window.pageData = {"stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"ipoDate":"2008-01-15T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"establishDate":"2001-10-28T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"海亮股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hlgf","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"冯海良","blockDealDate":"2026-01-19T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240302,"stockCode":"240302","name":"铜","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":22.881346104799363},"pb":{"mcw":2.9585363316562376},"ps_ttm":{"mcw":0.5704520736311256},"dyr":{"mcw":0.013936669407087184}},"staticDividendYieldRatio":0.013936669408139663},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240302,"stockCode":"240302","name":"铜","stockType":"industry","exchange":"sw","tickerId":240302,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240302,"stockCode":"240302","name":"铜","stockType":"industry","exchange":"sw_2021","tickerId":240302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.017779},{"_id":1000001711059,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11059","tickerId":1711059,"source":"csi","name":"工业有色","weighting":0.01706},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.016078},{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.01099},{"_id":1000000000819,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000819","tickerId":819,"source":"csi","name":"有色金属","weighting":0.01051},{"_id":1000000399395,"stockCode":"399395","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399395,"name":"国证有色","weighting":0.0105},{"_id":1000000000811,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"source":"csi","name":"细分有色","weighting":0.01029},{"_id":1000000930708,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","name":"中证有色","weighting":0.01009},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00569},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.0056},{"_id":1000000399991,"stockCode":"399991","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399991,"name":"一带一路","weighting":0.00533},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00464},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0041},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0035},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0033},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.0027},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0027},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00235},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0018},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00174},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0017},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0014},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00123},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0007},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00067},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00042},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00042}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hailiangstock.com","companyName":"浙江海亮股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2203,"type":"tr_dri","cagr_p_r_fs":0.06132954577163274,"cagr_p_r_fys":0.6919431279620853,"cagr_p_r_y1":1.1561544174203617,"cagr_p_r_y3":0.2315996364252928,"cagr_p_r_y5":0.17200569885714745,"p_r_fs":1.9808372984183666,"cagr_p_r_d30":0.17369863013698628,"cagr_p_r_d60":0.6986518636003178,"cagr_p_r_d90":0.5169971671388103,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2008-01-15T16:00:00.000Z","cagr_p_r_y10":0.13090012844834442,"cagr_p_r_d14":-0.031207598371777334,"cagr_p_r_d7":0.010854176498348522},"shnc":{"stockId":2203,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":46237,"shnc_d90":0.7060994059259806,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":46237,"shnc_q1":0.7060994059259806,"shnc_q2":0.5106181390486147,"shnc_q3":1.7753301320528212,"shnc_y1":1.316018833901022,"shnc_y2":1.4219265622544655},"ple":{"stockId":2203,"type":"ple","ps":151000000,"ps_mc":3234420000.0000005,"ps_shbt10sh_r":0.1308028025939383,"ps_sc_r":0.0659,"pc":3,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2203,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0333,"mtaslb":821250790,"mtaslb_mc_r":0.01856234955490087,"mtaslb_fbc":40678036,"mtaslb_fb":810322170,"mtaslb_smc":5300,"mtaslb_sb":10928620,"fb_mc_rc_d1":0.0009194267240081944,"fb_mc_rc_d5":0.002312167495978473,"fb_mc_rc_d20":-0.0033060185869741698,"fb_mc_rc_d60":-0.012456764990424815,"fb_mc_rc_d120":-0.01839018093075881,"sb_mc_rc_d1":-0.000012595590359575384,"sb_mc_rc_d5":0.00005374989874110351,"sb_mc_rc_d20":0.00016071435059525143,"sb_mc_rc_d60":0.00005008591677331235,"sb_mc_rc_d120":0.00020227575815246577,"npa_o_f_d1":40678036,"npa_o_f_d120":-635601348,"npa_o_f_d20":-151205113,"npa_o_f_d5":105832047,"npa_o_f_d60":-474078963,"fb_mc_rc_d240":-0.01939790896988833,"npa_o_f_d240":-631756456},"mm_ha":{"stockId":2203,"type":"mm_ha","mm_sh":29270983,"mm_sha":406866664,"mm_sh_cap_r":0.013231968233761115,"spc":-0.0512,"mm_shc_v_r":0.8976407757393114,"mm_sh_nba_d1":440326107.4611161,"mm_sh_nba_d5":440326107.4611161,"mm_sh_nba_d20":440326107.4611161,"mm_sh_nba_d60":440326107.4611161,"mm_sh_nba_d120":464855429.3923238,"mm_sh_nba_d240":481164889.6244909,"mm_sh_cap_rc_d1":0.015188353687370227,"mm_sh_cap_rc_d5":0.015188353687370227,"mm_sh_cap_rc_d20":0.01476412372260378,"mm_sh_cap_rc_d60":0.013622991211167758,"mm_sh_cap_rc_d120":0.014855604733471453,"mm_sh_nbv_d1":33598784,"mm_sh_nbv_d5":33598784,"mm_sh_nbv_d20":33598784,"mm_sh_nbv_d60":33598784,"mm_sh_nbv_d120":35978961,"mm_sh_nbv_d240":36625897,"mm_sh_nbp_d1":-39408521.416465566,"mm_sh_nbp_d5":-8639089.628583921,"mm_sh_nbp_d20":-8639089.628583921,"mm_sh_nbp_d60":-8639089.628583921,"mm_sh_nbp_d120":-8118954.499866463,"mm_sh_nbp_d240":-10168624.32471311,"mm_sh_nbpr_d1":-0.08949848929851523,"mm_sh_nbpr_d5":-0.11060303355995305,"mm_sh_nbpr_d20":-0.11060303355995305,"mm_sh_nbpr_d60":-0.11060303355995305,"mm_sh_nbpr_d120":-0.0837283608185225,"mm_sh_nbpr_d240":-0.13283210079620114,"mm_sh_cap_rc_d240":0.015190631104058624,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.009883772411800395,"mm_shc_v_r_d20":0.044882038786965575,"mm_shc_v_r_d240":0.0024552296693554645,"mm_shc_v_r_d5":0.1795281551478623,"mm_shc_v_r_d60":0.014960679595655191,"mm_sh_cap_rc_q1":-0.007574175408595934,"mm_sh_cap_rc_q2":-0.012707983162715455,"mm_sh_cap_rc_q3":0.0009150080484523031,"mm_sh_cap_rc_q4":0.0021476215707559986,"mm_sh_nba_q1":-238460628.01224172,"mm_sh_nba_q2":-384176753.8162085,"mm_sh_nba_q3":56149353.644907594,"mm_sh_nba_q4":80678675.57611531,"mm_sh_nbv_q1":-16755146,"mm_sh_nbv_q2":-28111854,"mm_sh_nbv_q3":5486930,"mm_sh_nbv_q4":7867107}},"priceMetrics":{"pe_ttm":47.46319894343554,"d_pe_ttm":57.77113745605882,"pb":2.877675333453844,"pb_wo_gw":2.917387152701639,"dyr":0.010269736349130625,"mc":49089397969.08,"mc_om":49089397969.08,"sp":21.42,"spc":0.071,"ta":1072813766,"to_r":0.02299455315663206,"cmc":47384065982,"ecmc":29711809898.820004,"ecmc_psh":642598,"shn":46237},"staticDividendYieldRatio":0.010269736349130625},"shareholdersEquityChangeData":[{"_id":"6865f998b9bea94b617806ef","stockId":2203,"source":"cn_info","shareholderName":"海亮集团有限公司","declarationDate":"2025-01-09T16:00:00.000Z","date":"2025-01-07T16:00:00.000Z","changeQuantity":7608600,"sharesChangeRatio":0.00381,"priceLimit":"10.873","sharesHeldAfterChange":0.3062,"quantityHeldAfterChange":611821334,"priceFloor":10.873,"priceCeiling":10.873,"averagePrice":10.873,"stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"memoNum":8,"currency":"CNY","name":"海亮股份","isFollowed":false}},{"_id":"6865f998b9bea94b617806ee","stockId":2203,"source":"cn_info","shareholderName":"海亮集团有限公司","declarationDate":"2025-01-07T16:00:00.000Z","date":"2025-01-05T16:00:00.000Z","changeQuantity":19168000,"sharesChangeRatio":0.00959,"priceLimit":"10.839","sharesHeldAfterChange":0.30236,"quantityHeldAfterChange":604212734,"priceFloor":10.839,"priceCeiling":10.839,"averagePrice":10.839,"stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"memoNum":8,"currency":"CNY","name":"海亮股份","isFollowed":false}},{"_id":"6865f998b9bea94b617806ed","stockId":2203,"source":"cn_info","shareholderName":"曹建国","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-13T16:00:00.000Z","changeQuantity":2343300,"sharesChangeRatio":0.00117,"priceLimit":"10.867","sharesHeldAfterChange":0.0079,"quantityHeldAfterChange":15707848,"priceFloor":10.867,"priceCeiling":10.867,"averagePrice":10.867,"stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"memoNum":8,"currency":"CNY","name":"海亮股份","isFollowed":false}},{"_id":"6865f998b9bea94b617806ec","stockId":2203,"source":"cn_info","shareholderName":"海亮集团有限公司","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-09T16:00:00.000Z","changeQuantity":815000,"sharesChangeRatio":0.00041,"priceLimit":"10.316","priceFloor":10.316,"priceCeiling":10.316,"averagePrice":10.316,"stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"memoNum":8,"currency":"CNY","name":"海亮股份","isFollowed":false}},{"_id":"6865f998b9bea94b617806ea","stockId":2203,"source":"cn_info","shareholderName":"冯橹铭","declarationDate":"2024-09-13T16:00:00.000Z","date":"2024-09-13T16:00:00.000Z","changeQuantity":5883900,"sharesChangeRatio":0.00294,"sharesHeldAfterChange":0.0094,"quantityHeldAfterChange":18883900,"candlestickAveragePrice":7.951348889543762,"lastUpdated":"2025-07-30T09:43:36.685Z","stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"memoNum":8,"currency":"CNY","name":"海亮股份","isFollowed":false}},{"_id":"6865f998b9bea94b617806eb","stockId":2203,"source":"cn_info","shareholderName":"陈东","declarationDate":"2024-09-13T16:00:00.000Z","date":"2024-09-13T16:00:00.000Z","changeQuantity":1880100,"sharesChangeRatio":0.00094,"sharesHeldAfterChange":0.018,"quantityHeldAfterChange":35971038,"candlestickAveragePrice":7.951348889543762,"lastUpdated":"2025-07-30T09:43:36.688Z","stock":{"_id":2203,"stockCode":"002203","exchange":"sz","market":"a","stockType":"company","followedNum":316,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2203,"memoNum":8,"currency":"CNY","name":"海亮股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2203,"sp":21.42},{"date":"2026-05-20T16:00:00.000Z","stockId":2203,"sp":20},{"stockId":2203,"date":"2026-05-19T16:00:00.000Z","sp":20.69},{"date":"2026-05-18T16:00:00.000Z","stockId":2203,"sp":20.52},{"stockId":2203,"date":"2026-05-17T16:00:00.000Z","sp":21.58},{"stockId":2203,"date":"2026-05-14T16:00:00.000Z","sp":21.19},{"stockId":2203,"date":"2026-05-13T16:00:00.000Z","sp":21.71},{"stockId":2203,"date":"2026-05-12T16:00:00.000Z","sp":23.03},{"stockId":2203,"date":"2026-05-11T16:00:00.000Z","sp":22.9},{"date":"2026-05-10T16:00:00.000Z","stockId":2203,"sp":22.52},{"date":"2026-05-07T16:00:00.000Z","stockId":2203,"sp":22.11},{"date":"2026-05-06T16:00:00.000Z","stockId":2203,"sp":20.89},{"date":"2026-05-05T16:00:00.000Z","stockId":2203,"sp":19.79},{"stockId":2203,"date":"2026-04-29T16:00:00.000Z","sp":17.99},{"stockId":2203,"date":"2026-04-28T16:00:00.000Z","sp":18},{"stockId":2203,"date":"2026-04-27T16:00:00.000Z","sp":17.32},{"date":"2026-04-26T16:00:00.000Z","stockId":2203,"sp":17.23},{"date":"2026-04-23T16:00:00.000Z","stockId":2203,"sp":17.69},{"stockId":2203,"date":"2026-04-22T16:00:00.000Z","sp":17.64},{"date":"2026-04-21T16:00:00.000Z","stockId":2203,"sp":18.25},{"date":"2026-04-20T16:00:00.000Z","stockId":2203,"sp":17.71},{"date":"2026-04-19T16:00:00.000Z","stockId":2203,"sp":17.91},{"stockId":2203,"date":"2026-04-16T16:00:00.000Z","sp":17.39},{"date":"2026-04-15T16:00:00.000Z","stockId":2203,"sp":15.81},{"stockId":2203,"date":"2026-04-14T16:00:00.000Z","sp":15.43},{"stockId":2203,"date":"2026-04-13T16:00:00.000Z","sp":15.58},{"date":"2026-04-12T16:00:00.000Z","stockId":2203,"sp":15.25},{"date":"2026-04-09T16:00:00.000Z","stockId":2203,"sp":14.78},{"stockId":2203,"date":"2026-04-08T16:00:00.000Z","sp":15.14},{"date":"2026-04-07T16:00:00.000Z","stockId":2203,"sp":15.1},{"stockId":2203,"date":"2026-04-06T16:00:00.000Z","sp":14.87},{"stockId":2203,"date":"2026-04-02T16:00:00.000Z","sp":15.04},{"date":"2026-04-01T16:00:00.000Z","stockId":2203,"sp":14.68},{"date":"2026-03-31T16:00:00.000Z","stockId":2203,"sp":14.51},{"date":"2026-03-30T16:00:00.000Z","stockId":2203,"sp":13.9},{"date":"2026-03-29T16:00:00.000Z","stockId":2203,"sp":14.65},{"date":"2026-03-26T16:00:00.000Z","stockId":2203,"sp":14.82},{"stockId":2203,"date":"2026-03-25T16:00:00.000Z","sp":13.91},{"stockId":2203,"date":"2026-03-24T16:00:00.000Z","sp":13.1},{"stockId":2203,"date":"2026-03-23T16:00:00.000Z","sp":12.57},{"stockId":2203,"date":"2026-03-22T16:00:00.000Z","sp":12.61},{"date":"2026-03-19T16:00:00.000Z","stockId":2203,"sp":13.42},{"date":"2026-03-18T16:00:00.000Z","stockId":2203,"sp":13.26},{"stockId":2203,"date":"2026-03-17T16:00:00.000Z","sp":13.85},{"stockId":2203,"date":"2026-03-16T16:00:00.000Z","sp":13.43},{"date":"2026-03-15T16:00:00.000Z","stockId":2203,"sp":14.32},{"stockId":2203,"date":"2026-03-12T16:00:00.000Z","sp":14.29},{"stockId":2203,"date":"2026-03-11T16:00:00.000Z","sp":13.57},{"date":"2026-03-10T16:00:00.000Z","stockId":2203,"sp":13.87},{"date":"2026-03-09T16:00:00.000Z","stockId":2203,"sp":13.7},{"date":"2026-03-08T16:00:00.000Z","stockId":2203,"sp":13.53},{"date":"2026-03-05T16:00:00.000Z","stockId":2203,"sp":14.07},{"stockId":2203,"date":"2026-03-04T16:00:00.000Z","sp":13.99},{"date":"2026-03-03T16:00:00.000Z","stockId":2203,"sp":14.29},{"stockId":2203,"date":"2026-03-02T16:00:00.000Z","sp":14.35},{"date":"2026-03-01T16:00:00.000Z","stockId":2203,"sp":14.47},{"stockId":2203,"date":"2026-02-26T16:00:00.000Z","sp":14.71},{"date":"2026-02-25T16:00:00.000Z","stockId":2203,"sp":14.35},{"date":"2026-02-24T16:00:00.000Z","stockId":2203,"sp":14.51},{"stockId":2203,"date":"2026-02-23T16:00:00.000Z","sp":14.33},{"stockId":2203,"date":"2026-02-12T16:00:00.000Z","sp":14.12},{"stockId":2203,"date":"2026-02-11T16:00:00.000Z","sp":14.23},{"stockId":2203,"date":"2026-02-10T16:00:00.000Z","sp":13.91},{"date":"2026-02-09T16:00:00.000Z","stockId":2203,"sp":13.4},{"date":"2026-02-08T16:00:00.000Z","stockId":2203,"sp":13.31},{"stockId":2203,"date":"2026-02-05T16:00:00.000Z","sp":13.01},{"date":"2026-02-04T16:00:00.000Z","stockId":2203,"sp":13.23},{"stockId":2203,"date":"2026-02-03T16:00:00.000Z","sp":13.53},{"stockId":2203,"date":"2026-02-02T16:00:00.000Z","sp":13.8},{"date":"2026-02-01T16:00:00.000Z","stockId":2203,"sp":13.49},{"date":"2026-01-29T16:00:00.000Z","stockId":2203,"sp":14.61},{"date":"2026-01-28T16:00:00.000Z","stockId":2203,"sp":15.43},{"stockId":2203,"date":"2026-01-27T16:00:00.000Z","sp":15.67},{"stockId":2203,"date":"2026-01-26T16:00:00.000Z","sp":15.2},{"stockId":2203,"date":"2026-01-25T16:00:00.000Z","sp":15.4},{"date":"2026-01-22T16:00:00.000Z","stockId":2203,"sp":15.14},{"stockId":2203,"date":"2026-01-21T16:00:00.000Z","sp":14.94},{"date":"2026-01-20T16:00:00.000Z","stockId":2203,"sp":15.33},{"date":"2026-01-19T16:00:00.000Z","stockId":2203,"sp":15.4},{"stockId":2203,"date":"2026-01-18T16:00:00.000Z","sp":15.11},{"stockId":2203,"date":"2026-01-15T16:00:00.000Z","sp":15.17},{"date":"2026-01-14T16:00:00.000Z","stockId":2203,"sp":15.45},{"stockId":2203,"date":"2026-01-13T16:00:00.000Z","sp":15.74},{"stockId":2203,"date":"2026-01-12T16:00:00.000Z","sp":15.26},{"stockId":2203,"date":"2026-01-11T16:00:00.000Z","sp":14.41},{"stockId":2203,"date":"2026-01-08T16:00:00.000Z","sp":14.05},{"date":"2026-01-07T16:00:00.000Z","stockId":2203,"sp":12.77},{"date":"2026-01-06T16:00:00.000Z","stockId":2203,"sp":12.97},{"date":"2026-01-05T16:00:00.000Z","stockId":2203,"sp":13.13},{"date":"2026-01-04T16:00:00.000Z","stockId":2203,"sp":12.81},{"date":"2025-12-30T16:00:00.000Z","stockId":2203,"sp":12.66},{"date":"2025-12-29T16:00:00.000Z","stockId":2203,"sp":13.25},{"date":"2025-12-28T16:00:00.000Z","stockId":2203,"sp":12.57},{"date":"2025-12-25T16:00:00.000Z","stockId":2203,"sp":12.53},{"date":"2025-12-24T16:00:00.000Z","stockId":2203,"sp":12.31},{"date":"2025-12-23T16:00:00.000Z","stockId":2203,"sp":12.47},{"date":"2025-12-22T16:00:00.000Z","stockId":2203,"sp":12.46},{"date":"2025-12-21T16:00:00.000Z","stockId":2203,"sp":12.4},{"date":"2025-12-18T16:00:00.000Z","stockId":2203,"sp":11.78},{"date":"2025-12-17T16:00:00.000Z","stockId":2203,"sp":11.61},{"date":"2025-12-16T16:00:00.000Z","stockId":2203,"sp":11.56},{"date":"2025-12-15T16:00:00.000Z","stockId":2203,"sp":11.25},{"date":"2025-12-14T16:00:00.000Z","stockId":2203,"sp":11.42},{"date":"2025-12-11T16:00:00.000Z","stockId":2203,"sp":11.98},{"date":"2025-12-10T16:00:00.000Z","stockId":2203,"sp":11.73},{"date":"2025-12-09T16:00:00.000Z","stockId":2203,"sp":11.61},{"date":"2025-12-08T16:00:00.000Z","stockId":2203,"sp":11.72},{"date":"2025-12-07T16:00:00.000Z","stockId":2203,"sp":11.8},{"date":"2025-12-04T16:00:00.000Z","stockId":2203,"sp":11.83},{"date":"2025-12-03T16:00:00.000Z","stockId":2203,"sp":11.77},{"date":"2025-12-02T16:00:00.000Z","stockId":2203,"sp":11.81},{"date":"2025-12-01T16:00:00.000Z","stockId":2203,"sp":11.99},{"date":"2025-11-30T16:00:00.000Z","stockId":2203,"sp":12.31},{"date":"2025-11-27T16:00:00.000Z","stockId":2203,"sp":12.46},{"date":"2025-11-26T16:00:00.000Z","stockId":2203,"sp":12.53},{"date":"2025-11-25T16:00:00.000Z","stockId":2203,"sp":12.47},{"date":"2025-11-24T16:00:00.000Z","stockId":2203,"sp":12.44},{"date":"2025-11-23T16:00:00.000Z","stockId":2203,"sp":12.04},{"date":"2025-11-20T16:00:00.000Z","stockId":2203,"sp":11.59},{"date":"2025-11-19T16:00:00.000Z","stockId":2203,"sp":11.51},{"date":"2025-11-18T16:00:00.000Z","stockId":2203,"sp":11.33},{"date":"2025-11-17T16:00:00.000Z","stockId":2203,"sp":11.44},{"date":"2025-11-16T16:00:00.000Z","stockId":2203,"sp":11.43},{"date":"2025-11-13T16:00:00.000Z","stockId":2203,"sp":11.57},{"date":"2025-11-12T16:00:00.000Z","stockId":2203,"sp":11.38},{"date":"2025-11-11T16:00:00.000Z","stockId":2203,"sp":11.18},{"date":"2025-11-10T16:00:00.000Z","stockId":2203,"sp":10.81},{"date":"2025-11-09T16:00:00.000Z","stockId":2203,"sp":10.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2203,"sp":10.95},{"date":"2025-11-05T16:00:00.000Z","stockId":2203,"sp":10.92},{"date":"2025-11-04T16:00:00.000Z","stockId":2203,"sp":10.83},{"date":"2025-11-03T16:00:00.000Z","stockId":2203,"sp":10.78},{"date":"2025-11-02T16:00:00.000Z","stockId":2203,"sp":10.95},{"date":"2025-10-30T16:00:00.000Z","stockId":2203,"sp":11.51},{"date":"2025-10-29T16:00:00.000Z","stockId":2203,"sp":11.99},{"date":"2025-10-28T16:00:00.000Z","stockId":2203,"sp":12.03},{"date":"2025-10-27T16:00:00.000Z","stockId":2203,"sp":11.89},{"date":"2025-10-26T16:00:00.000Z","stockId":2203,"sp":12.04},{"date":"2025-10-23T16:00:00.000Z","stockId":2203,"sp":12.1},{"date":"2025-10-22T16:00:00.000Z","stockId":2203,"sp":12.04},{"date":"2025-10-21T16:00:00.000Z","stockId":2203,"sp":12.25},{"date":"2025-10-20T16:00:00.000Z","stockId":2203,"sp":12.15},{"date":"2025-10-19T16:00:00.000Z","stockId":2203,"sp":12.05},{"date":"2025-10-16T16:00:00.000Z","stockId":2203,"sp":12.18},{"date":"2025-10-15T16:00:00.000Z","stockId":2203,"sp":12.48},{"date":"2025-10-14T16:00:00.000Z","stockId":2203,"sp":12.93},{"date":"2025-10-13T16:00:00.000Z","stockId":2203,"sp":13.22},{"date":"2025-10-12T16:00:00.000Z","stockId":2203,"sp":13.13},{"date":"2025-10-09T16:00:00.000Z","stockId":2203,"sp":13.47},{"date":"2025-10-08T16:00:00.000Z","stockId":2203,"sp":13.3},{"date":"2025-09-29T16:00:00.000Z","stockId":2203,"sp":13},{"date":"2025-09-28T16:00:00.000Z","stockId":2203,"sp":13.25},{"date":"2025-09-25T16:00:00.000Z","stockId":2203,"sp":12.88},{"date":"2025-09-24T16:00:00.000Z","stockId":2203,"sp":12.87},{"date":"2025-09-23T16:00:00.000Z","stockId":2203,"sp":13},{"date":"2025-09-22T16:00:00.000Z","stockId":2203,"sp":12.19},{"date":"2025-09-21T16:00:00.000Z","stockId":2203,"sp":12.44},{"date":"2025-09-18T16:00:00.000Z","stockId":2203,"sp":12.45},{"date":"2025-09-17T16:00:00.000Z","stockId":2203,"sp":12.36},{"date":"2025-09-16T16:00:00.000Z","stockId":2203,"sp":12.21},{"date":"2025-09-15T16:00:00.000Z","stockId":2203,"sp":12.61},{"date":"2025-09-14T16:00:00.000Z","stockId":2203,"sp":12.56},{"date":"2025-09-11T16:00:00.000Z","stockId":2203,"sp":12.74},{"date":"2025-09-10T16:00:00.000Z","stockId":2203,"sp":12.78},{"date":"2025-09-09T16:00:00.000Z","stockId":2203,"sp":12.76},{"date":"2025-09-08T16:00:00.000Z","stockId":2203,"sp":12.39},{"date":"2025-09-07T16:00:00.000Z","stockId":2203,"sp":12.06},{"date":"2025-09-04T16:00:00.000Z","stockId":2203,"sp":11.72},{"date":"2025-09-03T16:00:00.000Z","stockId":2203,"sp":11.36},{"date":"2025-09-02T16:00:00.000Z","stockId":2203,"sp":11.66},{"date":"2025-09-01T16:00:00.000Z","stockId":2203,"sp":11.88},{"date":"2025-08-31T16:00:00.000Z","stockId":2203,"sp":12.11},{"date":"2025-08-28T16:00:00.000Z","stockId":2203,"sp":12.03},{"date":"2025-08-27T16:00:00.000Z","stockId":2203,"sp":12.1},{"date":"2025-08-26T16:00:00.000Z","stockId":2203,"sp":12.11},{"date":"2025-08-25T16:00:00.000Z","stockId":2203,"sp":12.25},{"date":"2025-08-24T16:00:00.000Z","stockId":2203,"sp":12.46},{"date":"2025-08-21T16:00:00.000Z","stockId":2203,"sp":12.49},{"date":"2025-08-20T16:00:00.000Z","stockId":2203,"sp":12.62},{"date":"2025-08-19T16:00:00.000Z","stockId":2203,"sp":13.12},{"date":"2025-08-18T16:00:00.000Z","stockId":2203,"sp":13.18},{"date":"2025-08-17T16:00:00.000Z","stockId":2203,"sp":13.28},{"date":"2025-08-14T16:00:00.000Z","stockId":2203,"sp":13.35},{"date":"2025-08-13T16:00:00.000Z","stockId":2203,"sp":12.14},{"date":"2025-08-12T16:00:00.000Z","stockId":2203,"sp":12.19},{"date":"2025-08-11T16:00:00.000Z","stockId":2203,"sp":12},{"date":"2025-08-10T16:00:00.000Z","stockId":2203,"sp":12.14},{"date":"2025-08-07T16:00:00.000Z","stockId":2203,"sp":12.26},{"date":"2025-08-06T16:00:00.000Z","stockId":2203,"sp":11.75},{"date":"2025-08-05T16:00:00.000Z","stockId":2203,"sp":12.17},{"date":"2025-08-04T16:00:00.000Z","stockId":2203,"sp":12.39},{"date":"2025-08-03T16:00:00.000Z","stockId":2203,"sp":12.23},{"date":"2025-07-31T16:00:00.000Z","stockId":2203,"sp":11.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2203,"sp":10.96},{"date":"2025-07-29T16:00:00.000Z","stockId":2203,"sp":10.24},{"date":"2025-07-28T16:00:00.000Z","stockId":2203,"sp":10.41},{"date":"2025-07-27T16:00:00.000Z","stockId":2203,"sp":10.52},{"date":"2025-07-24T16:00:00.000Z","stockId":2203,"sp":10.73},{"date":"2025-07-23T16:00:00.000Z","stockId":2203,"sp":10.79},{"date":"2025-07-22T16:00:00.000Z","stockId":2203,"sp":10.86},{"date":"2025-07-21T16:00:00.000Z","stockId":2203,"sp":10.84},{"date":"2025-07-20T16:00:00.000Z","stockId":2203,"sp":10.87},{"date":"2025-07-17T16:00:00.000Z","stockId":2203,"sp":10.72},{"date":"2025-07-16T16:00:00.000Z","stockId":2203,"sp":10.49},{"date":"2025-07-15T16:00:00.000Z","stockId":2203,"sp":10.42},{"date":"2025-07-14T16:00:00.000Z","stockId":2203,"sp":10.48},{"date":"2025-07-13T16:00:00.000Z","stockId":2203,"sp":10.56},{"date":"2025-07-10T16:00:00.000Z","stockId":2203,"sp":10.43},{"date":"2025-07-09T16:00:00.000Z","stockId":2203,"sp":10.4},{"date":"2025-07-08T16:00:00.000Z","stockId":2203,"sp":10.39},{"date":"2025-07-07T16:00:00.000Z","stockId":2203,"sp":10.39},{"date":"2025-07-06T16:00:00.000Z","stockId":2203,"sp":10.32},{"date":"2025-07-03T16:00:00.000Z","stockId":2203,"sp":10.46},{"date":"2025-07-02T16:00:00.000Z","stockId":2203,"sp":10.61},{"date":"2025-07-01T16:00:00.000Z","stockId":2203,"sp":10.69},{"date":"2025-06-30T16:00:00.000Z","stockId":2203,"sp":10.36},{"date":"2025-06-29T16:00:00.000Z","stockId":2203,"sp":10.32},{"date":"2025-06-26T16:00:00.000Z","stockId":2203,"sp":10.24},{"date":"2025-06-25T16:00:00.000Z","stockId":2203,"sp":10.2},{"date":"2025-06-24T16:00:00.000Z","stockId":2203,"sp":10.27},{"date":"2025-06-23T16:00:00.000Z","stockId":2203,"sp":10.08},{"date":"2025-06-22T16:00:00.000Z","stockId":2203,"sp":9.85},{"date":"2025-06-19T16:00:00.000Z","stockId":2203,"sp":10.12},{"date":"2025-06-18T16:00:00.000Z","stockId":2203,"sp":9.97},{"date":"2025-06-17T16:00:00.000Z","stockId":2203,"sp":10},{"date":"2025-06-16T16:00:00.000Z","stockId":2203,"sp":10.04},{"date":"2025-06-15T16:00:00.000Z","stockId":2203,"sp":9.99},{"date":"2025-06-12T16:00:00.000Z","stockId":2203,"sp":10.05},{"date":"2025-06-11T16:00:00.000Z","stockId":2203,"sp":10.02},{"date":"2025-06-10T16:00:00.000Z","stockId":2203,"sp":10},{"date":"2025-06-09T16:00:00.000Z","stockId":2203,"sp":9.96},{"date":"2025-06-08T16:00:00.000Z","stockId":2203,"sp":10.07},{"date":"2025-06-05T16:00:00.000Z","stockId":2203,"sp":10.01},{"date":"2025-06-04T16:00:00.000Z","stockId":2203,"sp":10},{"date":"2025-06-03T16:00:00.000Z","stockId":2203,"sp":10.01},{"date":"2025-06-02T16:00:00.000Z","stockId":2203,"sp":10.04},{"date":"2025-05-29T16:00:00.000Z","stockId":2203,"sp":10.03},{"date":"2025-05-28T16:00:00.000Z","stockId":2203,"sp":10.08},{"date":"2025-05-27T16:00:00.000Z","stockId":2203,"sp":10.15},{"date":"2025-05-26T16:00:00.000Z","stockId":2203,"sp":10.06},{"date":"2025-05-25T16:00:00.000Z","stockId":2203,"sp":10.15},{"date":"2025-05-22T16:00:00.000Z","stockId":2203,"sp":10.15},{"date":"2025-05-21T16:00:00.000Z","stockId":2203,"sp":10.19},{"date":"2025-05-20T16:00:00.000Z","stockId":2203,"sp":10.1},{"date":"2025-05-19T16:00:00.000Z","stockId":2203,"sp":10.16},{"date":"2025-05-18T16:00:00.000Z","stockId":2203,"sp":10.16},{"date":"2025-05-15T16:00:00.000Z","stockId":2203,"sp":10.14},{"date":"2025-05-14T16:00:00.000Z","stockId":2203,"sp":10.06},{"date":"2025-05-13T16:00:00.000Z","stockId":2203,"sp":10.12},{"date":"2025-05-12T16:00:00.000Z","stockId":2203,"sp":10.05},{"date":"2025-05-11T16:00:00.000Z","stockId":2203,"sp":10.1},{"date":"2025-05-08T16:00:00.000Z","stockId":2203,"sp":10.15},{"date":"2025-05-07T16:00:00.000Z","stockId":2203,"sp":9.91},{"date":"2025-05-06T16:00:00.000Z","stockId":2203,"sp":9.99},{"date":"2025-05-05T16:00:00.000Z","stockId":2203,"sp":9.61},{"date":"2025-04-29T16:00:00.000Z","stockId":2203,"sp":9.56},{"date":"2025-04-28T16:00:00.000Z","stockId":2203,"sp":9.51},{"date":"2025-04-27T16:00:00.000Z","stockId":2203,"sp":9.41},{"date":"2025-04-24T16:00:00.000Z","stockId":2203,"sp":9.06},{"date":"2025-04-23T16:00:00.000Z","stockId":2203,"sp":8.9},{"date":"2025-04-22T16:00:00.000Z","stockId":2203,"sp":8.92},{"date":"2025-04-21T16:00:00.000Z","stockId":2203,"sp":8.81},{"date":"2025-04-20T16:00:00.000Z","stockId":2203,"sp":8.8},{"date":"2025-04-17T16:00:00.000Z","stockId":2203,"sp":8.78},{"date":"2025-04-16T16:00:00.000Z","stockId":2203,"sp":8.7},{"date":"2025-04-15T16:00:00.000Z","stockId":2203,"sp":8.7},{"date":"2025-04-14T16:00:00.000Z","stockId":2203,"sp":8.7},{"date":"2025-04-13T16:00:00.000Z","stockId":2203,"sp":8.64},{"date":"2025-04-10T16:00:00.000Z","stockId":2203,"sp":8.69},{"date":"2025-04-09T16:00:00.000Z","stockId":2203,"sp":8.86},{"date":"2025-04-08T16:00:00.000Z","stockId":2203,"sp":8.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2203,"sp":8.78},{"date":"2025-04-06T16:00:00.000Z","stockId":2203,"sp":8.45},{"date":"2025-04-02T16:00:00.000Z","stockId":2203,"sp":9.37},{"date":"2025-04-01T16:00:00.000Z","stockId":2203,"sp":9.4},{"date":"2025-03-31T16:00:00.000Z","stockId":2203,"sp":9.4},{"date":"2025-03-30T16:00:00.000Z","stockId":2203,"sp":9.37},{"date":"2025-03-27T16:00:00.000Z","stockId":2203,"sp":9.47},{"date":"2025-03-26T16:00:00.000Z","stockId":2203,"sp":9.59},{"date":"2025-03-25T16:00:00.000Z","stockId":2203,"sp":9.69},{"date":"2025-03-24T16:00:00.000Z","stockId":2203,"sp":9.72},{"date":"2025-03-23T16:00:00.000Z","stockId":2203,"sp":9.58},{"date":"2025-03-20T16:00:00.000Z","stockId":2203,"sp":9.51},{"date":"2025-03-19T16:00:00.000Z","stockId":2203,"sp":9.62},{"date":"2025-03-18T16:00:00.000Z","stockId":2203,"sp":9.68},{"date":"2025-03-17T16:00:00.000Z","stockId":2203,"sp":9.64},{"date":"2025-03-16T16:00:00.000Z","stockId":2203,"sp":9.56},{"date":"2025-03-13T16:00:00.000Z","stockId":2203,"sp":9.64},{"date":"2025-03-12T16:00:00.000Z","stockId":2203,"sp":9.62},{"date":"2025-03-11T16:00:00.000Z","stockId":2203,"sp":9.58},{"date":"2025-03-10T16:00:00.000Z","stockId":2203,"sp":9.73},{"date":"2025-03-09T16:00:00.000Z","stockId":2203,"sp":9.85},{"date":"2025-03-06T16:00:00.000Z","stockId":2203,"sp":10},{"date":"2025-03-05T16:00:00.000Z","stockId":2203,"sp":9.7},{"date":"2025-03-04T16:00:00.000Z","stockId":2203,"sp":9.54},{"date":"2025-03-03T16:00:00.000Z","stockId":2203,"sp":9.62},{"date":"2025-03-02T16:00:00.000Z","stockId":2203,"sp":9.61},{"date":"2025-02-27T16:00:00.000Z","stockId":2203,"sp":9.43},{"date":"2025-02-26T16:00:00.000Z","stockId":2203,"sp":9.51},{"date":"2025-02-25T16:00:00.000Z","stockId":2203,"sp":9.6},{"date":"2025-02-24T16:00:00.000Z","stockId":2203,"sp":9.58},{"date":"2025-02-23T16:00:00.000Z","stockId":2203,"sp":9.66},{"date":"2025-02-20T16:00:00.000Z","stockId":2203,"sp":9.88},{"date":"2025-02-19T16:00:00.000Z","stockId":2203,"sp":9.79},{"date":"2025-02-18T16:00:00.000Z","stockId":2203,"sp":9.87},{"date":"2025-02-17T16:00:00.000Z","stockId":2203,"sp":9.89},{"date":"2025-02-16T16:00:00.000Z","stockId":2203,"sp":9.81},{"date":"2025-02-13T16:00:00.000Z","stockId":2203,"sp":10.07},{"date":"2025-02-12T16:00:00.000Z","stockId":2203,"sp":9.88},{"date":"2025-02-11T16:00:00.000Z","stockId":2203,"sp":9.95},{"date":"2025-02-10T16:00:00.000Z","stockId":2203,"sp":10.1},{"date":"2025-02-09T16:00:00.000Z","stockId":2203,"sp":10.41},{"date":"2025-02-06T16:00:00.000Z","stockId":2203,"sp":10.55},{"date":"2025-02-05T16:00:00.000Z","stockId":2203,"sp":10.56},{"date":"2025-02-04T16:00:00.000Z","stockId":2203,"sp":10.41},{"date":"2025-01-26T16:00:00.000Z","stockId":2203,"sp":10.58},{"date":"2025-01-23T16:00:00.000Z","stockId":2203,"sp":10.5},{"date":"2025-01-22T16:00:00.000Z","stockId":2203,"sp":10.41},{"date":"2025-01-21T16:00:00.000Z","stockId":2203,"sp":10.4},{"date":"2025-01-20T16:00:00.000Z","stockId":2203,"sp":10.56},{"date":"2025-01-19T16:00:00.000Z","stockId":2203,"sp":10.67},{"date":"2025-01-16T16:00:00.000Z","stockId":2203,"sp":10.76},{"date":"2025-01-15T16:00:00.000Z","stockId":2203,"sp":10.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2203,"sp":10.83},{"date":"2025-01-13T16:00:00.000Z","stockId":2203,"sp":10.85},{"date":"2025-01-12T16:00:00.000Z","stockId":2203,"sp":10.8},{"date":"2025-01-09T16:00:00.000Z","stockId":2203,"sp":10.55},{"date":"2025-01-08T16:00:00.000Z","stockId":2203,"sp":10.93},{"date":"2025-01-07T16:00:00.000Z","stockId":2203,"sp":11},{"date":"2025-01-06T16:00:00.000Z","stockId":2203,"sp":11.04},{"date":"2025-01-05T16:00:00.000Z","stockId":2203,"sp":10.87},{"date":"2025-01-02T16:00:00.000Z","stockId":2203,"sp":10.7},{"date":"2025-01-01T16:00:00.000Z","stockId":2203,"sp":10.81},{"date":"2024-12-30T16:00:00.000Z","stockId":2203,"sp":10.75},{"date":"2024-12-29T16:00:00.000Z","stockId":2203,"sp":11.06},{"date":"2024-12-26T16:00:00.000Z","stockId":2203,"sp":10.87},{"date":"2024-12-25T16:00:00.000Z","stockId":2203,"sp":10.84},{"date":"2024-12-24T16:00:00.000Z","stockId":2203,"sp":10.86},{"date":"2024-12-23T16:00:00.000Z","stockId":2203,"sp":11.04},{"date":"2024-12-22T16:00:00.000Z","stockId":2203,"sp":10.91},{"date":"2024-12-19T16:00:00.000Z","stockId":2203,"sp":10.7},{"date":"2024-12-18T16:00:00.000Z","stockId":2203,"sp":10.98},{"date":"2024-12-17T16:00:00.000Z","stockId":2203,"sp":10.89},{"date":"2024-12-16T16:00:00.000Z","stockId":2203,"sp":10.89},{"date":"2024-12-15T16:00:00.000Z","stockId":2203,"sp":10.73},{"date":"2024-12-12T16:00:00.000Z","stockId":2203,"sp":10.79},{"date":"2024-12-11T16:00:00.000Z","stockId":2203,"sp":10.89},{"date":"2024-12-10T16:00:00.000Z","stockId":2203,"sp":10.7},{"date":"2024-12-09T16:00:00.000Z","stockId":2203,"sp":10.8},{"date":"2024-12-08T16:00:00.000Z","stockId":2203,"sp":10.1},{"date":"2024-12-05T16:00:00.000Z","stockId":2203,"sp":9.83},{"date":"2024-12-04T16:00:00.000Z","stockId":2203,"sp":9.77},{"date":"2024-12-03T16:00:00.000Z","stockId":2203,"sp":9.57},{"date":"2024-12-02T16:00:00.000Z","stockId":2203,"sp":9.69},{"date":"2024-12-01T16:00:00.000Z","stockId":2203,"sp":9.76},{"date":"2024-11-28T16:00:00.000Z","stockId":2203,"sp":9.74},{"date":"2024-11-27T16:00:00.000Z","stockId":2203,"sp":9.7},{"date":"2024-11-26T16:00:00.000Z","stockId":2203,"sp":9.86},{"date":"2024-11-25T16:00:00.000Z","stockId":2203,"sp":9.67},{"date":"2024-11-24T16:00:00.000Z","stockId":2203,"sp":9.46},{"date":"2024-11-21T16:00:00.000Z","stockId":2203,"sp":9.46},{"date":"2024-11-20T16:00:00.000Z","stockId":2203,"sp":9.57},{"date":"2024-11-19T16:00:00.000Z","stockId":2203,"sp":9.7},{"date":"2024-11-18T16:00:00.000Z","stockId":2203,"sp":9.66},{"date":"2024-11-17T16:00:00.000Z","stockId":2203,"sp":9.77},{"date":"2024-11-14T16:00:00.000Z","stockId":2203,"sp":9.8},{"date":"2024-11-13T16:00:00.000Z","stockId":2203,"sp":9.79},{"date":"2024-11-12T16:00:00.000Z","stockId":2203,"sp":9.76},{"date":"2024-11-11T16:00:00.000Z","stockId":2203,"sp":9.39},{"date":"2024-11-10T16:00:00.000Z","stockId":2203,"sp":9.51},{"date":"2024-11-07T16:00:00.000Z","stockId":2203,"sp":9.13},{"date":"2024-11-06T16:00:00.000Z","stockId":2203,"sp":9.32},{"date":"2024-11-05T16:00:00.000Z","stockId":2203,"sp":9.26},{"date":"2024-11-04T16:00:00.000Z","stockId":2203,"sp":9.34},{"date":"2024-11-03T16:00:00.000Z","stockId":2203,"sp":9.02},{"date":"2024-10-31T16:00:00.000Z","stockId":2203,"sp":8.87},{"date":"2024-10-30T16:00:00.000Z","stockId":2203,"sp":8.8},{"date":"2024-10-29T16:00:00.000Z","stockId":2203,"sp":8.92},{"date":"2024-10-28T16:00:00.000Z","stockId":2203,"sp":8.95},{"date":"2024-10-27T16:00:00.000Z","stockId":2203,"sp":9.08},{"date":"2024-10-24T16:00:00.000Z","stockId":2203,"sp":9.01},{"date":"2024-10-23T16:00:00.000Z","stockId":2203,"sp":8.88},{"date":"2024-10-22T16:00:00.000Z","stockId":2203,"sp":8.96},{"date":"2024-10-21T16:00:00.000Z","stockId":2203,"sp":8.75},{"date":"2024-10-20T16:00:00.000Z","stockId":2203,"sp":8.69},{"date":"2024-10-17T16:00:00.000Z","stockId":2203,"sp":8.77},{"date":"2024-10-16T16:00:00.000Z","stockId":2203,"sp":8.58},{"date":"2024-10-15T16:00:00.000Z","stockId":2203,"sp":8.72},{"date":"2024-10-14T16:00:00.000Z","stockId":2203,"sp":8.55},{"date":"2024-10-13T16:00:00.000Z","stockId":2203,"sp":8.84},{"date":"2024-10-10T16:00:00.000Z","stockId":2203,"sp":8.58},{"date":"2024-10-09T16:00:00.000Z","stockId":2203,"sp":8.82},{"date":"2024-10-08T16:00:00.000Z","stockId":2203,"sp":8.79},{"date":"2024-10-07T16:00:00.000Z","stockId":2203,"sp":9.44},{"date":"2024-09-29T16:00:00.000Z","stockId":2203,"sp":9.47},{"date":"2024-09-26T16:00:00.000Z","stockId":2203,"sp":8.72},{"date":"2024-09-25T16:00:00.000Z","stockId":2203,"sp":8.5},{"date":"2024-09-24T16:00:00.000Z","stockId":2203,"sp":8.3},{"date":"2024-09-23T16:00:00.000Z","stockId":2203,"sp":8.21},{"date":"2024-09-22T16:00:00.000Z","stockId":2203,"sp":8.1},{"date":"2024-09-19T16:00:00.000Z","stockId":2203,"sp":8.22},{"date":"2024-09-18T16:00:00.000Z","stockId":2203,"sp":8.27},{"date":"2024-09-17T16:00:00.000Z","stockId":2203,"sp":8.1},{"date":"2024-09-12T16:00:00.000Z","stockId":2203,"sp":7.87},{"date":"2024-09-11T16:00:00.000Z","stockId":2203,"sp":8.04},{"date":"2024-09-10T16:00:00.000Z","stockId":2203,"sp":8},{"date":"2024-09-09T16:00:00.000Z","stockId":2203,"sp":8.09},{"date":"2024-09-08T16:00:00.000Z","stockId":2203,"sp":7.83},{"date":"2024-09-05T16:00:00.000Z","stockId":2203,"sp":7.96},{"date":"2024-09-04T16:00:00.000Z","stockId":2203,"sp":8.06},{"date":"2024-09-03T16:00:00.000Z","stockId":2203,"sp":7.99},{"date":"2024-09-02T16:00:00.000Z","stockId":2203,"sp":8.06},{"date":"2024-09-01T16:00:00.000Z","stockId":2203,"sp":8.13},{"date":"2024-08-29T16:00:00.000Z","stockId":2203,"sp":8.21},{"date":"2024-08-28T16:00:00.000Z","stockId":2203,"sp":8.18},{"date":"2024-08-27T16:00:00.000Z","stockId":2203,"sp":8.09},{"date":"2024-08-26T16:00:00.000Z","stockId":2203,"sp":8.05},{"date":"2024-08-25T16:00:00.000Z","stockId":2203,"sp":8.08},{"date":"2024-08-22T16:00:00.000Z","stockId":2203,"sp":8.01},{"date":"2024-08-21T16:00:00.000Z","stockId":2203,"sp":7.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2203,"sp":8.06},{"date":"2024-08-19T16:00:00.000Z","stockId":2203,"sp":7.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2203,"sp":8.15},{"date":"2024-08-15T16:00:00.000Z","stockId":2203,"sp":8.03},{"date":"2024-08-14T16:00:00.000Z","stockId":2203,"sp":7.87},{"date":"2024-08-13T16:00:00.000Z","stockId":2203,"sp":7.76},{"date":"2024-08-12T16:00:00.000Z","stockId":2203,"sp":7.81},{"date":"2024-08-11T16:00:00.000Z","stockId":2203,"sp":7.72},{"date":"2024-08-08T16:00:00.000Z","stockId":2203,"sp":7.77},{"date":"2024-08-07T16:00:00.000Z","stockId":2203,"sp":7.82},{"date":"2024-08-06T16:00:00.000Z","stockId":2203,"sp":7.7},{"date":"2024-08-05T16:00:00.000Z","stockId":2203,"sp":7.65},{"date":"2024-08-04T16:00:00.000Z","stockId":2203,"sp":7.62},{"date":"2024-08-01T16:00:00.000Z","stockId":2203,"sp":7.74},{"date":"2024-07-31T16:00:00.000Z","stockId":2203,"sp":7.77},{"date":"2024-07-30T16:00:00.000Z","stockId":2203,"sp":7.77},{"date":"2024-07-29T16:00:00.000Z","stockId":2203,"sp":7.63},{"date":"2024-07-28T16:00:00.000Z","stockId":2203,"sp":7.62},{"date":"2024-07-25T16:00:00.000Z","stockId":2203,"sp":7.74},{"date":"2024-07-24T16:00:00.000Z","stockId":2203,"sp":7.68},{"date":"2024-07-23T16:00:00.000Z","stockId":2203,"sp":7.74},{"date":"2024-07-22T16:00:00.000Z","stockId":2203,"sp":7.6},{"date":"2024-07-21T16:00:00.000Z","stockId":2203,"sp":7.7},{"date":"2024-07-18T16:00:00.000Z","stockId":2203,"sp":7.77},{"date":"2024-07-17T16:00:00.000Z","stockId":2203,"sp":7.85},{"date":"2024-07-16T16:00:00.000Z","stockId":2203,"sp":7.89},{"date":"2024-07-15T16:00:00.000Z","stockId":2203,"sp":8.13},{"date":"2024-07-14T16:00:00.000Z","stockId":2203,"sp":8.16},{"date":"2024-07-11T16:00:00.000Z","stockId":2203,"sp":8.33},{"date":"2024-07-10T16:00:00.000Z","stockId":2203,"sp":8.37},{"date":"2024-07-09T16:00:00.000Z","stockId":2203,"sp":8.08},{"date":"2024-07-08T16:00:00.000Z","stockId":2203,"sp":8.11},{"date":"2024-07-07T16:00:00.000Z","stockId":2203,"sp":7.94},{"date":"2024-07-04T16:00:00.000Z","stockId":2203,"sp":8.18},{"date":"2024-07-03T16:00:00.000Z","stockId":2203,"sp":8.19},{"date":"2024-07-02T16:00:00.000Z","stockId":2203,"sp":8.29},{"date":"2024-07-01T16:00:00.000Z","stockId":2203,"sp":8.35},{"date":"2024-06-30T16:00:00.000Z","stockId":2203,"sp":8.26},{"date":"2024-06-27T16:00:00.000Z","stockId":2203,"sp":7.98},{"date":"2024-06-26T16:00:00.000Z","stockId":2203,"sp":7.89},{"sp":8.02,"stockId":2203,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.83,"stockId":2203,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.83,"stockId":2203,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.07,"stockId":2203,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.06,"stockId":2203,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.28,"stockId":2203,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.12,"stockId":2203,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.1,"stockId":2203,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.08,"stockId":2203,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.09,"stockId":2203,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.15,"stockId":2203,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.06,"stockId":2203,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.17,"stockId":2203,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.2,"stockId":2203,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.33,"stockId":2203,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.4,"stockId":2203,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.31,"stockId":2203,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.59,"stockId":2203,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.67,"stockId":2203,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.76,"stockId":2203,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.55,"stockId":2203,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.58,"stockId":2203,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.57,"stockId":2203,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.58,"stockId":2203,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.06,"stockId":2203,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.23,"stockId":2203,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.39,"stockId":2203,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.02,"stockId":2203,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.8,"stockId":2203,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.84,"stockId":2203,"date":"2024-05-14T16:00:00.000Z"},{"sp":9,"stockId":2203,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.03,"stockId":2203,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2203,"sp":9.1},{"date":"2024-05-08T16:00:00.000Z","stockId":2203,"sp":9.17},{"date":"2024-05-07T16:00:00.000Z","stockId":2203,"sp":9.01},{"date":"2024-05-06T16:00:00.000Z","stockId":2203,"sp":9.18},{"date":"2024-05-05T16:00:00.000Z","stockId":2203,"sp":9.35},{"date":"2024-04-29T16:00:00.000Z","stockId":2203,"sp":9.23},{"date":"2024-04-28T16:00:00.000Z","stockId":2203,"sp":9.42},{"date":"2024-04-25T16:00:00.000Z","stockId":2203,"sp":9.27},{"date":"2024-04-24T16:00:00.000Z","stockId":2203,"sp":9.03},{"date":"2024-04-23T16:00:00.000Z","stockId":2203,"sp":8.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2203,"sp":9.07},{"date":"2024-04-21T16:00:00.000Z","stockId":2203,"sp":9.43},{"date":"2024-04-18T16:00:00.000Z","stockId":2203,"sp":9.57},{"date":"2024-04-17T16:00:00.000Z","stockId":2203,"sp":9.63},{"date":"2024-04-16T16:00:00.000Z","stockId":2203,"sp":9.61},{"date":"2024-04-15T16:00:00.000Z","stockId":2203,"sp":9.38},{"date":"2024-04-14T16:00:00.000Z","stockId":2203,"sp":9.78},{"date":"2024-04-11T16:00:00.000Z","stockId":2203,"sp":9.79},{"date":"2024-04-10T16:00:00.000Z","stockId":2203,"sp":9.79},{"date":"2024-04-09T16:00:00.000Z","stockId":2203,"sp":9.78},{"date":"2024-04-08T16:00:00.000Z","stockId":2203,"sp":9.9},{"date":"2024-04-07T16:00:00.000Z","stockId":2203,"sp":9.78},{"date":"2024-04-02T16:00:00.000Z","stockId":2203,"sp":10.07},{"date":"2024-04-01T16:00:00.000Z","stockId":2203,"sp":9.99},{"date":"2024-03-31T16:00:00.000Z","stockId":2203,"sp":9.65},{"date":"2024-03-28T16:00:00.000Z","stockId":2203,"sp":9.34},{"date":"2024-03-27T16:00:00.000Z","stockId":2203,"sp":9.1},{"date":"2024-03-26T16:00:00.000Z","stockId":2203,"sp":9},{"date":"2024-03-25T16:00:00.000Z","stockId":2203,"sp":9.18},{"date":"2024-03-24T16:00:00.000Z","stockId":2203,"sp":9.22},{"date":"2024-03-21T16:00:00.000Z","stockId":2203,"sp":9.24},{"date":"2024-03-20T16:00:00.000Z","stockId":2203,"sp":9.51},{"date":"2024-03-19T16:00:00.000Z","stockId":2203,"sp":9.5},{"date":"2024-03-18T16:00:00.000Z","stockId":2203,"sp":9.49},{"date":"2024-03-17T16:00:00.000Z","stockId":2203,"sp":9.56},{"date":"2024-03-14T16:00:00.000Z","stockId":2203,"sp":9.54},{"date":"2024-03-13T16:00:00.000Z","stockId":2203,"sp":9.19},{"date":"2024-03-12T16:00:00.000Z","stockId":2203,"sp":9.25},{"date":"2024-03-11T16:00:00.000Z","stockId":2203,"sp":9.23},{"date":"2024-03-10T16:00:00.000Z","stockId":2203,"sp":9.25},{"date":"2024-03-07T16:00:00.000Z","stockId":2203,"sp":9.07},{"date":"2024-03-06T16:00:00.000Z","stockId":2203,"sp":9.11},{"date":"2024-03-05T16:00:00.000Z","stockId":2203,"sp":9},{"date":"2024-03-04T16:00:00.000Z","stockId":2203,"sp":8.94},{"date":"2024-03-03T16:00:00.000Z","stockId":2203,"sp":9.09},{"date":"2024-02-29T16:00:00.000Z","stockId":2203,"sp":9.3},{"date":"2024-02-28T16:00:00.000Z","stockId":2203,"sp":9.36},{"date":"2024-02-27T16:00:00.000Z","stockId":2203,"sp":9.22},{"date":"2024-02-26T16:00:00.000Z","stockId":2203,"sp":9.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2203,"sp":9.12},{"date":"2024-02-22T16:00:00.000Z","stockId":2203,"sp":9.29},{"date":"2024-02-21T16:00:00.000Z","stockId":2203,"sp":9.38},{"date":"2024-02-20T16:00:00.000Z","stockId":2203,"sp":9.36},{"date":"2024-02-19T16:00:00.000Z","stockId":2203,"sp":9.38},{"date":"2024-02-18T16:00:00.000Z","stockId":2203,"sp":9.78},{"date":"2024-02-07T16:00:00.000Z","stockId":2203,"sp":10.62},{"date":"2024-02-06T16:00:00.000Z","stockId":2203,"sp":9.83},{"date":"2024-02-05T16:00:00.000Z","stockId":2203,"sp":8.94},{"date":"2024-02-04T16:00:00.000Z","stockId":2203,"sp":8.31},{"date":"2024-02-01T16:00:00.000Z","stockId":2203,"sp":8.64},{"date":"2024-01-31T16:00:00.000Z","stockId":2203,"sp":8.97},{"date":"2024-01-30T16:00:00.000Z","stockId":2203,"sp":9.12},{"date":"2024-01-29T16:00:00.000Z","stockId":2203,"sp":9.3},{"date":"2024-01-28T16:00:00.000Z","stockId":2203,"sp":9.56},{"date":"2024-01-25T16:00:00.000Z","stockId":2203,"sp":9.76},{"date":"2024-01-24T16:00:00.000Z","stockId":2203,"sp":9.62},{"date":"2024-01-23T16:00:00.000Z","stockId":2203,"sp":9.27},{"date":"2024-01-22T16:00:00.000Z","stockId":2203,"sp":9.09},{"date":"2024-01-21T16:00:00.000Z","stockId":2203,"sp":9.01},{"date":"2024-01-18T16:00:00.000Z","stockId":2203,"sp":9.77},{"date":"2024-01-17T16:00:00.000Z","stockId":2203,"sp":9.87},{"date":"2024-01-16T16:00:00.000Z","stockId":2203,"sp":10},{"date":"2024-01-15T16:00:00.000Z","stockId":2203,"sp":10.37},{"date":"2024-01-14T16:00:00.000Z","stockId":2203,"sp":10.48},{"date":"2024-01-11T16:00:00.000Z","stockId":2203,"sp":10.6},{"date":"2024-01-10T16:00:00.000Z","stockId":2203,"sp":10.52},{"date":"2024-01-09T16:00:00.000Z","stockId":2203,"sp":10.4},{"date":"2024-01-08T16:00:00.000Z","stockId":2203,"sp":10.49},{"date":"2024-01-07T16:00:00.000Z","stockId":2203,"sp":10.37},{"date":"2024-01-04T16:00:00.000Z","stockId":2203,"sp":10.63},{"date":"2024-01-03T16:00:00.000Z","stockId":2203,"sp":10.87},{"date":"2024-01-02T16:00:00.000Z","stockId":2203,"sp":11.09},{"date":"2024-01-01T16:00:00.000Z","stockId":2203,"sp":11.16},{"date":"2023-12-28T16:00:00.000Z","stockId":2203,"sp":11.15},{"date":"2023-12-27T16:00:00.000Z","stockId":2203,"sp":11.02},{"date":"2023-12-26T16:00:00.000Z","stockId":2203,"sp":10.92},{"date":"2023-12-25T16:00:00.000Z","stockId":2203,"sp":10.67},{"date":"2023-12-24T16:00:00.000Z","stockId":2203,"sp":10.7},{"date":"2023-12-21T16:00:00.000Z","stockId":2203,"sp":10.8},{"date":"2023-12-20T16:00:00.000Z","stockId":2203,"sp":10.85},{"date":"2023-12-19T16:00:00.000Z","stockId":2203,"sp":10.84},{"date":"2023-12-18T16:00:00.000Z","stockId":2203,"sp":10.79},{"date":"2023-12-17T16:00:00.000Z","stockId":2203,"sp":10.8},{"date":"2023-12-14T16:00:00.000Z","stockId":2203,"sp":10.91},{"date":"2023-12-13T16:00:00.000Z","stockId":2203,"sp":11.07},{"date":"2023-12-12T16:00:00.000Z","stockId":2203,"sp":10.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2203,"sp":11},{"date":"2023-12-10T16:00:00.000Z","stockId":2203,"sp":11.02},{"date":"2023-12-07T16:00:00.000Z","stockId":2203,"sp":10.94},{"date":"2023-12-06T16:00:00.000Z","stockId":2203,"sp":11.02},{"date":"2023-12-05T16:00:00.000Z","stockId":2203,"sp":10.99},{"date":"2023-12-04T16:00:00.000Z","stockId":2203,"sp":10.88},{"date":"2023-12-03T16:00:00.000Z","stockId":2203,"sp":11.01},{"date":"2023-11-30T16:00:00.000Z","stockId":2203,"sp":11.08},{"date":"2023-11-29T16:00:00.000Z","stockId":2203,"sp":11.09},{"date":"2023-11-28T16:00:00.000Z","stockId":2203,"sp":11.12},{"date":"2023-11-27T16:00:00.000Z","stockId":2203,"sp":11.15},{"date":"2023-11-26T16:00:00.000Z","stockId":2203,"sp":10.96},{"date":"2023-11-23T16:00:00.000Z","stockId":2203,"sp":10.91},{"date":"2023-11-22T16:00:00.000Z","stockId":2203,"sp":10.78},{"date":"2023-11-21T16:00:00.000Z","stockId":2203,"sp":10.74},{"date":"2023-11-20T16:00:00.000Z","stockId":2203,"sp":10.83},{"date":"2023-11-19T16:00:00.000Z","stockId":2203,"sp":10.66},{"date":"2023-11-16T16:00:00.000Z","stockId":2203,"sp":10.38},{"date":"2023-11-15T16:00:00.000Z","stockId":2203,"sp":10.37},{"date":"2023-11-14T16:00:00.000Z","stockId":2203,"sp":10.43},{"date":"2023-11-13T16:00:00.000Z","stockId":2203,"sp":10.32},{"date":"2023-11-12T16:00:00.000Z","stockId":2203,"sp":10.45},{"date":"2023-11-09T16:00:00.000Z","stockId":2203,"sp":10.35},{"date":"2023-11-08T16:00:00.000Z","stockId":2203,"sp":10.34},{"date":"2023-11-07T16:00:00.000Z","stockId":2203,"sp":10.17},{"date":"2023-11-06T16:00:00.000Z","stockId":2203,"sp":10.23},{"date":"2023-11-05T16:00:00.000Z","stockId":2203,"sp":10.59},{"date":"2023-11-02T16:00:00.000Z","stockId":2203,"sp":10.78},{"date":"2023-11-01T16:00:00.000Z","stockId":2203,"sp":10.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2203,"sp":10.8},{"date":"2023-10-30T16:00:00.000Z","stockId":2203,"sp":10.79},{"date":"2023-10-29T16:00:00.000Z","stockId":2203,"sp":10.97},{"date":"2023-10-26T16:00:00.000Z","stockId":2203,"sp":10.98},{"date":"2023-10-25T16:00:00.000Z","stockId":2203,"sp":10.8},{"date":"2023-10-24T16:00:00.000Z","stockId":2203,"sp":10.74},{"date":"2023-10-23T16:00:00.000Z","stockId":2203,"sp":10.74},{"date":"2023-10-22T16:00:00.000Z","stockId":2203,"sp":10.81},{"date":"2023-10-19T16:00:00.000Z","stockId":2203,"sp":11.14},{"date":"2023-10-18T16:00:00.000Z","stockId":2203,"sp":11.13},{"date":"2023-10-17T16:00:00.000Z","stockId":2203,"sp":11.37},{"date":"2023-10-16T16:00:00.000Z","stockId":2203,"sp":11.59},{"date":"2023-10-15T16:00:00.000Z","stockId":2203,"sp":11.61},{"date":"2023-10-12T16:00:00.000Z","stockId":2203,"sp":11.66},{"date":"2023-10-11T16:00:00.000Z","stockId":2203,"sp":11.75},{"date":"2023-10-10T16:00:00.000Z","stockId":2203,"sp":11.62},{"date":"2023-10-09T16:00:00.000Z","stockId":2203,"sp":11.77},{"date":"2023-10-08T16:00:00.000Z","stockId":2203,"sp":11.84},{"date":"2023-09-27T16:00:00.000Z","stockId":2203,"sp":11.77},{"date":"2023-09-26T16:00:00.000Z","stockId":2203,"sp":11.94},{"date":"2023-09-25T16:00:00.000Z","stockId":2203,"sp":11.83},{"date":"2023-09-24T16:00:00.000Z","stockId":2203,"sp":11.91},{"date":"2023-09-21T16:00:00.000Z","stockId":2203,"sp":11.95},{"date":"2023-09-20T16:00:00.000Z","stockId":2203,"sp":11.92},{"date":"2023-09-19T16:00:00.000Z","stockId":2203,"sp":12.01},{"date":"2023-09-18T16:00:00.000Z","stockId":2203,"sp":12.12},{"date":"2023-09-17T16:00:00.000Z","stockId":2203,"sp":12.1},{"date":"2023-09-14T16:00:00.000Z","stockId":2203,"sp":12.06},{"date":"2023-09-13T16:00:00.000Z","stockId":2203,"sp":12.05},{"date":"2023-09-12T16:00:00.000Z","stockId":2203,"sp":12.03},{"date":"2023-09-11T16:00:00.000Z","stockId":2203,"sp":12.02},{"date":"2023-09-10T16:00:00.000Z","stockId":2203,"sp":12.05},{"date":"2023-09-07T16:00:00.000Z","stockId":2203,"sp":11.96},{"date":"2023-09-06T16:00:00.000Z","stockId":2203,"sp":12.09},{"date":"2023-09-05T16:00:00.000Z","stockId":2203,"sp":12.15},{"date":"2023-09-04T16:00:00.000Z","stockId":2203,"sp":12.14},{"date":"2023-09-03T16:00:00.000Z","stockId":2203,"sp":12.07},{"date":"2023-08-31T16:00:00.000Z","stockId":2203,"sp":11.94},{"date":"2023-08-30T16:00:00.000Z","stockId":2203,"sp":11.47},{"date":"2023-08-29T16:00:00.000Z","stockId":2203,"sp":11.53},{"date":"2023-08-28T16:00:00.000Z","stockId":2203,"sp":11.62},{"date":"2023-08-27T16:00:00.000Z","stockId":2203,"sp":11.43},{"date":"2023-08-24T16:00:00.000Z","stockId":2203,"sp":11.23},{"date":"2023-08-23T16:00:00.000Z","stockId":2203,"sp":11.43},{"date":"2023-08-22T16:00:00.000Z","stockId":2203,"sp":11.41},{"date":"2023-08-21T16:00:00.000Z","stockId":2203,"sp":11.51},{"date":"2023-08-20T16:00:00.000Z","stockId":2203,"sp":11.6},{"date":"2023-08-17T16:00:00.000Z","stockId":2203,"sp":11.7},{"date":"2023-08-16T16:00:00.000Z","stockId":2203,"sp":11.75},{"date":"2023-08-15T16:00:00.000Z","stockId":2203,"sp":11.81},{"date":"2023-08-14T16:00:00.000Z","stockId":2203,"sp":11.86},{"date":"2023-08-13T16:00:00.000Z","stockId":2203,"sp":12.02},{"date":"2023-08-10T16:00:00.000Z","stockId":2203,"sp":11.93},{"date":"2023-08-09T16:00:00.000Z","stockId":2203,"sp":12.07},{"date":"2023-08-08T16:00:00.000Z","stockId":2203,"sp":12.02},{"date":"2023-08-07T16:00:00.000Z","stockId":2203,"sp":12.22},{"date":"2023-08-06T16:00:00.000Z","stockId":2203,"sp":12.21},{"date":"2023-08-03T16:00:00.000Z","stockId":2203,"sp":12.11},{"date":"2023-08-02T16:00:00.000Z","stockId":2203,"sp":12.25},{"date":"2023-08-01T16:00:00.000Z","stockId":2203,"sp":12.35},{"date":"2023-07-31T16:00:00.000Z","stockId":2203,"sp":12.32},{"date":"2023-07-30T16:00:00.000Z","stockId":2203,"sp":12.37},{"date":"2023-07-27T16:00:00.000Z","stockId":2203,"sp":12.29},{"date":"2023-07-26T16:00:00.000Z","stockId":2203,"sp":12.34},{"date":"2023-07-25T16:00:00.000Z","stockId":2203,"sp":12.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2203,"sp":12.37},{"date":"2023-07-23T16:00:00.000Z","stockId":2203,"sp":12.32},{"date":"2023-07-20T16:00:00.000Z","stockId":2203,"sp":12.3},{"date":"2023-07-19T16:00:00.000Z","stockId":2203,"sp":12.31},{"date":"2023-07-18T16:00:00.000Z","stockId":2203,"sp":12.38},{"date":"2023-07-17T16:00:00.000Z","stockId":2203,"sp":12.38},{"date":"2023-07-16T16:00:00.000Z","stockId":2203,"sp":12.35},{"date":"2023-07-13T16:00:00.000Z","stockId":2203,"sp":12.28},{"date":"2023-07-12T16:00:00.000Z","stockId":2203,"sp":12.31},{"date":"2023-07-11T16:00:00.000Z","stockId":2203,"sp":12.24},{"date":"2023-07-10T16:00:00.000Z","stockId":2203,"sp":12.2},{"date":"2023-07-09T16:00:00.000Z","stockId":2203,"sp":12.19},{"date":"2023-07-06T16:00:00.000Z","stockId":2203,"sp":12.19},{"date":"2023-07-05T16:00:00.000Z","stockId":2203,"sp":12.18},{"date":"2023-07-04T16:00:00.000Z","stockId":2203,"sp":12.09},{"date":"2023-07-03T16:00:00.000Z","stockId":2203,"sp":12.09},{"date":"2023-07-02T16:00:00.000Z","stockId":2203,"sp":11.98},{"date":"2023-06-29T16:00:00.000Z","stockId":2203,"sp":12.01},{"date":"2023-06-28T16:00:00.000Z","stockId":2203,"sp":11.85},{"date":"2023-06-27T16:00:00.000Z","stockId":2203,"sp":11.87},{"date":"2023-06-26T16:00:00.000Z","stockId":2203,"sp":11.82},{"date":"2023-06-25T16:00:00.000Z","stockId":2203,"sp":11.67},{"date":"2023-06-20T16:00:00.000Z","stockId":2203,"sp":11.85},{"date":"2023-06-19T16:00:00.000Z","stockId":2203,"sp":11.8},{"date":"2023-06-18T16:00:00.000Z","stockId":2203,"sp":11.93},{"date":"2023-06-15T16:00:00.000Z","stockId":2203,"sp":12.04},{"date":"2023-06-14T16:00:00.000Z","stockId":2203,"sp":12.02},{"date":"2023-06-13T16:00:00.000Z","stockId":2203,"sp":11.89},{"date":"2023-06-12T16:00:00.000Z","stockId":2203,"sp":11.91},{"date":"2023-06-11T16:00:00.000Z","stockId":2203,"sp":11.92},{"date":"2023-06-08T16:00:00.000Z","stockId":2203,"sp":11.78},{"date":"2023-06-07T16:00:00.000Z","stockId":2203,"sp":11.81},{"date":"2023-06-06T16:00:00.000Z","stockId":2203,"sp":11.83},{"date":"2023-06-05T16:00:00.000Z","stockId":2203,"sp":11.93},{"date":"2023-06-04T16:00:00.000Z","stockId":2203,"sp":12.07},{"date":"2023-06-01T16:00:00.000Z","stockId":2203,"sp":12.08},{"date":"2023-05-31T16:00:00.000Z","stockId":2203,"sp":11.92},{"date":"2023-05-30T16:00:00.000Z","stockId":2203,"sp":11.87},{"date":"2023-05-29T16:00:00.000Z","stockId":2203,"sp":11.93},{"date":"2023-05-28T16:00:00.000Z","stockId":2203,"sp":12.05},{"date":"2023-05-25T16:00:00.000Z","stockId":2203,"sp":11.98},{"date":"2023-05-24T16:00:00.000Z","stockId":2203,"sp":11.93}],"dateFlag":"day"}