window.pageData = {"stock":{"_id":702,"stockCode":"000702","exchange":"sz","market":"a","stockType":"company","followedNum":168,"ipoDate":"1997-03-17T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":18,"fsTableType":"non_financial","tickerId":702,"establishDate":"1997-03-11T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"正虹科技","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"zhkj","actualControllerTypes":["state_owned"],"actualControllerName":"岳阳城陵矶综合保税区管理委员会","fsDatePrebooks":[],"latestLiftedDate":"2026-08-02T16:00:00.000Z","province":{"shortName":"湖南"},"industry":{"_id":2010000110401,"stockCode":"110401","name":"饲料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-49.660740653807345},"pb":{"mcw":2.3597776362098632},"ps_ttm":{"mcw":0.5797955845948031},"dyr":{"mcw":0.01169283058982464}},"staticDividendYieldRatio":0.011700747914656967},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110400,"stockCode":"110400","name":"饲料","stockType":"industry","exchange":"sw","tickerId":110400,"source":"sw"},{"_id":2010000110401,"stockCode":"110401","name":"饲料","stockType":"industry","exchange":"sw","tickerId":110401,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110400,"stockCode":"110400","name":"饲料","stockType":"industry","exchange":"sw_2021","tickerId":110400,"source":"sw_2021"},{"_id":2020000110402,"stockCode":"110402","name":"畜禽饲料","stockType":"industry","exchange":"sw_2021","tickerId":110402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinazhjt.com.cn","companyName":"湖南正虹科技发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":702,"type":"tr_dri","cagr_p_r_fs":-0.013424214015459457,"cagr_p_r_fys":-0.09580838323353313,"cagr_p_r_y1":-0.12370497696581007,"cagr_p_r_y10":-0.07471137918582516,"cagr_p_r_y3":0.0465069280907322,"cagr_p_r_y5":0.03934927913065134,"p_r_fs":-0.3261423250471118,"cagr_p_r_d30":-0.1528751753155676,"cagr_p_r_d60":-0.017886178861788227,"cagr_p_r_d90":-0.11695906432748515,"last_data_date":"2026-06-01T16:00:00.000Z","period_date":"1997-03-17T16:00:00.000Z","cagr_p_r_y20":0.03243403455116711,"cagr_p_r_d14":-0.11695906432748515,"cagr_p_r_d7":-0.04126984126984112},"shnc":{"stockId":702,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":26309,"shnc_d90":-0.09510215312650479,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":26309,"shnc_q1":-0.09510215312650479,"shnc_q2":-0.17735530471217284,"shnc_q3":-0.21225821905503323,"shnc_y1":-0.22741021349073504,"shnc_y2":0.031038131441783908},"ple":{"stockId":702,"type":"ple","pc":1,"ps":32273400,"ps_mc":204936090,"ps_sc_r":0.0931,"ps_shbt10sh_r":0.17935358931988674,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-117.28380576781757,"d_pe_ttm":-77.04602709442761,"pb":6.313791334019689,"pb_wo_gw":6.313791334019689,"dyr":0,"mc":2093614685.92,"mc_om":2093614685.92,"sp":6.04,"spc":-0.0488,"ta":57348530,"to_r":0.03542751334695617,"cmc":1610472839,"ecmc":1205686438.4,"ecmc_psh":45828,"shn":26309}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-06-01T16:00:00.000Z","stockId":702,"sp":6.04},{"stockId":702,"date":"2026-05-31T16:00:00.000Z","sp":6.35},{"date":"2026-05-28T16:00:00.000Z","stockId":702,"sp":6.06},{"date":"2026-05-27T16:00:00.000Z","stockId":702,"sp":6.24},{"date":"2026-05-26T16:00:00.000Z","stockId":702,"sp":6.36},{"date":"2026-05-25T16:00:00.000Z","stockId":702,"sp":6.3},{"date":"2026-05-24T16:00:00.000Z","stockId":702,"sp":6.53},{"date":"2026-05-21T16:00:00.000Z","stockId":702,"sp":6.59},{"date":"2026-05-20T16:00:00.000Z","stockId":702,"sp":6.47},{"stockId":702,"date":"2026-05-19T16:00:00.000Z","sp":6.72},{"date":"2026-05-18T16:00:00.000Z","stockId":702,"sp":6.84},{"stockId":702,"date":"2026-05-17T16:00:00.000Z","sp":6.93},{"date":"2026-05-14T16:00:00.000Z","stockId":702,"sp":6.87},{"date":"2026-05-13T16:00:00.000Z","stockId":702,"sp":7.01},{"date":"2026-05-12T16:00:00.000Z","stockId":702,"sp":6.79},{"stockId":702,"date":"2026-05-11T16:00:00.000Z","sp":6.81},{"stockId":702,"date":"2026-05-10T16:00:00.000Z","sp":7.02},{"date":"2026-05-07T16:00:00.000Z","stockId":702,"sp":7.01},{"stockId":702,"date":"2026-05-06T16:00:00.000Z","sp":6.96},{"date":"2026-05-05T16:00:00.000Z","stockId":702,"sp":7.08},{"stockId":702,"date":"2026-04-29T16:00:00.000Z","sp":7.13},{"date":"2026-04-28T16:00:00.000Z","stockId":702,"sp":7},{"date":"2026-04-27T16:00:00.000Z","stockId":702,"sp":6.87},{"date":"2026-04-26T16:00:00.000Z","stockId":702,"sp":6.74},{"date":"2026-04-23T16:00:00.000Z","stockId":702,"sp":6.64},{"date":"2026-04-22T16:00:00.000Z","stockId":702,"sp":6.73},{"stockId":702,"date":"2026-04-21T16:00:00.000Z","sp":6.81},{"date":"2026-04-20T16:00:00.000Z","stockId":702,"sp":7.04},{"stockId":702,"date":"2026-04-19T16:00:00.000Z","sp":6.96},{"stockId":702,"date":"2026-04-16T16:00:00.000Z","sp":6.59},{"stockId":702,"date":"2026-04-15T16:00:00.000Z","sp":6.75},{"stockId":702,"date":"2026-04-14T16:00:00.000Z","sp":6.95},{"stockId":702,"date":"2026-04-13T16:00:00.000Z","sp":6.71},{"date":"2026-04-12T16:00:00.000Z","stockId":702,"sp":6.52},{"stockId":702,"date":"2026-04-09T16:00:00.000Z","sp":6.4},{"stockId":702,"date":"2026-04-08T16:00:00.000Z","sp":6.39},{"stockId":702,"date":"2026-04-07T16:00:00.000Z","sp":6.65},{"date":"2026-04-06T16:00:00.000Z","stockId":702,"sp":6.4},{"date":"2026-04-02T16:00:00.000Z","stockId":702,"sp":6.15},{"date":"2026-04-01T16:00:00.000Z","stockId":702,"sp":6.58},{"stockId":702,"date":"2026-03-31T16:00:00.000Z","sp":6.69},{"date":"2026-03-30T16:00:00.000Z","stockId":702,"sp":6.7},{"stockId":702,"date":"2026-03-29T16:00:00.000Z","sp":6.73},{"stockId":702,"date":"2026-03-26T16:00:00.000Z","sp":6.55},{"stockId":702,"date":"2026-03-25T16:00:00.000Z","sp":6.33},{"date":"2026-03-24T16:00:00.000Z","stockId":702,"sp":6.42},{"date":"2026-03-23T16:00:00.000Z","stockId":702,"sp":6.29},{"date":"2026-03-22T16:00:00.000Z","stockId":702,"sp":5.95},{"stockId":702,"date":"2026-03-19T16:00:00.000Z","sp":6.47},{"stockId":702,"date":"2026-03-18T16:00:00.000Z","sp":6.83},{"date":"2026-03-17T16:00:00.000Z","stockId":702,"sp":7.01},{"date":"2026-03-16T16:00:00.000Z","stockId":702,"sp":6.96},{"stockId":702,"date":"2026-03-15T16:00:00.000Z","sp":7.1},{"date":"2026-03-12T16:00:00.000Z","stockId":702,"sp":7.07},{"date":"2026-03-11T16:00:00.000Z","stockId":702,"sp":7.04},{"stockId":702,"date":"2026-03-10T16:00:00.000Z","sp":7.11},{"stockId":702,"date":"2026-03-09T16:00:00.000Z","sp":7.15},{"stockId":702,"date":"2026-03-08T16:00:00.000Z","sp":7.01},{"stockId":702,"date":"2026-03-05T16:00:00.000Z","sp":7.1},{"date":"2026-03-04T16:00:00.000Z","stockId":702,"sp":6.78},{"stockId":702,"date":"2026-03-03T16:00:00.000Z","sp":6.84},{"stockId":702,"date":"2026-03-02T16:00:00.000Z","sp":6.8},{"date":"2026-03-01T16:00:00.000Z","stockId":702,"sp":6.95},{"stockId":702,"date":"2026-02-26T16:00:00.000Z","sp":7.17},{"stockId":702,"date":"2026-02-25T16:00:00.000Z","sp":7.15},{"stockId":702,"date":"2026-02-24T16:00:00.000Z","sp":7.19},{"date":"2026-02-23T16:00:00.000Z","stockId":702,"sp":7.17},{"date":"2026-02-12T16:00:00.000Z","stockId":702,"sp":7.01},{"stockId":702,"date":"2026-02-11T16:00:00.000Z","sp":6.98},{"stockId":702,"date":"2026-02-10T16:00:00.000Z","sp":7.11},{"stockId":702,"date":"2026-02-09T16:00:00.000Z","sp":7.17},{"stockId":702,"date":"2026-02-08T16:00:00.000Z","sp":7.2},{"date":"2026-02-05T16:00:00.000Z","stockId":702,"sp":7.1},{"date":"2026-02-04T16:00:00.000Z","stockId":702,"sp":7.06},{"stockId":702,"date":"2026-02-03T16:00:00.000Z","sp":7.03},{"stockId":702,"date":"2026-02-02T16:00:00.000Z","sp":6.98},{"stockId":702,"date":"2026-02-01T16:00:00.000Z","sp":6.85},{"stockId":702,"date":"2026-01-29T16:00:00.000Z","sp":7},{"date":"2026-01-28T16:00:00.000Z","stockId":702,"sp":6.97},{"stockId":702,"date":"2026-01-27T16:00:00.000Z","sp":6.85},{"stockId":702,"date":"2026-01-26T16:00:00.000Z","sp":6.88},{"date":"2026-01-25T16:00:00.000Z","stockId":702,"sp":7},{"stockId":702,"date":"2026-01-22T16:00:00.000Z","sp":6.95},{"date":"2026-01-21T16:00:00.000Z","stockId":702,"sp":6.97},{"date":"2026-01-20T16:00:00.000Z","stockId":702,"sp":6.93},{"date":"2026-01-19T16:00:00.000Z","stockId":702,"sp":6.86},{"date":"2026-01-18T16:00:00.000Z","stockId":702,"sp":6.85},{"stockId":702,"date":"2026-01-15T16:00:00.000Z","sp":6.66},{"stockId":702,"date":"2026-01-14T16:00:00.000Z","sp":6.69},{"stockId":702,"date":"2026-01-13T16:00:00.000Z","sp":6.75},{"stockId":702,"date":"2026-01-12T16:00:00.000Z","sp":6.81},{"stockId":702,"date":"2026-01-11T16:00:00.000Z","sp":6.81},{"stockId":702,"date":"2026-01-08T16:00:00.000Z","sp":6.75},{"date":"2026-01-07T16:00:00.000Z","stockId":702,"sp":6.71},{"date":"2026-01-06T16:00:00.000Z","stockId":702,"sp":6.58},{"date":"2026-01-05T16:00:00.000Z","stockId":702,"sp":6.69},{"date":"2026-01-04T16:00:00.000Z","stockId":702,"sp":6.66},{"date":"2025-12-30T16:00:00.000Z","stockId":702,"sp":6.68},{"date":"2025-12-29T16:00:00.000Z","stockId":702,"sp":6.68},{"date":"2025-12-28T16:00:00.000Z","stockId":702,"sp":6.73},{"date":"2025-12-25T16:00:00.000Z","stockId":702,"sp":6.67},{"date":"2025-12-24T16:00:00.000Z","stockId":702,"sp":6.79},{"date":"2025-12-23T16:00:00.000Z","stockId":702,"sp":6.74},{"date":"2025-12-22T16:00:00.000Z","stockId":702,"sp":6.71},{"date":"2025-12-21T16:00:00.000Z","stockId":702,"sp":6.83},{"date":"2025-12-18T16:00:00.000Z","stockId":702,"sp":6.85},{"date":"2025-12-17T16:00:00.000Z","stockId":702,"sp":6.66},{"date":"2025-12-16T16:00:00.000Z","stockId":702,"sp":6.56},{"date":"2025-12-15T16:00:00.000Z","stockId":702,"sp":6.6},{"date":"2025-12-14T16:00:00.000Z","stockId":702,"sp":6.65},{"date":"2025-12-11T16:00:00.000Z","stockId":702,"sp":6.56},{"date":"2025-12-10T16:00:00.000Z","stockId":702,"sp":6.6},{"date":"2025-12-09T16:00:00.000Z","stockId":702,"sp":6.79},{"date":"2025-12-08T16:00:00.000Z","stockId":702,"sp":6.91},{"date":"2025-12-07T16:00:00.000Z","stockId":702,"sp":6.96},{"date":"2025-12-04T16:00:00.000Z","stockId":702,"sp":6.93},{"date":"2025-12-03T16:00:00.000Z","stockId":702,"sp":6.8},{"date":"2025-12-02T16:00:00.000Z","stockId":702,"sp":6.97},{"date":"2025-12-01T16:00:00.000Z","stockId":702,"sp":7.09},{"date":"2025-11-30T16:00:00.000Z","stockId":702,"sp":7.18},{"date":"2025-11-27T16:00:00.000Z","stockId":702,"sp":7.23},{"date":"2025-11-26T16:00:00.000Z","stockId":702,"sp":7.09},{"date":"2025-11-25T16:00:00.000Z","stockId":702,"sp":7.03},{"date":"2025-11-24T16:00:00.000Z","stockId":702,"sp":7.2},{"date":"2025-11-23T16:00:00.000Z","stockId":702,"sp":7.24},{"date":"2025-11-20T16:00:00.000Z","stockId":702,"sp":7.08},{"date":"2025-11-19T16:00:00.000Z","stockId":702,"sp":7.36},{"date":"2025-11-18T16:00:00.000Z","stockId":702,"sp":7.48},{"date":"2025-11-17T16:00:00.000Z","stockId":702,"sp":7.58},{"date":"2025-11-16T16:00:00.000Z","stockId":702,"sp":7.65},{"date":"2025-11-13T16:00:00.000Z","stockId":702,"sp":7.57},{"date":"2025-11-12T16:00:00.000Z","stockId":702,"sp":7.53},{"date":"2025-11-11T16:00:00.000Z","stockId":702,"sp":7.5},{"date":"2025-11-10T16:00:00.000Z","stockId":702,"sp":7.49},{"date":"2025-11-09T16:00:00.000Z","stockId":702,"sp":7.43},{"date":"2025-11-06T16:00:00.000Z","stockId":702,"sp":7.34},{"date":"2025-11-05T16:00:00.000Z","stockId":702,"sp":7.33},{"date":"2025-11-04T16:00:00.000Z","stockId":702,"sp":7.35},{"date":"2025-11-03T16:00:00.000Z","stockId":702,"sp":7.27},{"date":"2025-11-02T16:00:00.000Z","stockId":702,"sp":7.3},{"date":"2025-10-30T16:00:00.000Z","stockId":702,"sp":7.19},{"date":"2025-10-29T16:00:00.000Z","stockId":702,"sp":7.09},{"date":"2025-10-28T16:00:00.000Z","stockId":702,"sp":7.13},{"date":"2025-10-27T16:00:00.000Z","stockId":702,"sp":7.23},{"date":"2025-10-26T16:00:00.000Z","stockId":702,"sp":7.35},{"date":"2025-10-23T16:00:00.000Z","stockId":702,"sp":7.28},{"date":"2025-10-22T16:00:00.000Z","stockId":702,"sp":7.38},{"date":"2025-10-21T16:00:00.000Z","stockId":702,"sp":7.29},{"date":"2025-10-20T16:00:00.000Z","stockId":702,"sp":7.23},{"date":"2025-10-19T16:00:00.000Z","stockId":702,"sp":7.06},{"date":"2025-10-16T16:00:00.000Z","stockId":702,"sp":7.02},{"date":"2025-10-15T16:00:00.000Z","stockId":702,"sp":7.11},{"date":"2025-10-14T16:00:00.000Z","stockId":702,"sp":7.31},{"date":"2025-10-13T16:00:00.000Z","stockId":702,"sp":7.07},{"date":"2025-10-12T16:00:00.000Z","stockId":702,"sp":7.13},{"date":"2025-10-09T16:00:00.000Z","stockId":702,"sp":7.19},{"date":"2025-10-08T16:00:00.000Z","stockId":702,"sp":7.08},{"date":"2025-09-29T16:00:00.000Z","stockId":702,"sp":7.13},{"date":"2025-09-28T16:00:00.000Z","stockId":702,"sp":7.19},{"date":"2025-09-25T16:00:00.000Z","stockId":702,"sp":7.21},{"date":"2025-09-24T16:00:00.000Z","stockId":702,"sp":7.15},{"date":"2025-09-23T16:00:00.000Z","stockId":702,"sp":7.19},{"date":"2025-09-22T16:00:00.000Z","stockId":702,"sp":7.14},{"date":"2025-09-21T16:00:00.000Z","stockId":702,"sp":7.32},{"date":"2025-09-18T16:00:00.000Z","stockId":702,"sp":7.46},{"date":"2025-09-17T16:00:00.000Z","stockId":702,"sp":7.57},{"date":"2025-09-16T16:00:00.000Z","stockId":702,"sp":7.89},{"date":"2025-09-15T16:00:00.000Z","stockId":702,"sp":7.93},{"date":"2025-09-14T16:00:00.000Z","stockId":702,"sp":8.11},{"date":"2025-09-11T16:00:00.000Z","stockId":702,"sp":7.95},{"date":"2025-09-10T16:00:00.000Z","stockId":702,"sp":7.99},{"date":"2025-09-09T16:00:00.000Z","stockId":702,"sp":7.88},{"date":"2025-09-08T16:00:00.000Z","stockId":702,"sp":7.58},{"date":"2025-09-07T16:00:00.000Z","stockId":702,"sp":7.73},{"date":"2025-09-04T16:00:00.000Z","stockId":702,"sp":7.56},{"date":"2025-09-03T16:00:00.000Z","stockId":702,"sp":7.51},{"date":"2025-09-02T16:00:00.000Z","stockId":702,"sp":7.42},{"date":"2025-09-01T16:00:00.000Z","stockId":702,"sp":7.77},{"date":"2025-08-31T16:00:00.000Z","stockId":702,"sp":7.9},{"date":"2025-08-28T16:00:00.000Z","stockId":702,"sp":7.71},{"date":"2025-08-27T16:00:00.000Z","stockId":702,"sp":7.8},{"date":"2025-08-26T16:00:00.000Z","stockId":702,"sp":7.79},{"date":"2025-08-25T16:00:00.000Z","stockId":702,"sp":8.04},{"date":"2025-08-24T16:00:00.000Z","stockId":702,"sp":7.92},{"date":"2025-08-21T16:00:00.000Z","stockId":702,"sp":8.01},{"date":"2025-08-20T16:00:00.000Z","stockId":702,"sp":7.98},{"date":"2025-08-19T16:00:00.000Z","stockId":702,"sp":7.99},{"date":"2025-08-18T16:00:00.000Z","stockId":702,"sp":8},{"date":"2025-08-17T16:00:00.000Z","stockId":702,"sp":7.92},{"date":"2025-08-14T16:00:00.000Z","stockId":702,"sp":7.81},{"date":"2025-08-13T16:00:00.000Z","stockId":702,"sp":7.8},{"date":"2025-08-12T16:00:00.000Z","stockId":702,"sp":7.97},{"date":"2025-08-11T16:00:00.000Z","stockId":702,"sp":8.16},{"date":"2025-08-10T16:00:00.000Z","stockId":702,"sp":8.19},{"date":"2025-08-07T16:00:00.000Z","stockId":702,"sp":8.43},{"date":"2025-08-06T16:00:00.000Z","stockId":702,"sp":7.66},{"date":"2025-08-05T16:00:00.000Z","stockId":702,"sp":7.57},{"date":"2025-08-04T16:00:00.000Z","stockId":702,"sp":7.57},{"date":"2025-08-03T16:00:00.000Z","stockId":702,"sp":7.5},{"date":"2025-07-31T16:00:00.000Z","stockId":702,"sp":7.56},{"date":"2025-07-30T16:00:00.000Z","stockId":702,"sp":7.48},{"date":"2025-07-29T16:00:00.000Z","stockId":702,"sp":7.74},{"date":"2025-07-28T16:00:00.000Z","stockId":702,"sp":7.76},{"date":"2025-07-27T16:00:00.000Z","stockId":702,"sp":7.87},{"date":"2025-07-24T16:00:00.000Z","stockId":702,"sp":7.83},{"date":"2025-07-23T16:00:00.000Z","stockId":702,"sp":7.92},{"date":"2025-07-22T16:00:00.000Z","stockId":702,"sp":7.96},{"date":"2025-07-21T16:00:00.000Z","stockId":702,"sp":8.09},{"date":"2025-07-20T16:00:00.000Z","stockId":702,"sp":7.76},{"date":"2025-07-17T16:00:00.000Z","stockId":702,"sp":7.54},{"date":"2025-07-16T16:00:00.000Z","stockId":702,"sp":7.57},{"date":"2025-07-15T16:00:00.000Z","stockId":702,"sp":7.53},{"date":"2025-07-14T16:00:00.000Z","stockId":702,"sp":7.49},{"date":"2025-07-13T16:00:00.000Z","stockId":702,"sp":7.82},{"date":"2025-07-10T16:00:00.000Z","stockId":702,"sp":8.48},{"date":"2025-07-09T16:00:00.000Z","stockId":702,"sp":7.71},{"date":"2025-07-08T16:00:00.000Z","stockId":702,"sp":7.52},{"date":"2025-07-07T16:00:00.000Z","stockId":702,"sp":7.44},{"date":"2025-07-06T16:00:00.000Z","stockId":702,"sp":7.4},{"date":"2025-07-03T16:00:00.000Z","stockId":702,"sp":7.37},{"date":"2025-07-02T16:00:00.000Z","stockId":702,"sp":7.7},{"date":"2025-07-01T16:00:00.000Z","stockId":702,"sp":7.41},{"date":"2025-06-30T16:00:00.000Z","stockId":702,"sp":7.25},{"date":"2025-06-29T16:00:00.000Z","stockId":702,"sp":7.22},{"date":"2025-06-26T16:00:00.000Z","stockId":702,"sp":7.3},{"date":"2025-06-25T16:00:00.000Z","stockId":702,"sp":7.27},{"date":"2025-06-24T16:00:00.000Z","stockId":702,"sp":7.26},{"date":"2025-06-23T16:00:00.000Z","stockId":702,"sp":7.33},{"date":"2025-06-22T16:00:00.000Z","stockId":702,"sp":7.18},{"date":"2025-06-19T16:00:00.000Z","stockId":702,"sp":7.21},{"date":"2025-06-18T16:00:00.000Z","stockId":702,"sp":7.09},{"date":"2025-06-17T16:00:00.000Z","stockId":702,"sp":7.18},{"date":"2025-06-16T16:00:00.000Z","stockId":702,"sp":7.37},{"date":"2025-06-15T16:00:00.000Z","stockId":702,"sp":7.19},{"date":"2025-06-12T16:00:00.000Z","stockId":702,"sp":7.14},{"date":"2025-06-11T16:00:00.000Z","stockId":702,"sp":7.41},{"date":"2025-06-10T16:00:00.000Z","stockId":702,"sp":7.62},{"date":"2025-06-09T16:00:00.000Z","stockId":702,"sp":6.93},{"date":"2025-06-08T16:00:00.000Z","stockId":702,"sp":7.03},{"date":"2025-06-05T16:00:00.000Z","stockId":702,"sp":6.89},{"date":"2025-06-04T16:00:00.000Z","stockId":702,"sp":6.87},{"date":"2025-06-03T16:00:00.000Z","stockId":702,"sp":7.03},{"date":"2025-06-02T16:00:00.000Z","stockId":702,"sp":6.94},{"date":"2025-05-29T16:00:00.000Z","stockId":702,"sp":6.9},{"date":"2025-05-28T16:00:00.000Z","stockId":702,"sp":6.89},{"date":"2025-05-27T16:00:00.000Z","stockId":702,"sp":6.82},{"date":"2025-05-26T16:00:00.000Z","stockId":702,"sp":7.12},{"date":"2025-05-25T16:00:00.000Z","stockId":702,"sp":7.18},{"date":"2025-05-22T16:00:00.000Z","stockId":702,"sp":7.06},{"date":"2025-05-21T16:00:00.000Z","stockId":702,"sp":7.13},{"date":"2025-05-20T16:00:00.000Z","stockId":702,"sp":7.39},{"date":"2025-05-19T16:00:00.000Z","stockId":702,"sp":7.35},{"date":"2025-05-18T16:00:00.000Z","stockId":702,"sp":7.28},{"date":"2025-05-15T16:00:00.000Z","stockId":702,"sp":6.62},{"date":"2025-05-14T16:00:00.000Z","stockId":702,"sp":6.7},{"date":"2025-05-13T16:00:00.000Z","stockId":702,"sp":6.64},{"date":"2025-05-12T16:00:00.000Z","stockId":702,"sp":6.67},{"date":"2025-05-11T16:00:00.000Z","stockId":702,"sp":6.72},{"date":"2025-05-08T16:00:00.000Z","stockId":702,"sp":6.74},{"date":"2025-05-07T16:00:00.000Z","stockId":702,"sp":6.7},{"date":"2025-05-06T16:00:00.000Z","stockId":702,"sp":6.66},{"date":"2025-05-05T16:00:00.000Z","stockId":702,"sp":6.55},{"date":"2025-04-29T16:00:00.000Z","stockId":702,"sp":6.42},{"date":"2025-04-28T16:00:00.000Z","stockId":702,"sp":6.38},{"date":"2025-04-27T16:00:00.000Z","stockId":702,"sp":6.27},{"date":"2025-04-24T16:00:00.000Z","stockId":702,"sp":6.41},{"date":"2025-04-23T16:00:00.000Z","stockId":702,"sp":6.46},{"date":"2025-04-22T16:00:00.000Z","stockId":702,"sp":6.57},{"date":"2025-04-21T16:00:00.000Z","stockId":702,"sp":6.54},{"date":"2025-04-20T16:00:00.000Z","stockId":702,"sp":6.56},{"date":"2025-04-17T16:00:00.000Z","stockId":702,"sp":6.43},{"date":"2025-04-16T16:00:00.000Z","stockId":702,"sp":6.65},{"date":"2025-04-15T16:00:00.000Z","stockId":702,"sp":6.58},{"date":"2025-04-14T16:00:00.000Z","stockId":702,"sp":6.8},{"date":"2025-04-13T16:00:00.000Z","stockId":702,"sp":6.96},{"date":"2025-04-10T16:00:00.000Z","stockId":702,"sp":6.72},{"date":"2025-04-09T16:00:00.000Z","stockId":702,"sp":6.89},{"date":"2025-04-08T16:00:00.000Z","stockId":702,"sp":6.8},{"date":"2025-04-07T16:00:00.000Z","stockId":702,"sp":6.62},{"date":"2025-04-06T16:00:00.000Z","stockId":702,"sp":6.15},{"date":"2025-04-02T16:00:00.000Z","stockId":702,"sp":6.83},{"date":"2025-04-01T16:00:00.000Z","stockId":702,"sp":6.73},{"date":"2025-03-31T16:00:00.000Z","stockId":702,"sp":6.74},{"date":"2025-03-30T16:00:00.000Z","stockId":702,"sp":6.7},{"date":"2025-03-27T16:00:00.000Z","stockId":702,"sp":6.81},{"date":"2025-03-26T16:00:00.000Z","stockId":702,"sp":6.96},{"date":"2025-03-25T16:00:00.000Z","stockId":702,"sp":7.06},{"date":"2025-03-24T16:00:00.000Z","stockId":702,"sp":6.89},{"date":"2025-03-23T16:00:00.000Z","stockId":702,"sp":6.83},{"date":"2025-03-20T16:00:00.000Z","stockId":702,"sp":7.04},{"date":"2025-03-19T16:00:00.000Z","stockId":702,"sp":7.29},{"date":"2025-03-18T16:00:00.000Z","stockId":702,"sp":7.22},{"date":"2025-03-17T16:00:00.000Z","stockId":702,"sp":7.26},{"date":"2025-03-16T16:00:00.000Z","stockId":702,"sp":7.23},{"date":"2025-03-13T16:00:00.000Z","stockId":702,"sp":7.2},{"date":"2025-03-12T16:00:00.000Z","stockId":702,"sp":7.1},{"date":"2025-03-11T16:00:00.000Z","stockId":702,"sp":7.27},{"date":"2025-03-10T16:00:00.000Z","stockId":702,"sp":7.45},{"date":"2025-03-09T16:00:00.000Z","stockId":702,"sp":7.34},{"date":"2025-03-06T16:00:00.000Z","stockId":702,"sp":7.48},{"date":"2025-03-05T16:00:00.000Z","stockId":702,"sp":7.17},{"date":"2025-03-04T16:00:00.000Z","stockId":702,"sp":7.09},{"date":"2025-03-03T16:00:00.000Z","stockId":702,"sp":7.21},{"date":"2025-03-02T16:00:00.000Z","stockId":702,"sp":7.07},{"date":"2025-02-27T16:00:00.000Z","stockId":702,"sp":7.06},{"date":"2025-02-26T16:00:00.000Z","stockId":702,"sp":7.29},{"date":"2025-02-25T16:00:00.000Z","stockId":702,"sp":7.46},{"date":"2025-02-24T16:00:00.000Z","stockId":702,"sp":7.41},{"date":"2025-02-23T16:00:00.000Z","stockId":702,"sp":7.64},{"date":"2025-02-20T16:00:00.000Z","stockId":702,"sp":7.61},{"date":"2025-02-19T16:00:00.000Z","stockId":702,"sp":7.55},{"date":"2025-02-18T16:00:00.000Z","stockId":702,"sp":7.71},{"date":"2025-02-17T16:00:00.000Z","stockId":702,"sp":7.55},{"date":"2025-02-16T16:00:00.000Z","stockId":702,"sp":8.25},{"date":"2025-02-13T16:00:00.000Z","stockId":702,"sp":8.5},{"date":"2025-02-12T16:00:00.000Z","stockId":702,"sp":7.99},{"date":"2025-02-11T16:00:00.000Z","stockId":702,"sp":7.26},{"date":"2025-02-10T16:00:00.000Z","stockId":702,"sp":7.05},{"date":"2025-02-09T16:00:00.000Z","stockId":702,"sp":7.26},{"date":"2025-02-06T16:00:00.000Z","stockId":702,"sp":7.17},{"date":"2025-02-05T16:00:00.000Z","stockId":702,"sp":7.18},{"date":"2025-02-04T16:00:00.000Z","stockId":702,"sp":7.05},{"date":"2025-01-26T16:00:00.000Z","stockId":702,"sp":7.06},{"date":"2025-01-23T16:00:00.000Z","stockId":702,"sp":6.79},{"date":"2025-01-22T16:00:00.000Z","stockId":702,"sp":6.77},{"date":"2025-01-21T16:00:00.000Z","stockId":702,"sp":6.71},{"date":"2025-01-20T16:00:00.000Z","stockId":702,"sp":6.96},{"date":"2025-01-19T16:00:00.000Z","stockId":702,"sp":7.13},{"date":"2025-01-16T16:00:00.000Z","stockId":702,"sp":7.16},{"date":"2025-01-15T16:00:00.000Z","stockId":702,"sp":7.15},{"date":"2025-01-14T16:00:00.000Z","stockId":702,"sp":7.3},{"date":"2025-01-13T16:00:00.000Z","stockId":702,"sp":7.17},{"date":"2025-01-12T16:00:00.000Z","stockId":702,"sp":6.83},{"date":"2025-01-09T16:00:00.000Z","stockId":702,"sp":7.49},{"date":"2025-01-08T16:00:00.000Z","stockId":702,"sp":7.03},{"date":"2025-01-07T16:00:00.000Z","stockId":702,"sp":7.01},{"date":"2025-01-06T16:00:00.000Z","stockId":702,"sp":7.16},{"date":"2025-01-05T16:00:00.000Z","stockId":702,"sp":6.77},{"date":"2025-01-02T16:00:00.000Z","stockId":702,"sp":6.15},{"date":"2025-01-01T16:00:00.000Z","stockId":702,"sp":6.66},{"date":"2024-12-30T16:00:00.000Z","stockId":702,"sp":6.63},{"date":"2024-12-29T16:00:00.000Z","stockId":702,"sp":6.71},{"date":"2024-12-26T16:00:00.000Z","stockId":702,"sp":6.94},{"date":"2024-12-25T16:00:00.000Z","stockId":702,"sp":6.73},{"date":"2024-12-24T16:00:00.000Z","stockId":702,"sp":6.74},{"date":"2024-12-23T16:00:00.000Z","stockId":702,"sp":6.97},{"date":"2024-12-22T16:00:00.000Z","stockId":702,"sp":6.92},{"date":"2024-12-19T16:00:00.000Z","stockId":702,"sp":7.62},{"date":"2024-12-18T16:00:00.000Z","stockId":702,"sp":7.53},{"date":"2024-12-17T16:00:00.000Z","stockId":702,"sp":7.5},{"date":"2024-12-16T16:00:00.000Z","stockId":702,"sp":7.72},{"date":"2024-12-15T16:00:00.000Z","stockId":702,"sp":8.31},{"date":"2024-12-12T16:00:00.000Z","stockId":702,"sp":8.83},{"date":"2024-12-11T16:00:00.000Z","stockId":702,"sp":8.67},{"date":"2024-12-10T16:00:00.000Z","stockId":702,"sp":8.3},{"date":"2024-12-09T16:00:00.000Z","stockId":702,"sp":8.08},{"date":"2024-12-08T16:00:00.000Z","stockId":702,"sp":8.11},{"date":"2024-12-05T16:00:00.000Z","stockId":702,"sp":8.22},{"date":"2024-12-04T16:00:00.000Z","stockId":702,"sp":8.22},{"date":"2024-12-03T16:00:00.000Z","stockId":702,"sp":8.21},{"date":"2024-12-02T16:00:00.000Z","stockId":702,"sp":8.52},{"date":"2024-12-01T16:00:00.000Z","stockId":702,"sp":8.6},{"date":"2024-11-28T16:00:00.000Z","stockId":702,"sp":8.31},{"date":"2024-11-27T16:00:00.000Z","stockId":702,"sp":8.3},{"date":"2024-11-26T16:00:00.000Z","stockId":702,"sp":8.03},{"date":"2024-11-25T16:00:00.000Z","stockId":702,"sp":8.19},{"date":"2024-11-24T16:00:00.000Z","stockId":702,"sp":8.1},{"date":"2024-11-21T16:00:00.000Z","stockId":702,"sp":7.87},{"date":"2024-11-20T16:00:00.000Z","stockId":702,"sp":8.16},{"date":"2024-11-19T16:00:00.000Z","stockId":702,"sp":8.14},{"date":"2024-11-18T16:00:00.000Z","stockId":702,"sp":8},{"date":"2024-11-17T16:00:00.000Z","stockId":702,"sp":7.81},{"date":"2024-11-14T16:00:00.000Z","stockId":702,"sp":8.15},{"date":"2024-11-13T16:00:00.000Z","stockId":702,"sp":8.76},{"date":"2024-11-12T16:00:00.000Z","stockId":702,"sp":9.06},{"date":"2024-11-11T16:00:00.000Z","stockId":702,"sp":8.76},{"date":"2024-11-10T16:00:00.000Z","stockId":702,"sp":8.89},{"date":"2024-11-07T16:00:00.000Z","stockId":702,"sp":9.27},{"date":"2024-11-06T16:00:00.000Z","stockId":702,"sp":8.74},{"date":"2024-11-05T16:00:00.000Z","stockId":702,"sp":8.73},{"date":"2024-11-04T16:00:00.000Z","stockId":702,"sp":8.72},{"date":"2024-11-03T16:00:00.000Z","stockId":702,"sp":8.47},{"date":"2024-10-31T16:00:00.000Z","stockId":702,"sp":8.6},{"date":"2024-10-30T16:00:00.000Z","stockId":702,"sp":9.49},{"date":"2024-10-29T16:00:00.000Z","stockId":702,"sp":9.31},{"date":"2024-10-28T16:00:00.000Z","stockId":702,"sp":9.95},{"date":"2024-10-27T16:00:00.000Z","stockId":702,"sp":9.59},{"date":"2024-10-24T16:00:00.000Z","stockId":702,"sp":8.72},{"date":"2024-10-23T16:00:00.000Z","stockId":702,"sp":7.93},{"date":"2024-10-22T16:00:00.000Z","stockId":702,"sp":8},{"date":"2024-10-21T16:00:00.000Z","stockId":702,"sp":7.99},{"date":"2024-10-20T16:00:00.000Z","stockId":702,"sp":8.35},{"date":"2024-10-17T16:00:00.000Z","stockId":702,"sp":7.6},{"date":"2024-10-16T16:00:00.000Z","stockId":702,"sp":6.91},{"date":"2024-10-15T16:00:00.000Z","stockId":702,"sp":6.82},{"date":"2024-10-14T16:00:00.000Z","stockId":702,"sp":6.2},{"date":"2024-10-13T16:00:00.000Z","stockId":702,"sp":5.92},{"date":"2024-10-10T16:00:00.000Z","stockId":702,"sp":5.38},{"date":"2024-10-09T16:00:00.000Z","stockId":702,"sp":5.88},{"date":"2024-10-08T16:00:00.000Z","stockId":702,"sp":5.57},{"date":"2024-10-07T16:00:00.000Z","stockId":702,"sp":6.19},{"date":"2024-09-29T16:00:00.000Z","stockId":702,"sp":6.05},{"date":"2024-09-26T16:00:00.000Z","stockId":702,"sp":5.5},{"date":"2024-09-25T16:00:00.000Z","stockId":702,"sp":5.32},{"date":"2024-09-24T16:00:00.000Z","stockId":702,"sp":5.11},{"date":"2024-09-23T16:00:00.000Z","stockId":702,"sp":4.9},{"date":"2024-09-22T16:00:00.000Z","stockId":702,"sp":4.8},{"date":"2024-09-19T16:00:00.000Z","stockId":702,"sp":4.8},{"date":"2024-09-18T16:00:00.000Z","stockId":702,"sp":4.86},{"date":"2024-09-17T16:00:00.000Z","stockId":702,"sp":4.74},{"date":"2024-09-12T16:00:00.000Z","stockId":702,"sp":4.93},{"date":"2024-09-11T16:00:00.000Z","stockId":702,"sp":4.48},{"date":"2024-09-10T16:00:00.000Z","stockId":702,"sp":4.35},{"date":"2024-09-09T16:00:00.000Z","stockId":702,"sp":4.47},{"date":"2024-09-08T16:00:00.000Z","stockId":702,"sp":4.47},{"date":"2024-09-05T16:00:00.000Z","stockId":702,"sp":4.37},{"date":"2024-09-04T16:00:00.000Z","stockId":702,"sp":4.42},{"date":"2024-09-03T16:00:00.000Z","stockId":702,"sp":4.36},{"date":"2024-09-02T16:00:00.000Z","stockId":702,"sp":4.54},{"date":"2024-09-01T16:00:00.000Z","stockId":702,"sp":4.58},{"date":"2024-08-29T16:00:00.000Z","stockId":702,"sp":4.36},{"date":"2024-08-28T16:00:00.000Z","stockId":702,"sp":4.3},{"date":"2024-08-27T16:00:00.000Z","stockId":702,"sp":4.22},{"date":"2024-08-26T16:00:00.000Z","stockId":702,"sp":4.21},{"date":"2024-08-25T16:00:00.000Z","stockId":702,"sp":4.33},{"date":"2024-08-22T16:00:00.000Z","stockId":702,"sp":4.24},{"date":"2024-08-21T16:00:00.000Z","stockId":702,"sp":4.32},{"date":"2024-08-20T16:00:00.000Z","stockId":702,"sp":4.43},{"date":"2024-08-19T16:00:00.000Z","stockId":702,"sp":4.51},{"date":"2024-08-18T16:00:00.000Z","stockId":702,"sp":4.7},{"date":"2024-08-15T16:00:00.000Z","stockId":702,"sp":4.76},{"date":"2024-08-14T16:00:00.000Z","stockId":702,"sp":5.16},{"date":"2024-08-13T16:00:00.000Z","stockId":702,"sp":5.31},{"date":"2024-08-12T16:00:00.000Z","stockId":702,"sp":5.42},{"date":"2024-08-11T16:00:00.000Z","stockId":702,"sp":5.23},{"date":"2024-08-08T16:00:00.000Z","stockId":702,"sp":4.92},{"date":"2024-08-07T16:00:00.000Z","stockId":702,"sp":4.92},{"date":"2024-08-06T16:00:00.000Z","stockId":702,"sp":4.47},{"date":"2024-08-05T16:00:00.000Z","stockId":702,"sp":4.82},{"date":"2024-08-04T16:00:00.000Z","stockId":702,"sp":4.91},{"date":"2024-08-01T16:00:00.000Z","stockId":702,"sp":4.48},{"date":"2024-07-31T16:00:00.000Z","stockId":702,"sp":4.29},{"date":"2024-07-30T16:00:00.000Z","stockId":702,"sp":4.26},{"date":"2024-07-29T16:00:00.000Z","stockId":702,"sp":4.13},{"date":"2024-07-28T16:00:00.000Z","stockId":702,"sp":4.04},{"date":"2024-07-25T16:00:00.000Z","stockId":702,"sp":4.01},{"date":"2024-07-24T16:00:00.000Z","stockId":702,"sp":3.96},{"date":"2024-07-23T16:00:00.000Z","stockId":702,"sp":3.94},{"date":"2024-07-22T16:00:00.000Z","stockId":702,"sp":4.04},{"date":"2024-07-21T16:00:00.000Z","stockId":702,"sp":4.12},{"date":"2024-07-18T16:00:00.000Z","stockId":702,"sp":4.19},{"date":"2024-07-17T16:00:00.000Z","stockId":702,"sp":4.09},{"date":"2024-07-16T16:00:00.000Z","stockId":702,"sp":4.16},{"date":"2024-07-15T16:00:00.000Z","stockId":702,"sp":4.28},{"date":"2024-07-14T16:00:00.000Z","stockId":702,"sp":4.37},{"date":"2024-07-11T16:00:00.000Z","stockId":702,"sp":4.07},{"date":"2024-07-10T16:00:00.000Z","stockId":702,"sp":4.06},{"date":"2024-07-09T16:00:00.000Z","stockId":702,"sp":4.04},{"date":"2024-07-08T16:00:00.000Z","stockId":702,"sp":4.03},{"date":"2024-07-07T16:00:00.000Z","stockId":702,"sp":4.08},{"date":"2024-07-04T16:00:00.000Z","stockId":702,"sp":4.19},{"date":"2024-07-03T16:00:00.000Z","stockId":702,"sp":4.2},{"date":"2024-07-02T16:00:00.000Z","stockId":702,"sp":4.4},{"date":"2024-07-01T16:00:00.000Z","stockId":702,"sp":4.42},{"date":"2024-06-30T16:00:00.000Z","stockId":702,"sp":4.42},{"date":"2024-06-27T16:00:00.000Z","stockId":702,"sp":4.25},{"date":"2024-06-26T16:00:00.000Z","stockId":702,"sp":4.31},{"sp":4.34,"stockId":702,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.18,"stockId":702,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.31,"stockId":702,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.68,"stockId":702,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.7,"stockId":702,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.89,"stockId":702,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.1,"stockId":702,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.82,"stockId":702,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.93,"stockId":702,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.79,"stockId":702,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.02,"stockId":702,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.06,"stockId":702,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.82,"stockId":702,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.86,"stockId":702,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.31,"stockId":702,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.9,"stockId":702,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.53,"stockId":702,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.03,"stockId":702,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.28,"stockId":702,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.81,"stockId":702,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.45,"stockId":702,"date":"2024-05-27T16:00:00.000Z"},{"sp":7,"stockId":702,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.5,"stockId":702,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.82,"stockId":702,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.2,"stockId":702,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.64,"stockId":702,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.13,"stockId":702,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.66,"stockId":702,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.76,"stockId":702,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.9,"stockId":702,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.21,"stockId":702,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.74,"stockId":702,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":702,"sp":4.74},{"date":"2024-05-08T16:00:00.000Z","stockId":702,"sp":4.58},{"date":"2024-05-07T16:00:00.000Z","stockId":702,"sp":4.38},{"date":"2024-05-06T16:00:00.000Z","stockId":702,"sp":4.32},{"date":"2024-05-05T16:00:00.000Z","stockId":702,"sp":4.27},{"date":"2024-04-29T16:00:00.000Z","stockId":702,"sp":4.24},{"date":"2024-04-28T16:00:00.000Z","stockId":702,"sp":4.19},{"date":"2024-04-25T16:00:00.000Z","stockId":702,"sp":3.87},{"date":"2024-04-24T16:00:00.000Z","stockId":702,"sp":3.86},{"date":"2024-04-23T16:00:00.000Z","stockId":702,"sp":3.76},{"date":"2024-04-22T16:00:00.000Z","stockId":702,"sp":3.65},{"date":"2024-04-21T16:00:00.000Z","stockId":702,"sp":3.59},{"date":"2024-04-18T16:00:00.000Z","stockId":702,"sp":3.63},{"date":"2024-04-17T16:00:00.000Z","stockId":702,"sp":3.73},{"date":"2024-04-16T16:00:00.000Z","stockId":702,"sp":3.67},{"date":"2024-04-15T16:00:00.000Z","stockId":702,"sp":3.5},{"date":"2024-04-14T16:00:00.000Z","stockId":702,"sp":3.89},{"date":"2024-04-11T16:00:00.000Z","stockId":702,"sp":4.32},{"date":"2024-04-10T16:00:00.000Z","stockId":702,"sp":4.37},{"date":"2024-04-09T16:00:00.000Z","stockId":702,"sp":4.48},{"date":"2024-04-08T16:00:00.000Z","stockId":702,"sp":4.66},{"date":"2024-04-07T16:00:00.000Z","stockId":702,"sp":4.52},{"date":"2024-04-02T16:00:00.000Z","stockId":702,"sp":4.66},{"date":"2024-04-01T16:00:00.000Z","stockId":702,"sp":4.56},{"date":"2024-03-31T16:00:00.000Z","stockId":702,"sp":4.6},{"date":"2024-03-28T16:00:00.000Z","stockId":702,"sp":4.46},{"date":"2024-03-27T16:00:00.000Z","stockId":702,"sp":4.35},{"date":"2024-03-26T16:00:00.000Z","stockId":702,"sp":4.32},{"date":"2024-03-25T16:00:00.000Z","stockId":702,"sp":4.68},{"date":"2024-03-24T16:00:00.000Z","stockId":702,"sp":4.55},{"date":"2024-03-21T16:00:00.000Z","stockId":702,"sp":4.58},{"date":"2024-03-20T16:00:00.000Z","stockId":702,"sp":4.84},{"date":"2024-03-19T16:00:00.000Z","stockId":702,"sp":4.49},{"date":"2024-03-18T16:00:00.000Z","stockId":702,"sp":4.45},{"date":"2024-03-17T16:00:00.000Z","stockId":702,"sp":4.38},{"date":"2024-03-14T16:00:00.000Z","stockId":702,"sp":4.24},{"date":"2024-03-13T16:00:00.000Z","stockId":702,"sp":4.1},{"date":"2024-03-12T16:00:00.000Z","stockId":702,"sp":4.12},{"date":"2024-03-11T16:00:00.000Z","stockId":702,"sp":4.17},{"date":"2024-03-10T16:00:00.000Z","stockId":702,"sp":4.06},{"date":"2024-03-07T16:00:00.000Z","stockId":702,"sp":3.99},{"date":"2024-03-06T16:00:00.000Z","stockId":702,"sp":4.03},{"date":"2024-03-05T16:00:00.000Z","stockId":702,"sp":3.99},{"date":"2024-03-04T16:00:00.000Z","stockId":702,"sp":3.87},{"date":"2024-03-03T16:00:00.000Z","stockId":702,"sp":4.03},{"date":"2024-02-29T16:00:00.000Z","stockId":702,"sp":4.09},{"date":"2024-02-28T16:00:00.000Z","stockId":702,"sp":4.08},{"date":"2024-02-27T16:00:00.000Z","stockId":702,"sp":3.97},{"date":"2024-02-26T16:00:00.000Z","stockId":702,"sp":4.4},{"date":"2024-02-25T16:00:00.000Z","stockId":702,"sp":4.27},{"date":"2024-02-22T16:00:00.000Z","stockId":702,"sp":4.11},{"date":"2024-02-21T16:00:00.000Z","stockId":702,"sp":3.95},{"date":"2024-02-20T16:00:00.000Z","stockId":702,"sp":3.93},{"date":"2024-02-19T16:00:00.000Z","stockId":702,"sp":3.57},{"date":"2024-02-18T16:00:00.000Z","stockId":702,"sp":3.48},{"date":"2024-02-07T16:00:00.000Z","stockId":702,"sp":3.37},{"date":"2024-02-06T16:00:00.000Z","stockId":702,"sp":3.27},{"date":"2024-02-05T16:00:00.000Z","stockId":702,"sp":3.63},{"date":"2024-02-04T16:00:00.000Z","stockId":702,"sp":4.02},{"date":"2024-02-01T16:00:00.000Z","stockId":702,"sp":4.47},{"date":"2024-01-31T16:00:00.000Z","stockId":702,"sp":4.8},{"date":"2024-01-30T16:00:00.000Z","stockId":702,"sp":4.99},{"date":"2024-01-29T16:00:00.000Z","stockId":702,"sp":5.41},{"date":"2024-01-28T16:00:00.000Z","stockId":702,"sp":5.61},{"date":"2024-01-25T16:00:00.000Z","stockId":702,"sp":5.87},{"date":"2024-01-24T16:00:00.000Z","stockId":702,"sp":5.64},{"date":"2024-01-23T16:00:00.000Z","stockId":702,"sp":5.45},{"date":"2024-01-22T16:00:00.000Z","stockId":702,"sp":5.28},{"date":"2024-01-21T16:00:00.000Z","stockId":702,"sp":5.42},{"date":"2024-01-18T16:00:00.000Z","stockId":702,"sp":5.8},{"date":"2024-01-17T16:00:00.000Z","stockId":702,"sp":5.87},{"date":"2024-01-16T16:00:00.000Z","stockId":702,"sp":6},{"date":"2024-01-15T16:00:00.000Z","stockId":702,"sp":6.11},{"date":"2024-01-14T16:00:00.000Z","stockId":702,"sp":6.15},{"date":"2024-01-11T16:00:00.000Z","stockId":702,"sp":6.15},{"date":"2024-01-10T16:00:00.000Z","stockId":702,"sp":6.16},{"date":"2024-01-09T16:00:00.000Z","stockId":702,"sp":6.13},{"date":"2024-01-08T16:00:00.000Z","stockId":702,"sp":6.14},{"date":"2024-01-07T16:00:00.000Z","stockId":702,"sp":6.08},{"date":"2024-01-04T16:00:00.000Z","stockId":702,"sp":6.16},{"date":"2024-01-03T16:00:00.000Z","stockId":702,"sp":6.31},{"date":"2024-01-02T16:00:00.000Z","stockId":702,"sp":6.32},{"date":"2024-01-01T16:00:00.000Z","stockId":702,"sp":6.38},{"date":"2023-12-28T16:00:00.000Z","stockId":702,"sp":6.27},{"date":"2023-12-27T16:00:00.000Z","stockId":702,"sp":6.11},{"date":"2023-12-26T16:00:00.000Z","stockId":702,"sp":6.08},{"date":"2023-12-25T16:00:00.000Z","stockId":702,"sp":5.93},{"date":"2023-12-24T16:00:00.000Z","stockId":702,"sp":6.04},{"date":"2023-12-21T16:00:00.000Z","stockId":702,"sp":6.04},{"date":"2023-12-20T16:00:00.000Z","stockId":702,"sp":6.11},{"date":"2023-12-19T16:00:00.000Z","stockId":702,"sp":6.11},{"date":"2023-12-18T16:00:00.000Z","stockId":702,"sp":6.14},{"date":"2023-12-17T16:00:00.000Z","stockId":702,"sp":6.12},{"date":"2023-12-14T16:00:00.000Z","stockId":702,"sp":6.23},{"date":"2023-12-13T16:00:00.000Z","stockId":702,"sp":6.21},{"date":"2023-12-12T16:00:00.000Z","stockId":702,"sp":6.14},{"date":"2023-12-11T16:00:00.000Z","stockId":702,"sp":6.19},{"date":"2023-12-10T16:00:00.000Z","stockId":702,"sp":6.1},{"date":"2023-12-07T16:00:00.000Z","stockId":702,"sp":6.06},{"date":"2023-12-06T16:00:00.000Z","stockId":702,"sp":6.36},{"date":"2023-12-05T16:00:00.000Z","stockId":702,"sp":6.32},{"date":"2023-12-04T16:00:00.000Z","stockId":702,"sp":6.12},{"date":"2023-12-03T16:00:00.000Z","stockId":702,"sp":6.14},{"date":"2023-11-30T16:00:00.000Z","stockId":702,"sp":6.03},{"date":"2023-11-29T16:00:00.000Z","stockId":702,"sp":6.08},{"date":"2023-11-28T16:00:00.000Z","stockId":702,"sp":6.08},{"date":"2023-11-27T16:00:00.000Z","stockId":702,"sp":6.09},{"date":"2023-11-26T16:00:00.000Z","stockId":702,"sp":6.12},{"date":"2023-11-23T16:00:00.000Z","stockId":702,"sp":6.06},{"date":"2023-11-22T16:00:00.000Z","stockId":702,"sp":6.05},{"date":"2023-11-21T16:00:00.000Z","stockId":702,"sp":6.06},{"date":"2023-11-20T16:00:00.000Z","stockId":702,"sp":6.01},{"date":"2023-11-19T16:00:00.000Z","stockId":702,"sp":6.05},{"date":"2023-11-16T16:00:00.000Z","stockId":702,"sp":5.9},{"date":"2023-11-15T16:00:00.000Z","stockId":702,"sp":5.87},{"date":"2023-11-14T16:00:00.000Z","stockId":702,"sp":5.89},{"date":"2023-11-13T16:00:00.000Z","stockId":702,"sp":5.89},{"date":"2023-11-12T16:00:00.000Z","stockId":702,"sp":5.89},{"date":"2023-11-09T16:00:00.000Z","stockId":702,"sp":5.85},{"date":"2023-11-08T16:00:00.000Z","stockId":702,"sp":5.82},{"date":"2023-11-07T16:00:00.000Z","stockId":702,"sp":5.83},{"date":"2023-11-06T16:00:00.000Z","stockId":702,"sp":5.85},{"date":"2023-11-05T16:00:00.000Z","stockId":702,"sp":5.81},{"date":"2023-11-02T16:00:00.000Z","stockId":702,"sp":5.87},{"date":"2023-11-01T16:00:00.000Z","stockId":702,"sp":5.85},{"date":"2023-10-31T16:00:00.000Z","stockId":702,"sp":5.87},{"date":"2023-10-30T16:00:00.000Z","stockId":702,"sp":5.79},{"date":"2023-10-29T16:00:00.000Z","stockId":702,"sp":5.73},{"date":"2023-10-26T16:00:00.000Z","stockId":702,"sp":5.6},{"date":"2023-10-25T16:00:00.000Z","stockId":702,"sp":5.58},{"date":"2023-10-24T16:00:00.000Z","stockId":702,"sp":5.52},{"date":"2023-10-23T16:00:00.000Z","stockId":702,"sp":5.44},{"date":"2023-10-22T16:00:00.000Z","stockId":702,"sp":5.18},{"date":"2023-10-19T16:00:00.000Z","stockId":702,"sp":5.29},{"date":"2023-10-18T16:00:00.000Z","stockId":702,"sp":5.32},{"date":"2023-10-17T16:00:00.000Z","stockId":702,"sp":5.35},{"date":"2023-10-16T16:00:00.000Z","stockId":702,"sp":5.42},{"date":"2023-10-15T16:00:00.000Z","stockId":702,"sp":5.44},{"date":"2023-10-12T16:00:00.000Z","stockId":702,"sp":5.44},{"date":"2023-10-11T16:00:00.000Z","stockId":702,"sp":5.6},{"date":"2023-10-10T16:00:00.000Z","stockId":702,"sp":5.56},{"date":"2023-10-09T16:00:00.000Z","stockId":702,"sp":5.51},{"date":"2023-10-08T16:00:00.000Z","stockId":702,"sp":5.46},{"date":"2023-09-27T16:00:00.000Z","stockId":702,"sp":5.57},{"date":"2023-09-26T16:00:00.000Z","stockId":702,"sp":5.51},{"date":"2023-09-25T16:00:00.000Z","stockId":702,"sp":5.53},{"date":"2023-09-24T16:00:00.000Z","stockId":702,"sp":5.55},{"date":"2023-09-21T16:00:00.000Z","stockId":702,"sp":5.67},{"date":"2023-09-20T16:00:00.000Z","stockId":702,"sp":5.69},{"date":"2023-09-19T16:00:00.000Z","stockId":702,"sp":5.8},{"date":"2023-09-18T16:00:00.000Z","stockId":702,"sp":5.79},{"date":"2023-09-17T16:00:00.000Z","stockId":702,"sp":5.8},{"date":"2023-09-14T16:00:00.000Z","stockId":702,"sp":5.65},{"date":"2023-09-13T16:00:00.000Z","stockId":702,"sp":5.6},{"date":"2023-09-12T16:00:00.000Z","stockId":702,"sp":5.71},{"date":"2023-09-11T16:00:00.000Z","stockId":702,"sp":5.82},{"date":"2023-09-10T16:00:00.000Z","stockId":702,"sp":5.76},{"date":"2023-09-07T16:00:00.000Z","stockId":702,"sp":5.81},{"date":"2023-09-06T16:00:00.000Z","stockId":702,"sp":5.81},{"date":"2023-09-05T16:00:00.000Z","stockId":702,"sp":5.86},{"date":"2023-09-04T16:00:00.000Z","stockId":702,"sp":5.84},{"date":"2023-09-03T16:00:00.000Z","stockId":702,"sp":5.82},{"date":"2023-08-31T16:00:00.000Z","stockId":702,"sp":6.07},{"date":"2023-08-30T16:00:00.000Z","stockId":702,"sp":5.9},{"date":"2023-08-29T16:00:00.000Z","stockId":702,"sp":5.85},{"date":"2023-08-28T16:00:00.000Z","stockId":702,"sp":5.93},{"date":"2023-08-27T16:00:00.000Z","stockId":702,"sp":5.94},{"date":"2023-08-24T16:00:00.000Z","stockId":702,"sp":5.88},{"date":"2023-08-23T16:00:00.000Z","stockId":702,"sp":5.96},{"date":"2023-08-22T16:00:00.000Z","stockId":702,"sp":5.77},{"date":"2023-08-21T16:00:00.000Z","stockId":702,"sp":5.75},{"date":"2023-08-20T16:00:00.000Z","stockId":702,"sp":5.8},{"date":"2023-08-17T16:00:00.000Z","stockId":702,"sp":5.86},{"date":"2023-08-16T16:00:00.000Z","stockId":702,"sp":5.98},{"date":"2023-08-15T16:00:00.000Z","stockId":702,"sp":5.9},{"date":"2023-08-14T16:00:00.000Z","stockId":702,"sp":6},{"date":"2023-08-13T16:00:00.000Z","stockId":702,"sp":6},{"date":"2023-08-10T16:00:00.000Z","stockId":702,"sp":5.96},{"date":"2023-08-09T16:00:00.000Z","stockId":702,"sp":6.03},{"date":"2023-08-08T16:00:00.000Z","stockId":702,"sp":6.03},{"date":"2023-08-07T16:00:00.000Z","stockId":702,"sp":6.12},{"date":"2023-08-06T16:00:00.000Z","stockId":702,"sp":5.98},{"date":"2023-08-03T16:00:00.000Z","stockId":702,"sp":5.96},{"date":"2023-08-02T16:00:00.000Z","stockId":702,"sp":5.99},{"date":"2023-08-01T16:00:00.000Z","stockId":702,"sp":5.99},{"date":"2023-07-31T16:00:00.000Z","stockId":702,"sp":6.03},{"date":"2023-07-30T16:00:00.000Z","stockId":702,"sp":6.13},{"date":"2023-07-27T16:00:00.000Z","stockId":702,"sp":6.01},{"date":"2023-07-26T16:00:00.000Z","stockId":702,"sp":6.07},{"date":"2023-07-25T16:00:00.000Z","stockId":702,"sp":5.98},{"date":"2023-07-24T16:00:00.000Z","stockId":702,"sp":5.76},{"date":"2023-07-23T16:00:00.000Z","stockId":702,"sp":5.77},{"date":"2023-07-20T16:00:00.000Z","stockId":702,"sp":5.76},{"date":"2023-07-19T16:00:00.000Z","stockId":702,"sp":5.73},{"date":"2023-07-18T16:00:00.000Z","stockId":702,"sp":5.8},{"date":"2023-07-17T16:00:00.000Z","stockId":702,"sp":5.82},{"date":"2023-07-16T16:00:00.000Z","stockId":702,"sp":5.79},{"date":"2023-07-13T16:00:00.000Z","stockId":702,"sp":5.69},{"date":"2023-07-12T16:00:00.000Z","stockId":702,"sp":5.73},{"date":"2023-07-11T16:00:00.000Z","stockId":702,"sp":5.62},{"date":"2023-07-10T16:00:00.000Z","stockId":702,"sp":5.67},{"date":"2023-07-09T16:00:00.000Z","stockId":702,"sp":5.65},{"date":"2023-07-06T16:00:00.000Z","stockId":702,"sp":5.75},{"date":"2023-07-05T16:00:00.000Z","stockId":702,"sp":5.77},{"date":"2023-07-04T16:00:00.000Z","stockId":702,"sp":5.63},{"date":"2023-07-03T16:00:00.000Z","stockId":702,"sp":5.64},{"date":"2023-07-02T16:00:00.000Z","stockId":702,"sp":5.54},{"date":"2023-06-29T16:00:00.000Z","stockId":702,"sp":5.48},{"date":"2023-06-28T16:00:00.000Z","stockId":702,"sp":5.43},{"date":"2023-06-27T16:00:00.000Z","stockId":702,"sp":5.34},{"date":"2023-06-26T16:00:00.000Z","stockId":702,"sp":5.32},{"date":"2023-06-25T16:00:00.000Z","stockId":702,"sp":5.19},{"date":"2023-06-20T16:00:00.000Z","stockId":702,"sp":5.29},{"date":"2023-06-19T16:00:00.000Z","stockId":702,"sp":5.26},{"date":"2023-06-18T16:00:00.000Z","stockId":702,"sp":5.31},{"date":"2023-06-15T16:00:00.000Z","stockId":702,"sp":5.32},{"date":"2023-06-14T16:00:00.000Z","stockId":702,"sp":5.29},{"date":"2023-06-13T16:00:00.000Z","stockId":702,"sp":5.36},{"date":"2023-06-12T16:00:00.000Z","stockId":702,"sp":5.34},{"date":"2023-06-11T16:00:00.000Z","stockId":702,"sp":5.28},{"date":"2023-06-08T16:00:00.000Z","stockId":702,"sp":5.23},{"date":"2023-06-07T16:00:00.000Z","stockId":702,"sp":5.28},{"date":"2023-06-06T16:00:00.000Z","stockId":702,"sp":5.29},{"date":"2023-06-05T16:00:00.000Z","stockId":702,"sp":5.19},{"date":"2023-06-04T16:00:00.000Z","stockId":702,"sp":5.27}],"dateFlag":"day"}