":7.11},{"date":"2023-08-01T16:00:00.000Z","stockId":700,"sp":7.26},{"date":"2023-07-31T16:00:00.000Z","stockId":700,"sp":7.01},{"date":"2023-07-30T16:00:00.000Z","stockId":700,"sp":7.12},{"date":"2023-07-27T16:00:00.000Z","stockId":700,"sp":6.59},{"date":"2023-07-26T16:00:00.000Z","stockId":700,"sp":5.99},{"date":"2023-07-25T16:00:00.000Z","stockId":700,"sp":6},{"date":"2023-07-24T16:00:00.000Z","stockId":700,"sp":6.15},{"date":"2023-07-23T16:00:00.000Z","stockId":700,"sp":5.7},{"date":"2023-07-20T16:00:00.000Z","stockId":700,"sp":5.65},{"date":"2023-07-19T16:00:00.000Z","stockId":700,"sp":5.76},{"date":"2023-07-18T16:00:00.000Z","stockId":700,"sp":5.95},{"date":"2023-07-17T16:00:00.000Z","stockId":700,"sp":5.87},{"date":"2023-07-16T16:00:00.000Z","stockId":700,"sp":5.74},{"date":"2023-07-13T16:00:00.000Z","stockId":700,"sp":5.79},{"date":"2023-07-12T16:00:00.000Z","stockId":700,"sp":5.84}],"dateFlag":"day"}