window.pageData = {"stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"ipoDate":"2012-11-01T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"establishDate":"1993-06-01T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"浙江世宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zjsb","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张世权;张宝义;汤浩瀚;张兰君;张世忠","blockDealDate":"2025-11-10T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-26T16:00:00.000Z"],"lastExpectedDate":"2026-04-26T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:16.871Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":30.705586290896914},"pb":{"mcw":2.9258412208065154},"ps_ttm":{"mcw":1.8224421230894},"dyr":{"mcw":0.013996581366322043}},"staticDividendYieldRatio":0.01285583244764551},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931783,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931783","tickerId":931783,"source":"csi","name":"智能驾驶","weighting":0.01517},{"_id":1000000930721,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","name":"CS智汽车","weighting":0.00797},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00541},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00367},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0013},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00103},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0009},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00014},{"_id":1001000000001044,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSAHP","tickerId":1044,"source":"hsi","name":"恒生沪深港通AH股溢价指数","weighting":null}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zjshibao.com","companyName":"浙江世宝股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2703,"type":"tr_dri","cagr_p_r_fs":0.08049540375788089,"cagr_p_r_fys":-0.09805825242718469,"cagr_p_r_y1":0.585920546280488,"cagr_p_r_y3":0.3043753654458452,"cagr_p_r_y5":0.30130179557428294,"p_r_fs":1.8261678088822229,"cagr_p_r_d30":-0.19913793103448318,"cagr_p_r_d60":-0.08110781404549972,"cagr_p_r_d90":-0.09805825242718469,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2012-11-01T16:00:00.000Z","cagr_p_r_y10":0.0628493738360878,"cagr_p_r_d14":-0.12892639474917988,"cagr_p_r_d7":-0.03480519480519495},"shnc":{"stockId":2703,"type":"shnc","shnc_rld":"2026-02-27T16:00:00.000Z","shnc_qld":"2025-12-30T16:00:00.000Z","shnc_q1":0.6204344497320343,"shnc_q2":0.375653149134657,"shnc_q3":0.6086256743465173,"shnc_y1":0.7925506072874494,"shnc_y2":0.43288025889967635,"shnc_qln":107942,"shnc_rln":132828,"shnc_d60":0.23054973967501066},"ple":{"stockId":2703,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2703,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":-0.001,"mtaslb":457196847,"mtaslb_mc_r":0.039986437581752424,"mtaslb_fbc":-1616866,"mtaslb_fb":456995894,"mtaslb_smc":0,"mtaslb_sb":200953,"fb_mc_rc_d1":-0.00014141110510995652,"fb_mc_rc_d5":0.002150092372426731,"fb_mc_rc_d20":-0.0015014400396043213,"fb_mc_rc_d60":-0.012353660396945926,"fb_mc_rc_d120":0.0040899328187570215,"sb_mc_rc_d1":2.396255614440123e-7,"sb_mc_rc_d5":6.317752225342728e-7,"sb_mc_rc_d20":5.151887773671228e-8,"sb_mc_rc_d60":-1.1746663179471195e-8,"sb_mc_rc_d120":0.000006821967610904646,"npa_o_f_d1":-1616866,"npa_o_f_d120":67477396,"npa_o_f_d20":-12679459,"npa_o_f_d5":24624521,"npa_o_f_d60":-140272171,"fb_mc_rc_d240":0.01581287759842064,"npa_o_f_d240":179497946},"mm_ha":{"stockId":2703,"type":"mm_ha","mm_sh":2536523,"mm_sha":52252374,"mm_sh_cap_r":0.004328182469208149,"spc":-0.0572,"mm_shc_v_r":0.04419088926147558,"mm_sh_nba_d1":27128231.526523624,"mm_sh_nba_d5":27128231.526523624,"mm_sh_nba_d20":27128231.526523624,"mm_sh_nba_d60":27128231.526523624,"mm_sh_nba_d120":25987377.579408508,"mm_sh_nba_d240":-7501237.886508528,"mm_sh_cap_rc_d1":0.003287585243390801,"mm_sh_cap_rc_d5":0.003287585243390801,"mm_sh_cap_rc_d20":0.003287585243390801,"mm_sh_cap_rc_d60":0.003287585243390801,"mm_sh_cap_rc_d120":0.0031376521510417935,"mm_sh_nbv_d1":1926683,"mm_sh_nbv_d5":1926683,"mm_sh_nbv_d20":1926683,"mm_sh_nbv_d60":1926683,"mm_sh_nbv_d120":1838815,"mm_sh_nbv_d240":-1047942,"mm_sh_nbp_d1":-3452116.9332924085,"mm_sh_nbp_d5":-4655959.9096799195,"mm_sh_nbp_d20":-4655959.9096799195,"mm_sh_nbp_d60":-4655959.9096799195,"mm_sh_nbp_d120":2209119.124162541,"mm_sh_nbp_d240":7700581.109774173,"mm_sh_nbpr_d1":-0.12725182361840393,"mm_sh_nbpr_d5":-0.16339783344995415,"mm_sh_nbpr_d20":-0.16339783344995415,"mm_sh_nbpr_d60":-0.16339783344995415,"mm_sh_nbpr_d120":0.10583770058999364,"mm_sh_nbpr_d240":5.379142399922485,"mm_sh_cap_rc_d240":-0.001788150232876629,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.000356067255864311,"mm_shc_v_r_d20":0.002209544463073779,"mm_shc_v_r_d240":-0.0007749589262304602,"mm_shc_v_r_d5":0.008838177852295116,"mm_shc_v_r_d60":0.000736514821024593,"mm_sh_cap_rc_q1":-0.0018580779432780803,"mm_sh_cap_rc_q2":0.0014295073001127207,"mm_sh_cap_rc_q3":0.0012795742077637133,"mm_sh_cap_rc_q4":0.0005785190926162823,"mm_sh_nba_q1":-22800987.22540198,"mm_sh_nba_q2":4327244.301121645,"mm_sh_nba_q3":3186390.354006528,"mm_sh_nba_q4":-1807600.6032816498,"mm_sh_nbv_q1":-1088923,"mm_sh_nbv_q2":837760,"mm_sh_nbv_q3":749892,"mm_sh_nbv_q4":339040}},"priceMetrics":{"pe_ttm":84.67078096612687,"d_pe_ttm":98.89460939746844,"pb":7.368732216117601,"pb_wo_gw":7.368732216117601,"dyr":0.0032292787944025836,"mc":15284509694.72,"mc_om":11256644394.72,"sp":18.58,"spc":-0.0477,"ta":618143606,"to_r":0.055842176524241935,"cmc":10888773215,"ecmc":5859948485.339999,"ecmc_psh":44117,"shn":132828},"differentMarketStocks":[{"_id":1000000000001057,"stockCode":"01057","exchange":"hk","market":"h","stockType":"company","followedNum":43,"ipoDate":"2006-05-15T16:00:00.000Z","areaCode":"hk","blackenedNum":4,"fsTableType":"non_financial","mutualMarkets":["ah"],"tickerId":1057,"name":"浙江世宝","lastUpdated":"2025-03-13T02:39:27.620Z","currency":"HKD","activeHkexNewsStockId":59936,"hkexNewsStockIds":[59936],"listingStatus":"normally_listed","companyName":"浙江世寶股份有限公司","pinyin":"zjsb","sharesPerLot":2000,"memoNum":1,"__m_ah_sh_flag":1,"__m_ah_sz_flag":1,"discountRate":0.7531774451621651}],"staticDividendYieldRatio":0.0032292787944025836},"shareholdersEquityChangeData":[{"_id":"6939d1f27d1e5482270c59a0","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2025-11-11T16:00:00.000Z","date":"2025-11-10T16:00:00.000Z","changeQuantity":-4091900,"sharesChangeRatio":0.00497,"priceLimit":"11.89","sharesHeldAfterChange":0.329,"quantityHeldAfterChange":270657951,"priceFloor":11.89,"priceCeiling":11.89,"averagePrice":11.89,"stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}},{"_id":"68f934820e096128111a5b70","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2025-09-23T16:00:00.000Z","date":"2025-09-22T16:00:00.000Z","changeQuantity":-11594747,"sharesChangeRatio":0.0141,"sharesHeldAfterChange":0.334,"quantityHeldAfterChange":274749851,"stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}},{"_id":"68f7e2d32ea1372d4e6e83a4","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2025-09-23T16:00:00.000Z","date":"2025-09-21T16:00:00.000Z","changeQuantity":-766000,"sharesChangeRatio":0.0009,"stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}},{"_id":"689cebf61ace07d9b4a2136e","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2025-07-15T16:00:00.000Z","date":"2025-07-13T16:00:00.000Z","changeQuantity":-4964600,"sharesChangeRatio":0.00604,"priceLimit":"12.55","sharesHeldAfterChange":0.349,"quantityHeldAfterChange":287110598,"priceFloor":12.55,"priceCeiling":12.55,"averagePrice":12.55,"stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}},{"_id":"6897a605ad7817d949e5bada","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2025-07-11T16:00:00.000Z","date":"2025-07-09T16:00:00.000Z","changeQuantity":-3261700,"sharesChangeRatio":0.004,"sharesHeldAfterChange":0.355,"quantityHeldAfterChange":292075198,"stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}},{"_id":"6865f99fb9bea94b6178757c","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2023-07-12T16:00:00.000Z","date":"2023-07-11T16:00:00.000Z","changeQuantity":-9786400,"sharesChangeRatio":0.0124,"sharesHeldAfterChange":0.374,"quantityHeldAfterChange":295336898,"candlestickAveragePrice":17.58304672024359,"lastUpdated":"2025-07-30T09:43:55.285Z","stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}},{"_id":"6865f99fb9bea94b6178757b","stockId":2703,"source":"cn_info","shareholderName":"浙江世宝控股集团有限公司","declarationDate":"2023-07-12T16:00:00.000Z","date":"2023-07-04T16:00:00.000Z","changeQuantity":-6000000,"sharesChangeRatio":0.0076,"candlestickAveragePrice":13.860394685423994,"lastUpdated":"2025-07-30T09:43:55.288Z","stock":{"_id":2703,"stockCode":"002703","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2703,"memoNum":6,"currency":"CNY","name":"浙江世宝","isFollowed":false}}],"priceMetricsList":[{"stockId":2703,"date":"2026-04-02T16:00:00.000Z","sp":18.58},{"date":"2026-04-01T16:00:00.000Z","stockId":2703,"sp":19.51},{"date":"2026-03-31T16:00:00.000Z","stockId":2703,"sp":19.53},{"date":"2026-03-30T16:00:00.000Z","stockId":2703,"sp":20.15},{"stockId":2703,"date":"2026-03-29T16:00:00.000Z","sp":19.34},{"stockId":2703,"date":"2026-03-26T16:00:00.000Z","sp":19.25},{"date":"2026-03-25T16:00:00.000Z","stockId":2703,"sp":19.06},{"stockId":2703,"date":"2026-03-24T16:00:00.000Z","sp":19.89},{"date":"2026-03-23T16:00:00.000Z","stockId":2703,"sp":19.61},{"date":"2026-03-22T16:00:00.000Z","stockId":2703,"sp":19.61},{"stockId":2703,"date":"2026-03-19T16:00:00.000Z","sp":21.33},{"stockId":2703,"date":"2026-03-18T16:00:00.000Z","sp":22.97},{"stockId":2703,"date":"2026-03-17T16:00:00.000Z","sp":23.74},{"date":"2026-03-16T16:00:00.000Z","stockId":2703,"sp":23.8},{"date":"2026-03-15T16:00:00.000Z","stockId":2703,"sp":22.68},{"stockId":2703,"date":"2026-03-12T16:00:00.000Z","sp":22.75},{"date":"2026-03-11T16:00:00.000Z","stockId":2703,"sp":22.14},{"stockId":2703,"date":"2026-03-10T16:00:00.000Z","sp":23.18},{"stockId":2703,"date":"2026-03-09T16:00:00.000Z","sp":23.11},{"stockId":2703,"date":"2026-03-08T16:00:00.000Z","sp":23.34},{"date":"2026-03-05T16:00:00.000Z","stockId":2703,"sp":23.73},{"stockId":2703,"date":"2026-03-04T16:00:00.000Z","sp":24.33},{"stockId":2703,"date":"2026-03-03T16:00:00.000Z","sp":23.2},{"stockId":2703,"date":"2026-03-02T16:00:00.000Z","sp":23.4},{"stockId":2703,"date":"2026-03-01T16:00:00.000Z","sp":23.81},{"stockId":2703,"date":"2026-02-26T16:00:00.000Z","sp":24.85},{"stockId":2703,"date":"2026-02-25T16:00:00.000Z","sp":25.14},{"stockId":2703,"date":"2026-02-24T16:00:00.000Z","sp":25.05},{"date":"2026-02-23T16:00:00.000Z","stockId":2703,"sp":24.2},{"stockId":2703,"date":"2026-02-12T16:00:00.000Z","sp":22.94},{"date":"2026-02-11T16:00:00.000Z","stockId":2703,"sp":20.85},{"stockId":2703,"date":"2026-02-10T16:00:00.000Z","sp":21},{"stockId":2703,"date":"2026-02-09T16:00:00.000Z","sp":21.13},{"stockId":2703,"date":"2026-02-08T16:00:00.000Z","sp":21.7},{"date":"2026-02-05T16:00:00.000Z","stockId":2703,"sp":21},{"date":"2026-02-04T16:00:00.000Z","stockId":2703,"sp":20.95},{"date":"2026-02-03T16:00:00.000Z","stockId":2703,"sp":21.38},{"stockId":2703,"date":"2026-02-02T16:00:00.000Z","sp":21},{"stockId":2703,"date":"2026-02-01T16:00:00.000Z","sp":20.22},{"stockId":2703,"date":"2026-01-29T16:00:00.000Z","sp":20.43},{"date":"2026-01-28T16:00:00.000Z","stockId":2703,"sp":20.67},{"date":"2026-01-27T16:00:00.000Z","stockId":2703,"sp":21.24},{"date":"2026-01-26T16:00:00.000Z","stockId":2703,"sp":22.22},{"date":"2026-01-25T16:00:00.000Z","stockId":2703,"sp":22.15},{"date":"2026-01-22T16:00:00.000Z","stockId":2703,"sp":24},{"stockId":2703,"date":"2026-01-21T16:00:00.000Z","sp":22.5},{"date":"2026-01-20T16:00:00.000Z","stockId":2703,"sp":22.47},{"stockId":2703,"date":"2026-01-19T16:00:00.000Z","sp":23.3},{"stockId":2703,"date":"2026-01-18T16:00:00.000Z","sp":23.16},{"stockId":2703,"date":"2026-01-15T16:00:00.000Z","sp":23.25},{"date":"2026-01-14T16:00:00.000Z","stockId":2703,"sp":25.83},{"date":"2026-01-13T16:00:00.000Z","stockId":2703,"sp":25.99},{"stockId":2703,"date":"2026-01-12T16:00:00.000Z","sp":27.76},{"date":"2026-01-11T16:00:00.000Z","stockId":2703,"sp":26.14},{"stockId":2703,"date":"2026-01-08T16:00:00.000Z","sp":25.31},{"date":"2026-01-07T16:00:00.000Z","stockId":2703,"sp":26.67},{"date":"2026-01-06T16:00:00.000Z","stockId":2703,"sp":24.9},{"date":"2026-01-05T16:00:00.000Z","stockId":2703,"sp":23.96},{"date":"2026-01-04T16:00:00.000Z","stockId":2703,"sp":21.78},{"date":"2025-12-30T16:00:00.000Z","stockId":2703,"sp":20.6},{"date":"2025-12-29T16:00:00.000Z","stockId":2703,"sp":21.85},{"date":"2025-12-28T16:00:00.000Z","stockId":2703,"sp":24.28},{"date":"2025-12-25T16:00:00.000Z","stockId":2703,"sp":23.34},{"date":"2025-12-24T16:00:00.000Z","stockId":2703,"sp":21.22},{"date":"2025-12-23T16:00:00.000Z","stockId":2703,"sp":20.42},{"date":"2025-12-22T16:00:00.000Z","stockId":2703,"sp":18.56},{"date":"2025-12-21T16:00:00.000Z","stockId":2703,"sp":18.49},{"date":"2025-12-18T16:00:00.000Z","stockId":2703,"sp":17.51},{"date":"2025-12-17T16:00:00.000Z","stockId":2703,"sp":15.92},{"date":"2025-12-16T16:00:00.000Z","stockId":2703,"sp":14.47},{"date":"2025-12-15T16:00:00.000Z","stockId":2703,"sp":13.15},{"date":"2025-12-14T16:00:00.000Z","stockId":2703,"sp":11.95},{"date":"2025-12-11T16:00:00.000Z","stockId":2703,"sp":12.15},{"date":"2025-12-10T16:00:00.000Z","stockId":2703,"sp":12.11},{"date":"2025-12-09T16:00:00.000Z","stockId":2703,"sp":12.27},{"date":"2025-12-08T16:00:00.000Z","stockId":2703,"sp":12.17},{"date":"2025-12-07T16:00:00.000Z","stockId":2703,"sp":12.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2703,"sp":12.29},{"date":"2025-12-03T16:00:00.000Z","stockId":2703,"sp":12.02},{"date":"2025-12-02T16:00:00.000Z","stockId":2703,"sp":12.02},{"date":"2025-12-01T16:00:00.000Z","stockId":2703,"sp":12.15},{"date":"2025-11-30T16:00:00.000Z","stockId":2703,"sp":12.24},{"date":"2025-11-27T16:00:00.000Z","stockId":2703,"sp":12.17},{"date":"2025-11-26T16:00:00.000Z","stockId":2703,"sp":12.08},{"date":"2025-11-25T16:00:00.000Z","stockId":2703,"sp":12.15},{"date":"2025-11-24T16:00:00.000Z","stockId":2703,"sp":12.4},{"date":"2025-11-23T16:00:00.000Z","stockId":2703,"sp":12.1},{"date":"2025-11-20T16:00:00.000Z","stockId":2703,"sp":11.98},{"date":"2025-11-19T16:00:00.000Z","stockId":2703,"sp":12.16},{"date":"2025-11-18T16:00:00.000Z","stockId":2703,"sp":12.76},{"date":"2025-11-17T16:00:00.000Z","stockId":2703,"sp":12.92},{"date":"2025-11-16T16:00:00.000Z","stockId":2703,"sp":13.18},{"date":"2025-11-13T16:00:00.000Z","stockId":2703,"sp":13.91},{"date":"2025-11-12T16:00:00.000Z","stockId":2703,"sp":14.05},{"date":"2025-11-11T16:00:00.000Z","stockId":2703,"sp":14.15},{"date":"2025-11-10T16:00:00.000Z","stockId":2703,"sp":14.21},{"date":"2025-11-09T16:00:00.000Z","stockId":2703,"sp":13.54},{"date":"2025-11-06T16:00:00.000Z","stockId":2703,"sp":13.77},{"date":"2025-11-05T16:00:00.000Z","stockId":2703,"sp":13.85},{"date":"2025-11-04T16:00:00.000Z","stockId":2703,"sp":13.89},{"date":"2025-11-03T16:00:00.000Z","stockId":2703,"sp":13.96},{"date":"2025-11-02T16:00:00.000Z","stockId":2703,"sp":13.93},{"date":"2025-10-30T16:00:00.000Z","stockId":2703,"sp":13.84},{"date":"2025-10-29T16:00:00.000Z","stockId":2703,"sp":13.36},{"date":"2025-10-28T16:00:00.000Z","stockId":2703,"sp":13.81},{"date":"2025-10-27T16:00:00.000Z","stockId":2703,"sp":13.65},{"date":"2025-10-26T16:00:00.000Z","stockId":2703,"sp":13.33},{"date":"2025-10-23T16:00:00.000Z","stockId":2703,"sp":13.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2703,"sp":13.21},{"date":"2025-10-21T16:00:00.000Z","stockId":2703,"sp":13.29},{"date":"2025-10-20T16:00:00.000Z","stockId":2703,"sp":13.63},{"date":"2025-10-19T16:00:00.000Z","stockId":2703,"sp":13.67},{"date":"2025-10-16T16:00:00.000Z","stockId":2703,"sp":13.39},{"date":"2025-10-15T16:00:00.000Z","stockId":2703,"sp":14.15},{"date":"2025-10-14T16:00:00.000Z","stockId":2703,"sp":13.7},{"date":"2025-10-13T16:00:00.000Z","stockId":2703,"sp":12.74},{"date":"2025-10-12T16:00:00.000Z","stockId":2703,"sp":13.21},{"date":"2025-10-09T16:00:00.000Z","stockId":2703,"sp":13.79},{"date":"2025-10-08T16:00:00.000Z","stockId":2703,"sp":13.92},{"date":"2025-09-29T16:00:00.000Z","stockId":2703,"sp":14.05},{"date":"2025-09-28T16:00:00.000Z","stockId":2703,"sp":14.24},{"date":"2025-09-25T16:00:00.000Z","stockId":2703,"sp":14.38},{"date":"2025-09-24T16:00:00.000Z","stockId":2703,"sp":13.99},{"date":"2025-09-23T16:00:00.000Z","stockId":2703,"sp":14.12},{"date":"2025-09-22T16:00:00.000Z","stockId":2703,"sp":14.32},{"date":"2025-09-21T16:00:00.000Z","stockId":2703,"sp":13.02},{"date":"2025-09-18T16:00:00.000Z","stockId":2703,"sp":13.06},{"date":"2025-09-17T16:00:00.000Z","stockId":2703,"sp":13.43},{"date":"2025-09-16T16:00:00.000Z","stockId":2703,"sp":13.97},{"date":"2025-09-15T16:00:00.000Z","stockId":2703,"sp":13.58},{"date":"2025-09-14T16:00:00.000Z","stockId":2703,"sp":13.51},{"date":"2025-09-11T16:00:00.000Z","stockId":2703,"sp":12.28},{"date":"2025-09-10T16:00:00.000Z","stockId":2703,"sp":12.46},{"date":"2025-09-09T16:00:00.000Z","stockId":2703,"sp":12.29},{"date":"2025-09-08T16:00:00.000Z","stockId":2703,"sp":12.37},{"date":"2025-09-07T16:00:00.000Z","stockId":2703,"sp":12.32},{"date":"2025-09-04T16:00:00.000Z","stockId":2703,"sp":12.17},{"date":"2025-09-03T16:00:00.000Z","stockId":2703,"sp":11.86},{"date":"2025-09-02T16:00:00.000Z","stockId":2703,"sp":12.01},{"date":"2025-09-01T16:00:00.000Z","stockId":2703,"sp":12.35},{"date":"2025-08-31T16:00:00.000Z","stockId":2703,"sp":12.3},{"date":"2025-08-28T16:00:00.000Z","stockId":2703,"sp":12.25},{"date":"2025-08-27T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2025-08-26T16:00:00.000Z","stockId":2703,"sp":12.57},{"date":"2025-08-25T16:00:00.000Z","stockId":2703,"sp":13.14},{"date":"2025-08-24T16:00:00.000Z","stockId":2703,"sp":12.91},{"date":"2025-08-21T16:00:00.000Z","stockId":2703,"sp":12.89},{"date":"2025-08-20T16:00:00.000Z","stockId":2703,"sp":12.86},{"date":"2025-08-19T16:00:00.000Z","stockId":2703,"sp":12.96},{"date":"2025-08-18T16:00:00.000Z","stockId":2703,"sp":12.82},{"date":"2025-08-17T16:00:00.000Z","stockId":2703,"sp":12.63},{"date":"2025-08-14T16:00:00.000Z","stockId":2703,"sp":12.51},{"date":"2025-08-13T16:00:00.000Z","stockId":2703,"sp":12.35},{"date":"2025-08-12T16:00:00.000Z","stockId":2703,"sp":12.59},{"date":"2025-08-11T16:00:00.000Z","stockId":2703,"sp":12.53},{"date":"2025-08-10T16:00:00.000Z","stockId":2703,"sp":12.58},{"date":"2025-08-07T16:00:00.000Z","stockId":2703,"sp":12.39},{"date":"2025-08-06T16:00:00.000Z","stockId":2703,"sp":12.52},{"date":"2025-08-05T16:00:00.000Z","stockId":2703,"sp":12.61},{"date":"2025-08-04T16:00:00.000Z","stockId":2703,"sp":12.56},{"date":"2025-08-03T16:00:00.000Z","stockId":2703,"sp":12.45},{"date":"2025-07-31T16:00:00.000Z","stockId":2703,"sp":12.32},{"date":"2025-07-30T16:00:00.000Z","stockId":2703,"sp":12.3},{"date":"2025-07-29T16:00:00.000Z","stockId":2703,"sp":12.65},{"date":"2025-07-28T16:00:00.000Z","stockId":2703,"sp":12.79},{"date":"2025-07-27T16:00:00.000Z","stockId":2703,"sp":12.85},{"date":"2025-07-24T16:00:00.000Z","stockId":2703,"sp":12.91},{"date":"2025-07-23T16:00:00.000Z","stockId":2703,"sp":13.04},{"date":"2025-07-22T16:00:00.000Z","stockId":2703,"sp":12.92},{"date":"2025-07-21T16:00:00.000Z","stockId":2703,"sp":12.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2703,"sp":13.04},{"date":"2025-07-17T16:00:00.000Z","stockId":2703,"sp":12.78},{"date":"2025-07-16T16:00:00.000Z","stockId":2703,"sp":12.72},{"date":"2025-07-15T16:00:00.000Z","stockId":2703,"sp":12.65},{"date":"2025-07-14T16:00:00.000Z","stockId":2703,"sp":12.29},{"date":"2025-07-13T16:00:00.000Z","stockId":2703,"sp":12.53},{"date":"2025-07-10T16:00:00.000Z","stockId":2703,"sp":12.58},{"date":"2025-07-09T16:00:00.000Z","stockId":2703,"sp":12.55},{"date":"2025-07-08T16:00:00.000Z","stockId":2703,"sp":12.68},{"date":"2025-07-07T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2025-07-06T16:00:00.000Z","stockId":2703,"sp":12.48},{"date":"2025-07-03T16:00:00.000Z","stockId":2703,"sp":12.46},{"date":"2025-07-02T16:00:00.000Z","stockId":2703,"sp":12.71},{"date":"2025-07-01T16:00:00.000Z","stockId":2703,"sp":12.62},{"date":"2025-06-30T16:00:00.000Z","stockId":2703,"sp":12.84},{"date":"2025-06-29T16:00:00.000Z","stockId":2703,"sp":13.12},{"date":"2025-06-26T16:00:00.000Z","stockId":2703,"sp":13.11},{"date":"2025-06-25T16:00:00.000Z","stockId":2703,"sp":13},{"date":"2025-06-24T16:00:00.000Z","stockId":2703,"sp":14.01},{"date":"2025-06-23T16:00:00.000Z","stockId":2703,"sp":12.74},{"date":"2025-06-22T16:00:00.000Z","stockId":2703,"sp":11.58},{"date":"2025-06-19T16:00:00.000Z","stockId":2703,"sp":11.42},{"date":"2025-06-18T16:00:00.000Z","stockId":2703,"sp":11.48},{"date":"2025-06-17T16:00:00.000Z","stockId":2703,"sp":11.88},{"date":"2025-06-16T16:00:00.000Z","stockId":2703,"sp":12.1},{"date":"2025-06-15T16:00:00.000Z","stockId":2703,"sp":11.71},{"date":"2025-06-12T16:00:00.000Z","stockId":2703,"sp":11.65},{"date":"2025-06-11T16:00:00.000Z","stockId":2703,"sp":12.13},{"date":"2025-06-10T16:00:00.000Z","stockId":2703,"sp":12.08},{"date":"2025-06-09T16:00:00.000Z","stockId":2703,"sp":11.79},{"date":"2025-06-08T16:00:00.000Z","stockId":2703,"sp":12.04},{"date":"2025-06-05T16:00:00.000Z","stockId":2703,"sp":12.02},{"date":"2025-06-04T16:00:00.000Z","stockId":2703,"sp":12.35},{"date":"2025-06-03T16:00:00.000Z","stockId":2703,"sp":12.27},{"date":"2025-06-02T16:00:00.000Z","stockId":2703,"sp":12.33},{"date":"2025-05-29T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2025-05-28T16:00:00.000Z","stockId":2703,"sp":13.27},{"date":"2025-05-27T16:00:00.000Z","stockId":2703,"sp":12.77},{"date":"2025-05-26T16:00:00.000Z","stockId":2703,"sp":12.73},{"date":"2025-05-25T16:00:00.000Z","stockId":2703,"sp":13.13},{"date":"2025-05-22T16:00:00.000Z","stockId":2703,"sp":12.61},{"date":"2025-05-21T16:00:00.000Z","stockId":2703,"sp":12.45},{"date":"2025-05-20T16:00:00.000Z","stockId":2703,"sp":12.92},{"date":"2025-05-19T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2025-05-18T16:00:00.000Z","stockId":2703,"sp":12.7},{"date":"2025-05-15T16:00:00.000Z","stockId":2703,"sp":12.48},{"date":"2025-05-14T16:00:00.000Z","stockId":2703,"sp":12.13},{"date":"2025-05-13T16:00:00.000Z","stockId":2703,"sp":12.48},{"date":"2025-05-12T16:00:00.000Z","stockId":2703,"sp":12.69},{"date":"2025-05-11T16:00:00.000Z","stockId":2703,"sp":12.22},{"date":"2025-05-08T16:00:00.000Z","stockId":2703,"sp":12.15},{"date":"2025-05-07T16:00:00.000Z","stockId":2703,"sp":12.43},{"date":"2025-05-06T16:00:00.000Z","stockId":2703,"sp":12.39},{"date":"2025-05-05T16:00:00.000Z","stockId":2703,"sp":12.32},{"date":"2025-04-29T16:00:00.000Z","stockId":2703,"sp":11.59},{"date":"2025-04-28T16:00:00.000Z","stockId":2703,"sp":11.36},{"date":"2025-04-27T16:00:00.000Z","stockId":2703,"sp":11.26},{"date":"2025-04-24T16:00:00.000Z","stockId":2703,"sp":11.51},{"date":"2025-04-23T16:00:00.000Z","stockId":2703,"sp":11.5},{"date":"2025-04-22T16:00:00.000Z","stockId":2703,"sp":12.01},{"date":"2025-04-21T16:00:00.000Z","stockId":2703,"sp":10.92},{"date":"2025-04-20T16:00:00.000Z","stockId":2703,"sp":10.69},{"date":"2025-04-17T16:00:00.000Z","stockId":2703,"sp":10.43},{"date":"2025-04-16T16:00:00.000Z","stockId":2703,"sp":10.4},{"date":"2025-04-15T16:00:00.000Z","stockId":2703,"sp":10.52},{"date":"2025-04-14T16:00:00.000Z","stockId":2703,"sp":10.73},{"date":"2025-04-13T16:00:00.000Z","stockId":2703,"sp":10.8},{"date":"2025-04-10T16:00:00.000Z","stockId":2703,"sp":10.48},{"date":"2025-04-09T16:00:00.000Z","stockId":2703,"sp":10.41},{"date":"2025-04-08T16:00:00.000Z","stockId":2703,"sp":10.14},{"date":"2025-04-07T16:00:00.000Z","stockId":2703,"sp":9.94},{"date":"2025-04-06T16:00:00.000Z","stockId":2703,"sp":10.59},{"date":"2025-04-02T16:00:00.000Z","stockId":2703,"sp":11.77},{"date":"2025-04-01T16:00:00.000Z","stockId":2703,"sp":12.06},{"date":"2025-03-31T16:00:00.000Z","stockId":2703,"sp":12.17},{"date":"2025-03-30T16:00:00.000Z","stockId":2703,"sp":12.17},{"date":"2025-03-27T16:00:00.000Z","stockId":2703,"sp":12.55},{"date":"2025-03-26T16:00:00.000Z","stockId":2703,"sp":12.51},{"date":"2025-03-25T16:00:00.000Z","stockId":2703,"sp":12.94},{"date":"2025-03-24T16:00:00.000Z","stockId":2703,"sp":12.71},{"date":"2025-03-23T16:00:00.000Z","stockId":2703,"sp":12.93},{"date":"2025-03-20T16:00:00.000Z","stockId":2703,"sp":13.46},{"date":"2025-03-19T16:00:00.000Z","stockId":2703,"sp":14.28},{"date":"2025-03-18T16:00:00.000Z","stockId":2703,"sp":13.95},{"date":"2025-03-17T16:00:00.000Z","stockId":2703,"sp":13.54},{"date":"2025-03-16T16:00:00.000Z","stockId":2703,"sp":13.56},{"date":"2025-03-13T16:00:00.000Z","stockId":2703,"sp":13.56},{"date":"2025-03-12T16:00:00.000Z","stockId":2703,"sp":13.39},{"date":"2025-03-11T16:00:00.000Z","stockId":2703,"sp":13.08},{"date":"2025-03-10T16:00:00.000Z","stockId":2703,"sp":13.03},{"date":"2025-03-09T16:00:00.000Z","stockId":2703,"sp":13.2},{"date":"2025-03-06T16:00:00.000Z","stockId":2703,"sp":13.25},{"date":"2025-03-05T16:00:00.000Z","stockId":2703,"sp":13.09},{"date":"2025-03-04T16:00:00.000Z","stockId":2703,"sp":13},{"date":"2025-03-03T16:00:00.000Z","stockId":2703,"sp":13.06},{"date":"2025-03-02T16:00:00.000Z","stockId":2703,"sp":12.93},{"date":"2025-02-27T16:00:00.000Z","stockId":2703,"sp":12.8},{"date":"2025-02-26T16:00:00.000Z","stockId":2703,"sp":13.16},{"date":"2025-02-25T16:00:00.000Z","stockId":2703,"sp":13.3},{"date":"2025-02-24T16:00:00.000Z","stockId":2703,"sp":13.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2703,"sp":13.04},{"date":"2025-02-20T16:00:00.000Z","stockId":2703,"sp":13.12},{"date":"2025-02-19T16:00:00.000Z","stockId":2703,"sp":13.19},{"date":"2025-02-18T16:00:00.000Z","stockId":2703,"sp":13.03},{"date":"2025-02-17T16:00:00.000Z","stockId":2703,"sp":12.65},{"date":"2025-02-16T16:00:00.000Z","stockId":2703,"sp":13.04},{"date":"2025-02-13T16:00:00.000Z","stockId":2703,"sp":12.98},{"date":"2025-02-12T16:00:00.000Z","stockId":2703,"sp":12.72},{"date":"2025-02-11T16:00:00.000Z","stockId":2703,"sp":13.11},{"date":"2025-02-10T16:00:00.000Z","stockId":2703,"sp":12.97},{"date":"2025-02-09T16:00:00.000Z","stockId":2703,"sp":13.77},{"date":"2025-02-06T16:00:00.000Z","stockId":2703,"sp":12.92},{"date":"2025-02-05T16:00:00.000Z","stockId":2703,"sp":12.54},{"date":"2025-02-04T16:00:00.000Z","stockId":2703,"sp":11.63},{"date":"2025-01-26T16:00:00.000Z","stockId":2703,"sp":11.46},{"date":"2025-01-23T16:00:00.000Z","stockId":2703,"sp":11.68},{"date":"2025-01-22T16:00:00.000Z","stockId":2703,"sp":11.49},{"date":"2025-01-21T16:00:00.000Z","stockId":2703,"sp":11.47},{"date":"2025-01-20T16:00:00.000Z","stockId":2703,"sp":11.6},{"date":"2025-01-19T16:00:00.000Z","stockId":2703,"sp":11.53},{"date":"2025-01-16T16:00:00.000Z","stockId":2703,"sp":11.4},{"date":"2025-01-15T16:00:00.000Z","stockId":2703,"sp":11.59},{"date":"2025-01-14T16:00:00.000Z","stockId":2703,"sp":11.49},{"date":"2025-01-13T16:00:00.000Z","stockId":2703,"sp":11.72},{"date":"2025-01-12T16:00:00.000Z","stockId":2703,"sp":11.21},{"date":"2025-01-09T16:00:00.000Z","stockId":2703,"sp":11.36},{"date":"2025-01-08T16:00:00.000Z","stockId":2703,"sp":11.06},{"date":"2025-01-07T16:00:00.000Z","stockId":2703,"sp":11.01},{"date":"2025-01-06T16:00:00.000Z","stockId":2703,"sp":11.08},{"date":"2025-01-05T16:00:00.000Z","stockId":2703,"sp":10.86},{"date":"2025-01-02T16:00:00.000Z","stockId":2703,"sp":10.7},{"date":"2025-01-01T16:00:00.000Z","stockId":2703,"sp":11.06},{"date":"2024-12-30T16:00:00.000Z","stockId":2703,"sp":11.37},{"date":"2024-12-29T16:00:00.000Z","stockId":2703,"sp":11.73},{"date":"2024-12-26T16:00:00.000Z","stockId":2703,"sp":11.84},{"date":"2024-12-25T16:00:00.000Z","stockId":2703,"sp":11.94},{"date":"2024-12-24T16:00:00.000Z","stockId":2703,"sp":11.79},{"date":"2024-12-23T16:00:00.000Z","stockId":2703,"sp":11.92},{"date":"2024-12-22T16:00:00.000Z","stockId":2703,"sp":11.64},{"date":"2024-12-19T16:00:00.000Z","stockId":2703,"sp":12.23},{"date":"2024-12-18T16:00:00.000Z","stockId":2703,"sp":12.12},{"date":"2024-12-17T16:00:00.000Z","stockId":2703,"sp":12.19},{"date":"2024-12-16T16:00:00.000Z","stockId":2703,"sp":12.05},{"date":"2024-12-15T16:00:00.000Z","stockId":2703,"sp":12.36},{"date":"2024-12-12T16:00:00.000Z","stockId":2703,"sp":12.57},{"date":"2024-12-11T16:00:00.000Z","stockId":2703,"sp":12.91},{"date":"2024-12-10T16:00:00.000Z","stockId":2703,"sp":12.86},{"date":"2024-12-09T16:00:00.000Z","stockId":2703,"sp":12.72},{"date":"2024-12-08T16:00:00.000Z","stockId":2703,"sp":12.71},{"date":"2024-12-05T16:00:00.000Z","stockId":2703,"sp":12.71},{"date":"2024-12-04T16:00:00.000Z","stockId":2703,"sp":12.72},{"date":"2024-12-03T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2703,"sp":12.57},{"date":"2024-12-01T16:00:00.000Z","stockId":2703,"sp":12.66},{"date":"2024-11-28T16:00:00.000Z","stockId":2703,"sp":12.42},{"date":"2024-11-27T16:00:00.000Z","stockId":2703,"sp":12.21},{"date":"2024-11-26T16:00:00.000Z","stockId":2703,"sp":12.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2703,"sp":12.35},{"date":"2024-11-24T16:00:00.000Z","stockId":2703,"sp":12.71},{"date":"2024-11-21T16:00:00.000Z","stockId":2703,"sp":12.66},{"date":"2024-11-20T16:00:00.000Z","stockId":2703,"sp":13.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2703,"sp":13.49},{"date":"2024-11-18T16:00:00.000Z","stockId":2703,"sp":13.18},{"date":"2024-11-17T16:00:00.000Z","stockId":2703,"sp":12.71},{"date":"2024-11-14T16:00:00.000Z","stockId":2703,"sp":13.14},{"date":"2024-11-13T16:00:00.000Z","stockId":2703,"sp":13.4},{"date":"2024-11-12T16:00:00.000Z","stockId":2703,"sp":14},{"date":"2024-11-11T16:00:00.000Z","stockId":2703,"sp":13.98},{"date":"2024-11-10T16:00:00.000Z","stockId":2703,"sp":13.96},{"date":"2024-11-07T16:00:00.000Z","stockId":2703,"sp":13.81},{"date":"2024-11-06T16:00:00.000Z","stockId":2703,"sp":13.77},{"date":"2024-11-05T16:00:00.000Z","stockId":2703,"sp":13.67},{"date":"2024-11-04T16:00:00.000Z","stockId":2703,"sp":14.08},{"date":"2024-11-03T16:00:00.000Z","stockId":2703,"sp":13.45},{"date":"2024-10-31T16:00:00.000Z","stockId":2703,"sp":12.23},{"date":"2024-10-30T16:00:00.000Z","stockId":2703,"sp":12.86},{"date":"2024-10-29T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2024-10-28T16:00:00.000Z","stockId":2703,"sp":12.34},{"date":"2024-10-27T16:00:00.000Z","stockId":2703,"sp":12.53},{"date":"2024-10-24T16:00:00.000Z","stockId":2703,"sp":12.51},{"date":"2024-10-23T16:00:00.000Z","stockId":2703,"sp":12.43},{"date":"2024-10-22T16:00:00.000Z","stockId":2703,"sp":12.55},{"date":"2024-10-21T16:00:00.000Z","stockId":2703,"sp":12.62},{"date":"2024-10-20T16:00:00.000Z","stockId":2703,"sp":12.36},{"date":"2024-10-17T16:00:00.000Z","stockId":2703,"sp":12.26},{"date":"2024-10-16T16:00:00.000Z","stockId":2703,"sp":11.81},{"date":"2024-10-15T16:00:00.000Z","stockId":2703,"sp":11.94},{"date":"2024-10-14T16:00:00.000Z","stockId":2703,"sp":12.11},{"date":"2024-10-13T16:00:00.000Z","stockId":2703,"sp":12.77},{"date":"2024-10-10T16:00:00.000Z","stockId":2703,"sp":12.85},{"date":"2024-10-09T16:00:00.000Z","stockId":2703,"sp":11.91},{"date":"2024-10-08T16:00:00.000Z","stockId":2703,"sp":12.37},{"date":"2024-10-07T16:00:00.000Z","stockId":2703,"sp":13.74},{"date":"2024-09-29T16:00:00.000Z","stockId":2703,"sp":12.49},{"date":"2024-09-26T16:00:00.000Z","stockId":2703,"sp":11.66},{"date":"2024-09-25T16:00:00.000Z","stockId":2703,"sp":11.24},{"date":"2024-09-24T16:00:00.000Z","stockId":2703,"sp":10.78},{"date":"2024-09-23T16:00:00.000Z","stockId":2703,"sp":10.73},{"date":"2024-09-22T16:00:00.000Z","stockId":2703,"sp":10.52},{"date":"2024-09-19T16:00:00.000Z","stockId":2703,"sp":10.41},{"date":"2024-09-18T16:00:00.000Z","stockId":2703,"sp":10.38},{"date":"2024-09-17T16:00:00.000Z","stockId":2703,"sp":10.19},{"date":"2024-09-12T16:00:00.000Z","stockId":2703,"sp":10.32},{"date":"2024-09-11T16:00:00.000Z","stockId":2703,"sp":10.23},{"date":"2024-09-10T16:00:00.000Z","stockId":2703,"sp":10.4},{"date":"2024-09-09T16:00:00.000Z","stockId":2703,"sp":10.5},{"date":"2024-09-08T16:00:00.000Z","stockId":2703,"sp":10.44},{"date":"2024-09-05T16:00:00.000Z","stockId":2703,"sp":10.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2703,"sp":10.8},{"date":"2024-09-03T16:00:00.000Z","stockId":2703,"sp":10.64},{"date":"2024-09-02T16:00:00.000Z","stockId":2703,"sp":10.69},{"date":"2024-09-01T16:00:00.000Z","stockId":2703,"sp":10.62},{"date":"2024-08-29T16:00:00.000Z","stockId":2703,"sp":10.69},{"date":"2024-08-28T16:00:00.000Z","stockId":2703,"sp":10.58},{"date":"2024-08-27T16:00:00.000Z","stockId":2703,"sp":10.47},{"date":"2024-08-26T16:00:00.000Z","stockId":2703,"sp":10.55},{"date":"2024-08-25T16:00:00.000Z","stockId":2703,"sp":10.63},{"date":"2024-08-22T16:00:00.000Z","stockId":2703,"sp":10.44},{"date":"2024-08-21T16:00:00.000Z","stockId":2703,"sp":10.22},{"date":"2024-08-20T16:00:00.000Z","stockId":2703,"sp":10.39},{"date":"2024-08-19T16:00:00.000Z","stockId":2703,"sp":10.52},{"date":"2024-08-18T16:00:00.000Z","stockId":2703,"sp":10.73},{"date":"2024-08-15T16:00:00.000Z","stockId":2703,"sp":10.78},{"date":"2024-08-14T16:00:00.000Z","stockId":2703,"sp":10.85},{"date":"2024-08-13T16:00:00.000Z","stockId":2703,"sp":10.68},{"date":"2024-08-12T16:00:00.000Z","stockId":2703,"sp":10.78},{"date":"2024-08-11T16:00:00.000Z","stockId":2703,"sp":10.6},{"date":"2024-08-08T16:00:00.000Z","stockId":2703,"sp":10.87},{"date":"2024-08-07T16:00:00.000Z","stockId":2703,"sp":10.86},{"date":"2024-08-06T16:00:00.000Z","stockId":2703,"sp":11.33},{"date":"2024-08-05T16:00:00.000Z","stockId":2703,"sp":11.3},{"date":"2024-08-04T16:00:00.000Z","stockId":2703,"sp":11.27},{"date":"2024-08-01T16:00:00.000Z","stockId":2703,"sp":12},{"date":"2024-07-31T16:00:00.000Z","stockId":2703,"sp":12.13},{"date":"2024-07-30T16:00:00.000Z","stockId":2703,"sp":11.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2703,"sp":10.75},{"date":"2024-07-28T16:00:00.000Z","stockId":2703,"sp":10.82},{"date":"2024-07-25T16:00:00.000Z","stockId":2703,"sp":10.64},{"date":"2024-07-24T16:00:00.000Z","stockId":2703,"sp":10.37},{"date":"2024-07-23T16:00:00.000Z","stockId":2703,"sp":10.36},{"date":"2024-07-22T16:00:00.000Z","stockId":2703,"sp":10.85},{"date":"2024-07-21T16:00:00.000Z","stockId":2703,"sp":10.67},{"date":"2024-07-18T16:00:00.000Z","stockId":2703,"sp":10.66},{"date":"2024-07-17T16:00:00.000Z","stockId":2703,"sp":10.75},{"date":"2024-07-16T16:00:00.000Z","stockId":2703,"sp":10.85},{"date":"2024-07-15T16:00:00.000Z","stockId":2703,"sp":11.19},{"date":"2024-07-14T16:00:00.000Z","stockId":2703,"sp":11.18},{"date":"2024-07-11T16:00:00.000Z","stockId":2703,"sp":11.38},{"date":"2024-07-10T16:00:00.000Z","stockId":2703,"sp":11.33},{"date":"2024-07-09T16:00:00.000Z","stockId":2703,"sp":10.97},{"date":"2024-07-08T16:00:00.000Z","stockId":2703,"sp":10.63},{"date":"2024-07-07T16:00:00.000Z","stockId":2703,"sp":10.37},{"date":"2024-07-04T16:00:00.000Z","stockId":2703,"sp":10.88},{"date":"2024-07-03T16:00:00.000Z","stockId":2703,"sp":10.93},{"date":"2024-07-02T16:00:00.000Z","stockId":2703,"sp":11.11},{"date":"2024-07-01T16:00:00.000Z","stockId":2703,"sp":11.17},{"date":"2024-06-30T16:00:00.000Z","stockId":2703,"sp":11.22},{"date":"2024-06-27T16:00:00.000Z","stockId":2703,"sp":11.14},{"date":"2024-06-26T16:00:00.000Z","stockId":2703,"sp":11.03},{"sp":11.37,"stockId":2703,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.37,"stockId":2703,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.92,"stockId":2703,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.44,"stockId":2703,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.41,"stockId":2703,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.8,"stockId":2703,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.98,"stockId":2703,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.61,"stockId":2703,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.54,"stockId":2703,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.47,"stockId":2703,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.69,"stockId":2703,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.58,"stockId":2703,"date":"2024-06-10T16:00:00.000Z"},{"sp":11.61,"stockId":2703,"date":"2024-06-06T16:00:00.000Z"},{"sp":11.82,"stockId":2703,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.64,"stockId":2703,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.1,"stockId":2703,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.74,"stockId":2703,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.94,"stockId":2703,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.74,"stockId":2703,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.8,"stockId":2703,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.82,"stockId":2703,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.08,"stockId":2703,"date":"2024-05-26T16:00:00.000Z"},{"sp":12,"stockId":2703,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.03,"stockId":2703,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.31,"stockId":2703,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.25,"stockId":2703,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.52,"stockId":2703,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.39,"stockId":2703,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.35,"stockId":2703,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.31,"stockId":2703,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.59,"stockId":2703,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.45,"stockId":2703,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2703,"sp":12.82},{"date":"2024-05-08T16:00:00.000Z","stockId":2703,"sp":13.09},{"date":"2024-05-07T16:00:00.000Z","stockId":2703,"sp":13.22},{"date":"2024-05-06T16:00:00.000Z","stockId":2703,"sp":13.16},{"date":"2024-05-05T16:00:00.000Z","stockId":2703,"sp":13.5},{"date":"2024-04-29T16:00:00.000Z","stockId":2703,"sp":13.05},{"date":"2024-04-28T16:00:00.000Z","stockId":2703,"sp":13.05},{"date":"2024-04-25T16:00:00.000Z","stockId":2703,"sp":12.37},{"date":"2024-04-24T16:00:00.000Z","stockId":2703,"sp":12},{"date":"2024-04-23T16:00:00.000Z","stockId":2703,"sp":12.1},{"date":"2024-04-22T16:00:00.000Z","stockId":2703,"sp":11.81},{"date":"2024-04-21T16:00:00.000Z","stockId":2703,"sp":11.48},{"date":"2024-04-18T16:00:00.000Z","stockId":2703,"sp":11.72},{"date":"2024-04-17T16:00:00.000Z","stockId":2703,"sp":11.72},{"date":"2024-04-16T16:00:00.000Z","stockId":2703,"sp":11.82},{"date":"2024-04-15T16:00:00.000Z","stockId":2703,"sp":11.07},{"date":"2024-04-14T16:00:00.000Z","stockId":2703,"sp":11.99},{"date":"2024-04-11T16:00:00.000Z","stockId":2703,"sp":13.09},{"date":"2024-04-10T16:00:00.000Z","stockId":2703,"sp":13.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2703,"sp":13.32},{"date":"2024-04-08T16:00:00.000Z","stockId":2703,"sp":13.83},{"date":"2024-04-07T16:00:00.000Z","stockId":2703,"sp":14},{"date":"2024-04-02T16:00:00.000Z","stockId":2703,"sp":12.73},{"date":"2024-04-01T16:00:00.000Z","stockId":2703,"sp":13.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2703,"sp":13.65},{"date":"2024-03-28T16:00:00.000Z","stockId":2703,"sp":13.53},{"date":"2024-03-27T16:00:00.000Z","stockId":2703,"sp":13.66},{"date":"2024-03-26T16:00:00.000Z","stockId":2703,"sp":13.33},{"date":"2024-03-25T16:00:00.000Z","stockId":2703,"sp":13.69},{"date":"2024-03-24T16:00:00.000Z","stockId":2703,"sp":13.39},{"date":"2024-03-21T16:00:00.000Z","stockId":2703,"sp":14.3},{"date":"2024-03-20T16:00:00.000Z","stockId":2703,"sp":14.01},{"date":"2024-03-19T16:00:00.000Z","stockId":2703,"sp":14.3},{"date":"2024-03-18T16:00:00.000Z","stockId":2703,"sp":14.26},{"date":"2024-03-17T16:00:00.000Z","stockId":2703,"sp":14.5},{"date":"2024-03-14T16:00:00.000Z","stockId":2703,"sp":14.03},{"date":"2024-03-13T16:00:00.000Z","stockId":2703,"sp":13.44},{"date":"2024-03-12T16:00:00.000Z","stockId":2703,"sp":13.66},{"date":"2024-03-11T16:00:00.000Z","stockId":2703,"sp":13.74},{"date":"2024-03-10T16:00:00.000Z","stockId":2703,"sp":13.21},{"date":"2024-03-07T16:00:00.000Z","stockId":2703,"sp":13.08},{"date":"2024-03-06T16:00:00.000Z","stockId":2703,"sp":13.4},{"date":"2024-03-05T16:00:00.000Z","stockId":2703,"sp":13.25},{"date":"2024-03-04T16:00:00.000Z","stockId":2703,"sp":13.04},{"date":"2024-03-03T16:00:00.000Z","stockId":2703,"sp":13},{"date":"2024-02-29T16:00:00.000Z","stockId":2703,"sp":13.16},{"date":"2024-02-28T16:00:00.000Z","stockId":2703,"sp":13.17},{"date":"2024-02-27T16:00:00.000Z","stockId":2703,"sp":12.81},{"date":"2024-02-26T16:00:00.000Z","stockId":2703,"sp":13.47},{"date":"2024-02-25T16:00:00.000Z","stockId":2703,"sp":12.83},{"date":"2024-02-22T16:00:00.000Z","stockId":2703,"sp":13.08},{"date":"2024-02-21T16:00:00.000Z","stockId":2703,"sp":12.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2703,"sp":12.09},{"date":"2024-02-19T16:00:00.000Z","stockId":2703,"sp":12.03},{"date":"2024-02-18T16:00:00.000Z","stockId":2703,"sp":11.6},{"date":"2024-02-07T16:00:00.000Z","stockId":2703,"sp":11.24},{"date":"2024-02-06T16:00:00.000Z","stockId":2703,"sp":10.79},{"date":"2024-02-05T16:00:00.000Z","stockId":2703,"sp":10.77},{"date":"2024-02-04T16:00:00.000Z","stockId":2703,"sp":10.78},{"date":"2024-02-01T16:00:00.000Z","stockId":2703,"sp":11.98},{"date":"2024-01-31T16:00:00.000Z","stockId":2703,"sp":11.8},{"date":"2024-01-30T16:00:00.000Z","stockId":2703,"sp":13.11},{"date":"2024-01-29T16:00:00.000Z","stockId":2703,"sp":12.52},{"date":"2024-01-28T16:00:00.000Z","stockId":2703,"sp":11.38},{"date":"2024-01-25T16:00:00.000Z","stockId":2703,"sp":11.73},{"date":"2024-01-24T16:00:00.000Z","stockId":2703,"sp":11.9},{"date":"2024-01-23T16:00:00.000Z","stockId":2703,"sp":11.53},{"date":"2024-01-22T16:00:00.000Z","stockId":2703,"sp":11.49},{"date":"2024-01-21T16:00:00.000Z","stockId":2703,"sp":11.23},{"date":"2024-01-18T16:00:00.000Z","stockId":2703,"sp":11.94},{"date":"2024-01-17T16:00:00.000Z","stockId":2703,"sp":12.22},{"date":"2024-01-16T16:00:00.000Z","stockId":2703,"sp":12.5},{"date":"2024-01-15T16:00:00.000Z","stockId":2703,"sp":13.12},{"date":"2024-01-14T16:00:00.000Z","stockId":2703,"sp":13.11},{"date":"2024-01-11T16:00:00.000Z","stockId":2703,"sp":13.44},{"date":"2024-01-10T16:00:00.000Z","stockId":2703,"sp":13.89},{"date":"2024-01-09T16:00:00.000Z","stockId":2703,"sp":13.74},{"date":"2024-01-08T16:00:00.000Z","stockId":2703,"sp":13.95},{"date":"2024-01-07T16:00:00.000Z","stockId":2703,"sp":14.08},{"date":"2024-01-04T16:00:00.000Z","stockId":2703,"sp":12.8},{"date":"2024-01-03T16:00:00.000Z","stockId":2703,"sp":12.91},{"date":"2024-01-02T16:00:00.000Z","stockId":2703,"sp":13.08},{"date":"2024-01-01T16:00:00.000Z","stockId":2703,"sp":13.22},{"date":"2023-12-28T16:00:00.000Z","stockId":2703,"sp":13.36},{"date":"2023-12-27T16:00:00.000Z","stockId":2703,"sp":13.19},{"date":"2023-12-26T16:00:00.000Z","stockId":2703,"sp":12.95},{"date":"2023-12-25T16:00:00.000Z","stockId":2703,"sp":12.89},{"date":"2023-12-24T16:00:00.000Z","stockId":2703,"sp":13.16},{"date":"2023-12-21T16:00:00.000Z","stockId":2703,"sp":13.01},{"date":"2023-12-20T16:00:00.000Z","stockId":2703,"sp":13.36},{"date":"2023-12-19T16:00:00.000Z","stockId":2703,"sp":13.28},{"date":"2023-12-18T16:00:00.000Z","stockId":2703,"sp":13.63},{"date":"2023-12-17T16:00:00.000Z","stockId":2703,"sp":13.9},{"date":"2023-12-14T16:00:00.000Z","stockId":2703,"sp":14.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2703,"sp":14.32},{"date":"2023-12-12T16:00:00.000Z","stockId":2703,"sp":14.58},{"date":"2023-12-11T16:00:00.000Z","stockId":2703,"sp":14.72},{"date":"2023-12-10T16:00:00.000Z","stockId":2703,"sp":14.77},{"date":"2023-12-07T16:00:00.000Z","stockId":2703,"sp":14.31},{"date":"2023-12-06T16:00:00.000Z","stockId":2703,"sp":14.42},{"date":"2023-12-05T16:00:00.000Z","stockId":2703,"sp":15.02},{"date":"2023-12-04T16:00:00.000Z","stockId":2703,"sp":15.49},{"date":"2023-12-03T16:00:00.000Z","stockId":2703,"sp":15.64},{"date":"2023-11-30T16:00:00.000Z","stockId":2703,"sp":15.53},{"date":"2023-11-29T16:00:00.000Z","stockId":2703,"sp":15.58},{"date":"2023-11-28T16:00:00.000Z","stockId":2703,"sp":16.58},{"date":"2023-11-27T16:00:00.000Z","stockId":2703,"sp":16.29},{"date":"2023-11-26T16:00:00.000Z","stockId":2703,"sp":15.64},{"date":"2023-11-23T16:00:00.000Z","stockId":2703,"sp":15.52},{"date":"2023-11-22T16:00:00.000Z","stockId":2703,"sp":15.96},{"date":"2023-11-21T16:00:00.000Z","stockId":2703,"sp":15.25},{"date":"2023-11-20T16:00:00.000Z","stockId":2703,"sp":16.19},{"date":"2023-11-19T16:00:00.000Z","stockId":2703,"sp":16.12},{"date":"2023-11-16T16:00:00.000Z","stockId":2703,"sp":15.64},{"date":"2023-11-15T16:00:00.000Z","stockId":2703,"sp":14.22},{"date":"2023-11-14T16:00:00.000Z","stockId":2703,"sp":14.58},{"date":"2023-11-13T16:00:00.000Z","stockId":2703,"sp":14.41},{"date":"2023-11-12T16:00:00.000Z","stockId":2703,"sp":14.34},{"date":"2023-11-09T16:00:00.000Z","stockId":2703,"sp":13.86},{"date":"2023-11-08T16:00:00.000Z","stockId":2703,"sp":14.22},{"date":"2023-11-07T16:00:00.000Z","stockId":2703,"sp":14.74},{"date":"2023-11-06T16:00:00.000Z","stockId":2703,"sp":14.39},{"date":"2023-11-05T16:00:00.000Z","stockId":2703,"sp":14.44},{"date":"2023-11-02T16:00:00.000Z","stockId":2703,"sp":14.18},{"date":"2023-11-01T16:00:00.000Z","stockId":2703,"sp":13.92},{"date":"2023-10-31T16:00:00.000Z","stockId":2703,"sp":14.08},{"date":"2023-10-30T16:00:00.000Z","stockId":2703,"sp":14.1},{"date":"2023-10-29T16:00:00.000Z","stockId":2703,"sp":14.49},{"date":"2023-10-26T16:00:00.000Z","stockId":2703,"sp":14.58},{"date":"2023-10-25T16:00:00.000Z","stockId":2703,"sp":14.7},{"date":"2023-10-24T16:00:00.000Z","stockId":2703,"sp":14},{"date":"2023-10-23T16:00:00.000Z","stockId":2703,"sp":13.68},{"date":"2023-10-22T16:00:00.000Z","stockId":2703,"sp":13.33},{"date":"2023-10-19T16:00:00.000Z","stockId":2703,"sp":13.87},{"date":"2023-10-18T16:00:00.000Z","stockId":2703,"sp":13.98},{"date":"2023-10-17T16:00:00.000Z","stockId":2703,"sp":14.65},{"date":"2023-10-16T16:00:00.000Z","stockId":2703,"sp":15.12},{"date":"2023-10-15T16:00:00.000Z","stockId":2703,"sp":15.68},{"date":"2023-10-12T16:00:00.000Z","stockId":2703,"sp":15.91},{"date":"2023-10-11T16:00:00.000Z","stockId":2703,"sp":16.3},{"date":"2023-10-10T16:00:00.000Z","stockId":2703,"sp":16.39},{"date":"2023-10-09T16:00:00.000Z","stockId":2703,"sp":16.28},{"date":"2023-10-08T16:00:00.000Z","stockId":2703,"sp":17},{"date":"2023-09-27T16:00:00.000Z","stockId":2703,"sp":16.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2703,"sp":16.94},{"date":"2023-09-25T16:00:00.000Z","stockId":2703,"sp":17.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2703,"sp":17.76},{"date":"2023-09-21T16:00:00.000Z","stockId":2703,"sp":17.12},{"date":"2023-09-20T16:00:00.000Z","stockId":2703,"sp":16.99},{"date":"2023-09-19T16:00:00.000Z","stockId":2703,"sp":16.91},{"date":"2023-09-18T16:00:00.000Z","stockId":2703,"sp":17.4},{"date":"2023-09-17T16:00:00.000Z","stockId":2703,"sp":18.2},{"date":"2023-09-14T16:00:00.000Z","stockId":2703,"sp":17.32},{"date":"2023-09-13T16:00:00.000Z","stockId":2703,"sp":17.7},{"date":"2023-09-12T16:00:00.000Z","stockId":2703,"sp":17.7},{"date":"2023-09-11T16:00:00.000Z","stockId":2703,"sp":18.85},{"date":"2023-09-10T16:00:00.000Z","stockId":2703,"sp":18.43},{"date":"2023-09-07T16:00:00.000Z","stockId":2703,"sp":17.34},{"date":"2023-09-06T16:00:00.000Z","stockId":2703,"sp":15.76},{"date":"2023-09-05T16:00:00.000Z","stockId":2703,"sp":16.72},{"date":"2023-09-04T16:00:00.000Z","stockId":2703,"sp":16.8},{"date":"2023-09-03T16:00:00.000Z","stockId":2703,"sp":17.68},{"date":"2023-08-31T16:00:00.000Z","stockId":2703,"sp":17.06},{"date":"2023-08-30T16:00:00.000Z","stockId":2703,"sp":16.78},{"date":"2023-08-29T16:00:00.000Z","stockId":2703,"sp":16.89},{"date":"2023-08-28T16:00:00.000Z","stockId":2703,"sp":16.37},{"date":"2023-08-27T16:00:00.000Z","stockId":2703,"sp":14.88},{"date":"2023-08-24T16:00:00.000Z","stockId":2703,"sp":15.18},{"date":"2023-08-23T16:00:00.000Z","stockId":2703,"sp":16.73},{"date":"2023-08-22T16:00:00.000Z","stockId":2703,"sp":18.5},{"date":"2023-08-21T16:00:00.000Z","stockId":2703,"sp":17.74},{"date":"2023-08-20T16:00:00.000Z","stockId":2703,"sp":17.66},{"date":"2023-08-17T16:00:00.000Z","stockId":2703,"sp":17.48},{"date":"2023-08-16T16:00:00.000Z","stockId":2703,"sp":15.89},{"date":"2023-08-15T16:00:00.000Z","stockId":2703,"sp":15.44},{"date":"2023-08-14T16:00:00.000Z","stockId":2703,"sp":16.23},{"date":"2023-08-13T16:00:00.000Z","stockId":2703,"sp":15.6},{"date":"2023-08-10T16:00:00.000Z","stockId":2703,"sp":15.52},{"date":"2023-08-09T16:00:00.000Z","stockId":2703,"sp":15.49},{"date":"2023-08-08T16:00:00.000Z","stockId":2703,"sp":16.59},{"date":"2023-08-07T16:00:00.000Z","stockId":2703,"sp":16.27},{"date":"2023-08-06T16:00:00.000Z","stockId":2703,"sp":17.01},{"date":"2023-08-03T16:00:00.000Z","stockId":2703,"sp":18.07},{"date":"2023-08-02T16:00:00.000Z","stockId":2703,"sp":17.56},{"date":"2023-08-01T16:00:00.000Z","stockId":2703,"sp":17.38},{"date":"2023-07-31T16:00:00.000Z","stockId":2703,"sp":15.8},{"date":"2023-07-30T16:00:00.000Z","stockId":2703,"sp":16.44},{"date":"2023-07-27T16:00:00.000Z","stockId":2703,"sp":16.09},{"date":"2023-07-26T16:00:00.000Z","stockId":2703,"sp":15.46},{"date":"2023-07-25T16:00:00.000Z","stockId":2703,"sp":14.62},{"date":"2023-07-24T16:00:00.000Z","stockId":2703,"sp":14.82},{"date":"2023-07-23T16:00:00.000Z","stockId":2703,"sp":14.68},{"date":"2023-07-20T16:00:00.000Z","stockId":2703,"sp":15.3},{"date":"2023-07-19T16:00:00.000Z","stockId":2703,"sp":17},{"date":"2023-07-18T16:00:00.000Z","stockId":2703,"sp":17.2},{"date":"2023-07-17T16:00:00.000Z","stockId":2703,"sp":18.4},{"date":"2023-07-16T16:00:00.000Z","stockId":2703,"sp":18.47},{"date":"2023-07-13T16:00:00.000Z","stockId":2703,"sp":17.65},{"date":"2023-07-12T16:00:00.000Z","stockId":2703,"sp":16.89},{"date":"2023-07-11T16:00:00.000Z","stockId":2703,"sp":17.87},{"date":"2023-07-10T16:00:00.000Z","stockId":2703,"sp":16.5},{"date":"2023-07-09T16:00:00.000Z","stockId":2703,"sp":15},{"date":"2023-07-06T16:00:00.000Z","stockId":2703,"sp":14.51},{"date":"2023-07-05T16:00:00.000Z","stockId":2703,"sp":15.25},{"date":"2023-07-04T16:00:00.000Z","stockId":2703,"sp":13.86},{"date":"2023-07-03T16:00:00.000Z","stockId":2703,"sp":12.6},{"date":"2023-07-02T16:00:00.000Z","stockId":2703,"sp":11.45},{"date":"2023-06-29T16:00:00.000Z","stockId":2703,"sp":10.41},{"date":"2023-06-28T16:00:00.000Z","stockId":2703,"sp":9.46},{"date":"2023-06-27T16:00:00.000Z","stockId":2703,"sp":9.94},{"date":"2023-06-26T16:00:00.000Z","stockId":2703,"sp":9.6},{"date":"2023-06-25T16:00:00.000Z","stockId":2703,"sp":9.74},{"date":"2023-06-20T16:00:00.000Z","stockId":2703,"sp":9.81},{"date":"2023-06-19T16:00:00.000Z","stockId":2703,"sp":9.34},{"date":"2023-06-18T16:00:00.000Z","stockId":2703,"sp":9.45},{"date":"2023-06-15T16:00:00.000Z","stockId":2703,"sp":9.27},{"date":"2023-06-14T16:00:00.000Z","stockId":2703,"sp":9.18},{"date":"2023-06-13T16:00:00.000Z","stockId":2703,"sp":9.83},{"date":"2023-06-12T16:00:00.000Z","stockId":2703,"sp":9.94},{"date":"2023-06-11T16:00:00.000Z","stockId":2703,"sp":9.04},{"date":"2023-06-08T16:00:00.000Z","stockId":2703,"sp":8.22},{"date":"2023-06-07T16:00:00.000Z","stockId":2703,"sp":7.47},{"date":"2023-06-06T16:00:00.000Z","stockId":2703,"sp":7.51},{"date":"2023-06-05T16:00:00.000Z","stockId":2703,"sp":7.77},{"date":"2023-06-04T16:00:00.000Z","stockId":2703,"sp":8.01},{"date":"2023-06-01T16:00:00.000Z","stockId":2703,"sp":7.99},{"date":"2023-05-31T16:00:00.000Z","stockId":2703,"sp":7.84},{"date":"2023-05-30T16:00:00.000Z","stockId":2703,"sp":7.79},{"date":"2023-05-29T16:00:00.000Z","stockId":2703,"sp":7.89},{"date":"2023-05-28T16:00:00.000Z","stockId":2703,"sp":7.74},{"date":"2023-05-25T16:00:00.000Z","stockId":2703,"sp":7.95},{"date":"2023-05-24T16:00:00.000Z","stockId":2703,"sp":7.76},{"date":"2023-05-23T16:00:00.000Z","stockId":2703,"sp":7.77},{"date":"2023-05-22T16:00:00.000Z","stockId":2703,"sp":7.82},{"date":"2023-05-21T16:00:00.000Z","stockId":2703,"sp":7.85},{"date":"2023-05-18T16:00:00.000Z","stockId":2703,"sp":7.73},{"date":"2023-05-17T16:00:00.000Z","stockId":2703,"sp":7.8},{"date":"2023-05-16T16:00:00.000Z","stockId":2703,"sp":7.84},{"date":"2023-05-15T16:00:00.000Z","stockId":2703,"sp":7.7},{"date":"2023-05-14T16:00:00.000Z","stockId":2703,"sp":7.78},{"date":"2023-05-11T16:00:00.000Z","stockId":2703,"sp":7.72},{"date":"2023-05-10T16:00:00.000Z","stockId":2703,"sp":7.85},{"date":"2023-05-09T16:00:00.000Z","stockId":2703,"sp":7.9},{"date":"2023-05-08T16:00:00.000Z","stockId":2703,"sp":7.54},{"date":"2023-05-07T16:00:00.000Z","stockId":2703,"sp":7.73},{"date":"2023-05-04T16:00:00.000Z","stockId":2703,"sp":7.73},{"date":"2023-05-03T16:00:00.000Z","stockId":2703,"sp":7.84},{"date":"2023-04-27T16:00:00.000Z","stockId":2703,"sp":7.78},{"stockId":2703,"date":"2023-04-26T16:00:00.000Z","sp":7.42},{"stockId":2703,"date":"2023-04-25T16:00:00.000Z","sp":7.43},{"stockId":2703,"date":"2023-04-24T16:00:00.000Z","sp":7.23},{"stockId":2703,"date":"2023-04-23T16:00:00.000Z","sp":7.44},{"stockId":2703,"date":"2023-04-20T16:00:00.000Z","sp":7.34},{"stockId":2703,"date":"2023-04-19T16:00:00.000Z","sp":7.56},{"stockId":2703,"date":"2023-04-18T16:00:00.000Z","sp":7.67},{"stockId":2703,"date":"2023-04-17T16:00:00.000Z","sp":7.85},{"stockId":2703,"date":"2023-04-16T16:00:00.000Z","sp":7.96},{"stockId":2703,"date":"2023-04-13T16:00:00.000Z","sp":7.87},{"stockId":2703,"date":"2023-04-12T16:00:00.000Z","sp":7.75},{"stockId":2703,"date":"2023-04-11T16:00:00.000Z","sp":7.99},{"stockId":2703,"date":"2023-04-10T16:00:00.000Z","sp":8.23},{"stockId":2703,"date":"2023-04-09T16:00:00.000Z","sp":8.09},{"stockId":2703,"date":"2023-04-06T16:00:00.000Z","sp":8.27},{"stockId":2703,"date":"2023-04-05T16:00:00.000Z","sp":8.17}],"dateFlag":"day"}