window.pageData = {"stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"ipoDate":"2014-01-20T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"establishDate":"1995-12-10T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"新宝股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xbgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"郭建刚","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2019-03-10T16:00:00.000Z","industry":{"_id":2010000330104,"stockCode":"330104","name":"小家电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":330104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.76342337726343},"pb":{"mcw":2.4584125815818187},"ps_ttm":{"mcw":1.6374022495308853},"dyr":{"mcw":0.025618319199069924}},"staticDividendYieldRatio":0.025632230100034608},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040201,"stockCode":"C040201","exchange":"sz","stockType":"industry","source":"cni","tickerId":40201,"name":"家用电器"}],"sw":[{"_id":2010000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw","tickerId":330000,"source":"sw"},{"_id":2010000330100,"stockCode":"330100","name":"白色家电","stockType":"industry","exchange":"sw","tickerId":330100,"source":"sw"},{"_id":2010000330104,"stockCode":"330104","name":"小家电","stockType":"industry","exchange":"sw","tickerId":330104,"source":"sw"}],"sw_2021":[{"_id":2020000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw_2021","tickerId":330000,"source":"sw_2021"},{"_id":2020000330300,"stockCode":"330300","name":"小家电","stockType":"industry","exchange":"sw_2021","tickerId":330300,"source":"sw_2021"},{"_id":2020000330301,"stockCode":"330301","name":"厨房小家电","stockType":"industry","exchange":"sw_2021","tickerId":330301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.01313},{"_id":1000000980028,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980028","tickerId":980028,"source":"cni","name":"龙头家电","weighting":0.0112},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00949},{"_id":1000000931167,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931167","tickerId":931167,"source":"csi","name":"先进制造100","weighting":0.0083},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00829},{"_id":1000000931021,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931021","tickerId":931021,"source":"csi","name":"家电龙头","weighting":0.00771},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00742},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00635},{"_id":1000000930697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","name":"家用电器","weighting":0.00506},{"_id":1000000931371,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931371","tickerId":931371,"source":"csi","name":"品牌消费100","weighting":0.00476},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00155},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0006},{"_id":1000000980081,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"source":"cni","name":"价值100","weighting":0.0006},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0005},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.00048},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00045},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00829},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00742},{"_id":1000000980081,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980081","tickerId":980081,"source":"cni","name":"价值100","weighting":0.0006}],"profile":{"website":"http://www.donlim.com","companyName":"广东新宝电器股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2705,"type":"tr_dri","cagr_p_r_fs":0.05703260114276998,"cagr_p_r_fys":-0.12622720897615713,"cagr_p_r_y1":-0.09477391974789973,"cagr_p_r_y3":-0.0816409789860646,"cagr_p_r_y5":-0.14539578259059172,"p_r_fs":0.986375506591664,"cagr_p_r_d30":-0.1459904043865663,"cagr_p_r_d60":-0.13831258644536681,"cagr_p_r_d90":-0.08382352941176474,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2014-01-20T16:00:00.000Z","cagr_p_r_y10":0.027459689046408275,"cagr_p_r_d14":-0.043010752688172005,"cagr_p_r_d7":-0.03335919317300229},"shnc":{"stockId":2705,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":37222,"shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":37030,"shnc_q1":0.2608651468446191,"shnc_q2":0.3771134707166377,"shnc_q3":0.24584128259196036,"shnc_y1":0.45661238297537565,"shnc_y2":0.4783615458320026,"shnc_w2":-0.022765368572876466,"shnc_w4":-0.04375190723222459,"shnc_w8":-0.02964970001935359,"shnc_w12":-0.025651988029072252,"shnc_d60":0.22122551282896907,"shnc_d90":0.2776896004416534,"shnc_d10":-0.021017845340383343,"shnc_d20":0.022560958771711815,"shnc_d30":-0.18745748579202598},"ple":{"stockId":2705,"type":"ple","ps":28500000,"ps_mc":355110000,"ps_shbt10sh_r":0.050525709294466814,"ps_sc_r":0.0351,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2705,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0158,"mtaslb":264094936,"mtaslb_mc_r":0.02618091005993168,"mtaslb_fbc":665248,"mtaslb_fb":261253461,"mtaslb_smc":6800,"mtaslb_sb":2841475,"fb_mc_rc_d1":0.0000659490042457665,"fb_mc_rc_d5":-0.0016649978970319182,"fb_mc_rc_d20":-0.008452144878357083,"fb_mc_rc_d60":0.0030732650561010265,"fb_mc_rc_d120":0.002939641870517423,"sb_mc_rc_d1":-0.00000822205808806734,"sb_mc_rc_d5":-0.00002661898604592487,"sb_mc_rc_d20":-0.000022301633447162374,"sb_mc_rc_d60":0.000039400373406382924,"sb_mc_rc_d120":-0.000016457895072758826,"npa_o_f_d1":665248,"npa_o_f_d120":51146364,"npa_o_f_d20":-93321557,"npa_o_f_d5":-17085527,"npa_o_f_d60":53330331,"fb_mc_rc_d240":0.007957662111519794,"npa_o_f_d240":113373003},"mm_ha":{"stockId":2705,"type":"mm_ha","mm_sh":7767498,"mm_sha":115347345,"mm_sh_cap_r":0.0096176341675232,"spc":-0.0198,"mm_shc_v_r":-0.6218692120227457,"mm_sh_nba_d1":-48063964.81571649,"mm_sh_nba_d5":-48063964.81571649,"mm_sh_nba_d20":-48063964.81571649,"mm_sh_nba_d60":-48063964.81571649,"mm_sh_nba_d120":-92444465.89712845,"mm_sh_nba_d240":-332950674.8512781,"mm_sh_cap_rc_d1":-0.0037892230127976184,"mm_sh_cap_rc_d5":-0.0037892230127976184,"mm_sh_cap_rc_d20":-0.0037892230127976184,"mm_sh_cap_rc_d60":-0.0037892230127976184,"mm_sh_cap_rc_d120":-0.007533512419326531,"mm_sh_nbv_d1":-3062084,"mm_sh_nbv_d5":-3062084,"mm_sh_nbv_d20":-3062084,"mm_sh_nbv_d60":-3062084,"mm_sh_nbv_d120":-6087857,"mm_sh_nbv_d240":-22505959,"mm_sh_nbp_d1":1988300.649544687,"mm_sh_nbp_d5":-33483503.414416302,"mm_sh_nbp_d20":-33483503.414416302,"mm_sh_nbp_d60":-33483503.414416302,"mm_sh_nbp_d120":-55681122.38573911,"mm_sh_nbp_d240":-60593738.25607134,"mm_sh_nbpr_d1":0.04136780345042468,"mm_sh_nbpr_d5":-0.09349260524649529,"mm_sh_nbpr_d20":-0.09349260524649529,"mm_sh_nbpr_d60":-0.09349260524649529,"mm_sh_nbpr_d120":-0.1155185964289168,"mm_sh_nbpr_d240":-0.2627222061335603,"mm_sh_cap_rc_d240":-0.02785034563646186,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.006749108432746121,"mm_shc_v_r_d20":-0.031093460601137286,"mm_shc_v_r_d240":-0.0094954406259897,"mm_shc_v_r_d5":-0.12437384240454914,"mm_shc_v_r_d60":-0.010364486867045762,"mm_sh_cap_rc_q1":-0.016460838635330773,"mm_sh_cap_rc_q2":-0.026639423394780596,"mm_sh_cap_rc_q3":-0.030430863534478877,"mm_sh_cap_rc_q4":-0.03417734377663269,"mm_sh_nba_q1":-198512625.59713116,"mm_sh_nba_q2":-315621168.4771372,"mm_sh_nba_q3":-363685133.2928537,"mm_sh_nba_q4":-408065634.3742657,"mm_sh_nbv_q1":-13294281,"mm_sh_nbv_q2":-21514820,"mm_sh_nbv_q3":-24576904,"mm_sh_nbv_q4":-27602677}},"priceMetrics":{"pe_ttm":12.168991214779814,"d_pe_ttm":12.537812147110467,"pb":1.1657667208047484,"pb_wo_gw":1.169539485882631,"dyr":0.03583279769455509,"mc":10115972218.800001,"mc_om":10115972218.800001,"sp":12.46,"spc":-0.0024,"ta":79943225,"to_r":0.007928003304440413,"cmc":10063080316,"ecmc":3355414242.1800003,"ecmc_psh":90613,"shn":37030},"staticDividendYieldRatio":0.03583279769455509},"shareholdersEquityChangeData":[{"_id":"687ff613a43e529001a83027","stockId":2705,"source":"cn_info","shareholderName":"广东东菱凯琴集团有限公司","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-22T16:00:00.000Z","changeQuantity":2134300,"sharesChangeRatio":0.00263,"priceLimit":"13.951","sharesHeldAfterChange":0.43667,"quantityHeldAfterChange":354519179,"priceFloor":13.951,"priceCeiling":13.951,"averagePrice":13.951,"stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b6178759b","stockId":2705,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2025-05-08T16:00:00.000Z","date":"2025-05-07T16:00:00.000Z","changeQuantity":-945000,"sharesChangeRatio":0.00116,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":14.221379405019542,"lastUpdated":"2025-07-30T09:43:55.296Z","stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b6178759a","stockId":2705,"source":"cn_info","shareholderName":"广东东菱凯琴集团有限公司","declarationDate":"2025-05-05T16:00:00.000Z","date":"2025-04-28T16:00:00.000Z","changeQuantity":750000,"sharesChangeRatio":0.00092,"sharesHeldAfterChange":0.43404,"quantityHeldAfterChange":352384900,"candlestickAveragePrice":13.592945324268209,"lastUpdated":"2025-07-30T09:43:55.299Z","stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b61787599","stockId":2705,"source":"cn_info","shareholderName":"广东东菱凯琴集团有限公司","declarationDate":"2025-04-11T16:00:00.000Z","date":"2025-04-10T16:00:00.000Z","changeQuantity":700000,"sharesChangeRatio":0.0009,"priceLimit":"13.408","sharesHeldAfterChange":0.4331,"quantityHeldAfterChange":351634879,"priceFloor":13.408,"priceCeiling":13.408,"averagePrice":13.408,"stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b61787598","stockId":2705,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2025-05-08T16:00:00.000Z","date":"2025-01-13T16:00:00.000Z","changeQuantity":-4815000,"sharesChangeRatio":0.00593,"candlestickAveragePrice":14.955896311959314,"lastUpdated":"2025-07-30T09:43:55.302Z","stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b61787597","stockId":2705,"source":"cn_info","shareholderName":"广东东菱凯琴集团有限公司","declarationDate":"2025-05-08T16:00:00.000Z","date":"2023-07-23T16:00:00.000Z","changeQuantity":3195000,"sharesChangeRatio":0.00386,"priceLimit":"17.256","priceFloor":17.256,"priceCeiling":17.256,"averagePrice":17.256,"stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b61787595","stockId":2705,"source":"cn_info","shareholderName":"广东东菱凯琴集团有限公司","declarationDate":"2025-05-08T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":1900000,"sharesChangeRatio":0.0023,"priceLimit":"17.256","priceFloor":17.256,"priceCeiling":17.256,"averagePrice":17.256,"stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}},{"_id":"6865f99fb9bea94b61787596","stockId":2705,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2025-05-08T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":-1900000,"sharesChangeRatio":0.0023,"candlestickAveragePrice":18.081787623032092,"lastUpdated":"2025-07-30T09:43:55.305Z","stock":{"_id":2705,"stockCode":"002705","exchange":"sz","market":"a","stockType":"company","followedNum":1366,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2705,"memoNum":21,"currency":"CNY","name":"新宝股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2705,"sp":12.46},{"date":"2026-06-03T16:00:00.000Z","stockId":2705,"sp":12.49},{"date":"2026-06-02T16:00:00.000Z","stockId":2705,"sp":12.69},{"stockId":2705,"date":"2026-06-01T16:00:00.000Z","sp":12.69},{"date":"2026-05-31T16:00:00.000Z","stockId":2705,"sp":12.89},{"date":"2026-05-28T16:00:00.000Z","stockId":2705,"sp":12.89},{"date":"2026-05-27T16:00:00.000Z","stockId":2705,"sp":12.34},{"stockId":2705,"date":"2026-05-26T16:00:00.000Z","sp":12.43},{"date":"2026-05-25T16:00:00.000Z","stockId":2705,"sp":12.69},{"stockId":2705,"date":"2026-05-24T16:00:00.000Z","sp":12.83},{"stockId":2705,"date":"2026-05-21T16:00:00.000Z","sp":13.02},{"stockId":2705,"date":"2026-05-20T16:00:00.000Z","sp":13.32},{"date":"2026-05-19T16:00:00.000Z","stockId":2705,"sp":13.39},{"date":"2026-05-18T16:00:00.000Z","stockId":2705,"sp":13.43},{"date":"2026-05-17T16:00:00.000Z","stockId":2705,"sp":13.26},{"date":"2026-05-14T16:00:00.000Z","stockId":2705,"sp":13.48},{"stockId":2705,"date":"2026-05-13T16:00:00.000Z","sp":13.78},{"stockId":2705,"date":"2026-05-12T16:00:00.000Z","sp":14.07},{"stockId":2705,"date":"2026-05-11T16:00:00.000Z","sp":14.06},{"stockId":2705,"date":"2026-05-10T16:00:00.000Z","sp":14.36},{"stockId":2705,"date":"2026-05-07T16:00:00.000Z","sp":14.78},{"stockId":2705,"date":"2026-05-06T16:00:00.000Z","sp":14.49},{"stockId":2705,"date":"2026-05-05T16:00:00.000Z","sp":14.59},{"stockId":2705,"date":"2026-04-29T16:00:00.000Z","sp":15.13},{"stockId":2705,"date":"2026-04-28T16:00:00.000Z","sp":16},{"stockId":2705,"date":"2026-04-27T16:00:00.000Z","sp":15.93},{"stockId":2705,"date":"2026-04-26T16:00:00.000Z","sp":16.88},{"date":"2026-04-23T16:00:00.000Z","stockId":2705,"sp":18.75},{"date":"2026-04-22T16:00:00.000Z","stockId":2705,"sp":18.5},{"stockId":2705,"date":"2026-04-21T16:00:00.000Z","sp":17.93},{"date":"2026-04-20T16:00:00.000Z","stockId":2705,"sp":17.84},{"date":"2026-04-19T16:00:00.000Z","stockId":2705,"sp":18.07},{"date":"2026-04-16T16:00:00.000Z","stockId":2705,"sp":17.75},{"date":"2026-04-15T16:00:00.000Z","stockId":2705,"sp":17.89},{"date":"2026-04-14T16:00:00.000Z","stockId":2705,"sp":17.34},{"stockId":2705,"date":"2026-04-13T16:00:00.000Z","sp":15.76},{"stockId":2705,"date":"2026-04-12T16:00:00.000Z","sp":15.11},{"date":"2026-04-09T16:00:00.000Z","stockId":2705,"sp":15.38},{"stockId":2705,"date":"2026-04-08T16:00:00.000Z","sp":14.93},{"stockId":2705,"date":"2026-04-07T16:00:00.000Z","sp":15.06},{"stockId":2705,"date":"2026-04-06T16:00:00.000Z","sp":14.69},{"stockId":2705,"date":"2026-04-02T16:00:00.000Z","sp":14.46},{"date":"2026-04-01T16:00:00.000Z","stockId":2705,"sp":15.02},{"date":"2026-03-31T16:00:00.000Z","stockId":2705,"sp":15.2},{"date":"2026-03-30T16:00:00.000Z","stockId":2705,"sp":14.85},{"stockId":2705,"date":"2026-03-29T16:00:00.000Z","sp":15.15},{"stockId":2705,"date":"2026-03-26T16:00:00.000Z","sp":14.88},{"date":"2026-03-25T16:00:00.000Z","stockId":2705,"sp":14.77},{"stockId":2705,"date":"2026-03-24T16:00:00.000Z","sp":13.43},{"date":"2026-03-23T16:00:00.000Z","stockId":2705,"sp":12.89},{"date":"2026-03-22T16:00:00.000Z","stockId":2705,"sp":12.6},{"stockId":2705,"date":"2026-03-19T16:00:00.000Z","sp":13.33},{"stockId":2705,"date":"2026-03-18T16:00:00.000Z","sp":13.41},{"stockId":2705,"date":"2026-03-17T16:00:00.000Z","sp":13.72},{"date":"2026-03-16T16:00:00.000Z","stockId":2705,"sp":13.71},{"date":"2026-03-15T16:00:00.000Z","stockId":2705,"sp":13.72},{"stockId":2705,"date":"2026-03-12T16:00:00.000Z","sp":13.92},{"date":"2026-03-11T16:00:00.000Z","stockId":2705,"sp":13.74},{"stockId":2705,"date":"2026-03-10T16:00:00.000Z","sp":13.64},{"stockId":2705,"date":"2026-03-09T16:00:00.000Z","sp":13.63},{"date":"2026-03-08T16:00:00.000Z","stockId":2705,"sp":13.34},{"date":"2026-03-05T16:00:00.000Z","stockId":2705,"sp":13.6},{"date":"2026-03-04T16:00:00.000Z","stockId":2705,"sp":13.41},{"stockId":2705,"date":"2026-03-03T16:00:00.000Z","sp":13.44},{"date":"2026-03-02T16:00:00.000Z","stockId":2705,"sp":13.96},{"stockId":2705,"date":"2026-03-01T16:00:00.000Z","sp":13.95},{"stockId":2705,"date":"2026-02-26T16:00:00.000Z","sp":14.47},{"stockId":2705,"date":"2026-02-25T16:00:00.000Z","sp":14.5},{"stockId":2705,"date":"2026-02-24T16:00:00.000Z","sp":14.52},{"date":"2026-02-23T16:00:00.000Z","stockId":2705,"sp":14.53},{"stockId":2705,"date":"2026-02-12T16:00:00.000Z","sp":14.07},{"date":"2026-02-11T16:00:00.000Z","stockId":2705,"sp":14.16},{"stockId":2705,"date":"2026-02-10T16:00:00.000Z","sp":14.34},{"stockId":2705,"date":"2026-02-09T16:00:00.000Z","sp":14.37},{"stockId":2705,"date":"2026-02-08T16:00:00.000Z","sp":14.39},{"date":"2026-02-05T16:00:00.000Z","stockId":2705,"sp":14.15},{"date":"2026-02-04T16:00:00.000Z","stockId":2705,"sp":14.19},{"date":"2026-02-03T16:00:00.000Z","stockId":2705,"sp":14.11},{"stockId":2705,"date":"2026-02-02T16:00:00.000Z","sp":14.06},{"stockId":2705,"date":"2026-02-01T16:00:00.000Z","sp":14.1},{"stockId":2705,"date":"2026-01-29T16:00:00.000Z","sp":14.44},{"date":"2026-01-28T16:00:00.000Z","stockId":2705,"sp":14.5},{"date":"2026-01-27T16:00:00.000Z","stockId":2705,"sp":14.37},{"date":"2026-01-26T16:00:00.000Z","stockId":2705,"sp":14.55},{"date":"2026-01-25T16:00:00.000Z","stockId":2705,"sp":14.68},{"date":"2026-01-22T16:00:00.000Z","stockId":2705,"sp":14.87},{"stockId":2705,"date":"2026-01-21T16:00:00.000Z","sp":14.77},{"date":"2026-01-20T16:00:00.000Z","stockId":2705,"sp":14.71},{"stockId":2705,"date":"2026-01-19T16:00:00.000Z","sp":14.79},{"stockId":2705,"date":"2026-01-18T16:00:00.000Z","sp":14.77},{"date":"2026-01-15T16:00:00.000Z","stockId":2705,"sp":14.54},{"date":"2026-01-14T16:00:00.000Z","stockId":2705,"sp":14.54},{"date":"2026-01-13T16:00:00.000Z","stockId":2705,"sp":14.49},{"stockId":2705,"date":"2026-01-12T16:00:00.000Z","sp":14.41},{"date":"2026-01-11T16:00:00.000Z","stockId":2705,"sp":14.52},{"stockId":2705,"date":"2026-01-08T16:00:00.000Z","sp":14.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2705,"sp":14.22},{"date":"2026-01-06T16:00:00.000Z","stockId":2705,"sp":14.15},{"date":"2026-01-05T16:00:00.000Z","stockId":2705,"sp":14.36},{"date":"2026-01-04T16:00:00.000Z","stockId":2705,"sp":14.31},{"date":"2025-12-30T16:00:00.000Z","stockId":2705,"sp":14.26},{"date":"2025-12-29T16:00:00.000Z","stockId":2705,"sp":14.1},{"date":"2025-12-28T16:00:00.000Z","stockId":2705,"sp":14.17},{"date":"2025-12-25T16:00:00.000Z","stockId":2705,"sp":14.31},{"date":"2025-12-24T16:00:00.000Z","stockId":2705,"sp":14.38},{"date":"2025-12-23T16:00:00.000Z","stockId":2705,"sp":14.31},{"date":"2025-12-22T16:00:00.000Z","stockId":2705,"sp":14.28},{"date":"2025-12-21T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2025-12-18T16:00:00.000Z","stockId":2705,"sp":14.45},{"date":"2025-12-17T16:00:00.000Z","stockId":2705,"sp":14.27},{"date":"2025-12-16T16:00:00.000Z","stockId":2705,"sp":14.29},{"date":"2025-12-15T16:00:00.000Z","stockId":2705,"sp":14.19},{"date":"2025-12-14T16:00:00.000Z","stockId":2705,"sp":14.12},{"date":"2025-12-11T16:00:00.000Z","stockId":2705,"sp":14.19},{"date":"2025-12-10T16:00:00.000Z","stockId":2705,"sp":14.25},{"date":"2025-12-09T16:00:00.000Z","stockId":2705,"sp":14.66},{"date":"2025-12-08T16:00:00.000Z","stockId":2705,"sp":14.6},{"date":"2025-12-07T16:00:00.000Z","stockId":2705,"sp":14.72},{"date":"2025-12-04T16:00:00.000Z","stockId":2705,"sp":14.89},{"date":"2025-12-03T16:00:00.000Z","stockId":2705,"sp":15.02},{"date":"2025-12-02T16:00:00.000Z","stockId":2705,"sp":15.1},{"date":"2025-12-01T16:00:00.000Z","stockId":2705,"sp":14.98},{"date":"2025-11-30T16:00:00.000Z","stockId":2705,"sp":14.9},{"date":"2025-11-27T16:00:00.000Z","stockId":2705,"sp":14.84},{"date":"2025-11-26T16:00:00.000Z","stockId":2705,"sp":14.81},{"date":"2025-11-25T16:00:00.000Z","stockId":2705,"sp":14.71},{"date":"2025-11-24T16:00:00.000Z","stockId":2705,"sp":14.78},{"date":"2025-11-23T16:00:00.000Z","stockId":2705,"sp":14.65},{"date":"2025-11-20T16:00:00.000Z","stockId":2705,"sp":14.73},{"date":"2025-11-19T16:00:00.000Z","stockId":2705,"sp":14.98},{"date":"2025-11-18T16:00:00.000Z","stockId":2705,"sp":15},{"date":"2025-11-17T16:00:00.000Z","stockId":2705,"sp":15.14},{"date":"2025-11-16T16:00:00.000Z","stockId":2705,"sp":15.18},{"date":"2025-11-13T16:00:00.000Z","stockId":2705,"sp":15.56},{"date":"2025-11-12T16:00:00.000Z","stockId":2705,"sp":15.57},{"date":"2025-11-11T16:00:00.000Z","stockId":2705,"sp":15.62},{"date":"2025-11-10T16:00:00.000Z","stockId":2705,"sp":15.3},{"date":"2025-11-09T16:00:00.000Z","stockId":2705,"sp":15.44},{"date":"2025-11-06T16:00:00.000Z","stockId":2705,"sp":15.07},{"date":"2025-11-05T16:00:00.000Z","stockId":2705,"sp":15.15},{"date":"2025-11-04T16:00:00.000Z","stockId":2705,"sp":14.96},{"date":"2025-11-03T16:00:00.000Z","stockId":2705,"sp":14.95},{"date":"2025-11-02T16:00:00.000Z","stockId":2705,"sp":15.14},{"date":"2025-10-30T16:00:00.000Z","stockId":2705,"sp":15.13},{"date":"2025-10-29T16:00:00.000Z","stockId":2705,"sp":15.33},{"date":"2025-10-28T16:00:00.000Z","stockId":2705,"sp":15.53},{"date":"2025-10-27T16:00:00.000Z","stockId":2705,"sp":15.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2705,"sp":15.79},{"date":"2025-10-23T16:00:00.000Z","stockId":2705,"sp":15.47},{"date":"2025-10-22T16:00:00.000Z","stockId":2705,"sp":15.38},{"date":"2025-10-21T16:00:00.000Z","stockId":2705,"sp":15.33},{"date":"2025-10-20T16:00:00.000Z","stockId":2705,"sp":14.98},{"date":"2025-10-19T16:00:00.000Z","stockId":2705,"sp":14.9},{"date":"2025-10-16T16:00:00.000Z","stockId":2705,"sp":14.95},{"date":"2025-10-15T16:00:00.000Z","stockId":2705,"sp":15.15},{"date":"2025-10-14T16:00:00.000Z","stockId":2705,"sp":15.37},{"date":"2025-10-13T16:00:00.000Z","stockId":2705,"sp":15.25},{"date":"2025-10-12T16:00:00.000Z","stockId":2705,"sp":15.42},{"date":"2025-10-09T16:00:00.000Z","stockId":2705,"sp":16.03},{"date":"2025-10-08T16:00:00.000Z","stockId":2705,"sp":15.83},{"date":"2025-09-29T16:00:00.000Z","stockId":2705,"sp":15.72},{"date":"2025-09-28T16:00:00.000Z","stockId":2705,"sp":15.69},{"date":"2025-09-25T16:00:00.000Z","stockId":2705,"sp":15.98},{"date":"2025-09-24T16:00:00.000Z","stockId":2705,"sp":16.12},{"date":"2025-09-23T16:00:00.000Z","stockId":2705,"sp":16.42},{"date":"2025-09-22T16:00:00.000Z","stockId":2705,"sp":16.14},{"date":"2025-09-21T16:00:00.000Z","stockId":2705,"sp":16.22},{"date":"2025-09-18T16:00:00.000Z","stockId":2705,"sp":16.29},{"date":"2025-09-17T16:00:00.000Z","stockId":2705,"sp":16.19},{"date":"2025-09-16T16:00:00.000Z","stockId":2705,"sp":16.19},{"date":"2025-09-15T16:00:00.000Z","stockId":2705,"sp":15.88},{"date":"2025-09-14T16:00:00.000Z","stockId":2705,"sp":15.67},{"date":"2025-09-11T16:00:00.000Z","stockId":2705,"sp":15.6},{"date":"2025-09-10T16:00:00.000Z","stockId":2705,"sp":15.77},{"date":"2025-09-09T16:00:00.000Z","stockId":2705,"sp":15.62},{"date":"2025-09-08T16:00:00.000Z","stockId":2705,"sp":15.63},{"date":"2025-09-07T16:00:00.000Z","stockId":2705,"sp":15.75},{"date":"2025-09-04T16:00:00.000Z","stockId":2705,"sp":15.64},{"date":"2025-09-03T16:00:00.000Z","stockId":2705,"sp":15.47},{"date":"2025-09-02T16:00:00.000Z","stockId":2705,"sp":15.48},{"date":"2025-09-01T16:00:00.000Z","stockId":2705,"sp":15.67},{"date":"2025-08-31T16:00:00.000Z","stockId":2705,"sp":15.82},{"date":"2025-08-28T16:00:00.000Z","stockId":2705,"sp":16.36},{"date":"2025-08-27T16:00:00.000Z","stockId":2705,"sp":16.8},{"date":"2025-08-26T16:00:00.000Z","stockId":2705,"sp":16.6},{"date":"2025-08-25T16:00:00.000Z","stockId":2705,"sp":16.95},{"date":"2025-08-24T16:00:00.000Z","stockId":2705,"sp":17.06},{"date":"2025-08-21T16:00:00.000Z","stockId":2705,"sp":17.13},{"date":"2025-08-20T16:00:00.000Z","stockId":2705,"sp":16.7},{"date":"2025-08-19T16:00:00.000Z","stockId":2705,"sp":16},{"date":"2025-08-18T16:00:00.000Z","stockId":2705,"sp":15.94},{"date":"2025-08-17T16:00:00.000Z","stockId":2705,"sp":15.98},{"date":"2025-08-14T16:00:00.000Z","stockId":2705,"sp":16.13},{"date":"2025-08-13T16:00:00.000Z","stockId":2705,"sp":15.86},{"date":"2025-08-12T16:00:00.000Z","stockId":2705,"sp":15.95},{"date":"2025-08-11T16:00:00.000Z","stockId":2705,"sp":15.64},{"date":"2025-08-10T16:00:00.000Z","stockId":2705,"sp":15.68},{"date":"2025-08-07T16:00:00.000Z","stockId":2705,"sp":15.53},{"date":"2025-08-06T16:00:00.000Z","stockId":2705,"sp":15.2},{"date":"2025-08-05T16:00:00.000Z","stockId":2705,"sp":15.18},{"date":"2025-08-04T16:00:00.000Z","stockId":2705,"sp":15.15},{"date":"2025-08-03T16:00:00.000Z","stockId":2705,"sp":14.73},{"date":"2025-07-31T16:00:00.000Z","stockId":2705,"sp":14.89},{"date":"2025-07-30T16:00:00.000Z","stockId":2705,"sp":14.77},{"date":"2025-07-29T16:00:00.000Z","stockId":2705,"sp":15.09},{"date":"2025-07-28T16:00:00.000Z","stockId":2705,"sp":14.9},{"date":"2025-07-27T16:00:00.000Z","stockId":2705,"sp":14.93},{"date":"2025-07-24T16:00:00.000Z","stockId":2705,"sp":15.06},{"date":"2025-07-23T16:00:00.000Z","stockId":2705,"sp":15},{"date":"2025-07-22T16:00:00.000Z","stockId":2705,"sp":14.88},{"date":"2025-07-21T16:00:00.000Z","stockId":2705,"sp":14.92},{"date":"2025-07-20T16:00:00.000Z","stockId":2705,"sp":15.03},{"date":"2025-07-17T16:00:00.000Z","stockId":2705,"sp":14.86},{"date":"2025-07-16T16:00:00.000Z","stockId":2705,"sp":14.79},{"date":"2025-07-15T16:00:00.000Z","stockId":2705,"sp":14.86},{"date":"2025-07-14T16:00:00.000Z","stockId":2705,"sp":14.95},{"date":"2025-07-13T16:00:00.000Z","stockId":2705,"sp":15},{"date":"2025-07-10T16:00:00.000Z","stockId":2705,"sp":14.71},{"date":"2025-07-09T16:00:00.000Z","stockId":2705,"sp":14.6},{"date":"2025-07-08T16:00:00.000Z","stockId":2705,"sp":14.54},{"date":"2025-07-07T16:00:00.000Z","stockId":2705,"sp":14.7},{"date":"2025-07-06T16:00:00.000Z","stockId":2705,"sp":14.57},{"date":"2025-07-03T16:00:00.000Z","stockId":2705,"sp":14.5},{"date":"2025-07-02T16:00:00.000Z","stockId":2705,"sp":14.66},{"date":"2025-07-01T16:00:00.000Z","stockId":2705,"sp":14.69},{"date":"2025-06-30T16:00:00.000Z","stockId":2705,"sp":14.82},{"date":"2025-06-29T16:00:00.000Z","stockId":2705,"sp":14.7},{"date":"2025-06-26T16:00:00.000Z","stockId":2705,"sp":14.8},{"date":"2025-06-25T16:00:00.000Z","stockId":2705,"sp":15.33},{"date":"2025-06-24T16:00:00.000Z","stockId":2705,"sp":15.16},{"date":"2025-06-23T16:00:00.000Z","stockId":2705,"sp":13.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2705,"sp":13.41},{"date":"2025-06-19T16:00:00.000Z","stockId":2705,"sp":13.51},{"date":"2025-06-18T16:00:00.000Z","stockId":2705,"sp":13.58},{"date":"2025-06-17T16:00:00.000Z","stockId":2705,"sp":13.54},{"date":"2025-06-16T16:00:00.000Z","stockId":2705,"sp":13.72},{"date":"2025-06-15T16:00:00.000Z","stockId":2705,"sp":13.77},{"date":"2025-06-12T16:00:00.000Z","stockId":2705,"sp":13.71},{"date":"2025-06-11T16:00:00.000Z","stockId":2705,"sp":14},{"date":"2025-06-10T16:00:00.000Z","stockId":2705,"sp":14.04},{"date":"2025-06-09T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2025-06-08T16:00:00.000Z","stockId":2705,"sp":14.45},{"date":"2025-06-05T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2025-06-04T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2025-06-03T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2025-06-02T16:00:00.000Z","stockId":2705,"sp":14.16},{"date":"2025-05-29T16:00:00.000Z","stockId":2705,"sp":14.17},{"date":"2025-05-28T16:00:00.000Z","stockId":2705,"sp":14.48},{"date":"2025-05-27T16:00:00.000Z","stockId":2705,"sp":14.31},{"date":"2025-05-26T16:00:00.000Z","stockId":2705,"sp":14.28},{"date":"2025-05-25T16:00:00.000Z","stockId":2705,"sp":14.3},{"date":"2025-05-22T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2025-05-21T16:00:00.000Z","stockId":2705,"sp":14.55},{"date":"2025-05-20T16:00:00.000Z","stockId":2705,"sp":14.69},{"date":"2025-05-19T16:00:00.000Z","stockId":2705,"sp":14.72},{"date":"2025-05-18T16:00:00.000Z","stockId":2705,"sp":14.73},{"date":"2025-05-15T16:00:00.000Z","stockId":2705,"sp":14.74},{"date":"2025-05-14T16:00:00.000Z","stockId":2705,"sp":14.86},{"date":"2025-05-13T16:00:00.000Z","stockId":2705,"sp":14.93},{"date":"2025-05-12T16:00:00.000Z","stockId":2705,"sp":14.93},{"date":"2025-05-11T16:00:00.000Z","stockId":2705,"sp":14.83},{"date":"2025-05-08T16:00:00.000Z","stockId":2705,"sp":14.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2705,"sp":14.29},{"date":"2025-05-06T16:00:00.000Z","stockId":2705,"sp":14.05},{"date":"2025-05-05T16:00:00.000Z","stockId":2705,"sp":14.04},{"date":"2025-04-29T16:00:00.000Z","stockId":2705,"sp":13.82},{"date":"2025-04-28T16:00:00.000Z","stockId":2705,"sp":13.55},{"date":"2025-04-27T16:00:00.000Z","stockId":2705,"sp":13},{"date":"2025-04-24T16:00:00.000Z","stockId":2705,"sp":13.33},{"date":"2025-04-23T16:00:00.000Z","stockId":2705,"sp":13.25},{"date":"2025-04-22T16:00:00.000Z","stockId":2705,"sp":13.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2705,"sp":12.98},{"date":"2025-04-20T16:00:00.000Z","stockId":2705,"sp":13.09},{"date":"2025-04-17T16:00:00.000Z","stockId":2705,"sp":12.86},{"date":"2025-04-16T16:00:00.000Z","stockId":2705,"sp":12.8},{"date":"2025-04-15T16:00:00.000Z","stockId":2705,"sp":12.74},{"date":"2025-04-14T16:00:00.000Z","stockId":2705,"sp":13.14},{"date":"2025-04-13T16:00:00.000Z","stockId":2705,"sp":13.22},{"date":"2025-04-10T16:00:00.000Z","stockId":2705,"sp":13.37},{"date":"2025-04-09T16:00:00.000Z","stockId":2705,"sp":13.27},{"date":"2025-04-08T16:00:00.000Z","stockId":2705,"sp":12.69},{"date":"2025-04-07T16:00:00.000Z","stockId":2705,"sp":12.82},{"date":"2025-04-06T16:00:00.000Z","stockId":2705,"sp":13.47},{"date":"2025-04-02T16:00:00.000Z","stockId":2705,"sp":14.97},{"date":"2025-04-01T16:00:00.000Z","stockId":2705,"sp":16.27},{"date":"2025-03-31T16:00:00.000Z","stockId":2705,"sp":16.1},{"date":"2025-03-30T16:00:00.000Z","stockId":2705,"sp":16.16},{"date":"2025-03-27T16:00:00.000Z","stockId":2705,"sp":16.11},{"date":"2025-03-26T16:00:00.000Z","stockId":2705,"sp":16.16},{"date":"2025-03-25T16:00:00.000Z","stockId":2705,"sp":16.22},{"date":"2025-03-24T16:00:00.000Z","stockId":2705,"sp":16.45},{"date":"2025-03-23T16:00:00.000Z","stockId":2705,"sp":16.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2705,"sp":16.34},{"date":"2025-03-19T16:00:00.000Z","stockId":2705,"sp":16.3},{"date":"2025-03-18T16:00:00.000Z","stockId":2705,"sp":16.45},{"date":"2025-03-17T16:00:00.000Z","stockId":2705,"sp":16.55},{"date":"2025-03-16T16:00:00.000Z","stockId":2705,"sp":16.67},{"date":"2025-03-13T16:00:00.000Z","stockId":2705,"sp":16.8},{"date":"2025-03-12T16:00:00.000Z","stockId":2705,"sp":16.52},{"date":"2025-03-11T16:00:00.000Z","stockId":2705,"sp":16.53},{"date":"2025-03-10T16:00:00.000Z","stockId":2705,"sp":16.82},{"date":"2025-03-09T16:00:00.000Z","stockId":2705,"sp":16.92},{"date":"2025-03-06T16:00:00.000Z","stockId":2705,"sp":16.36},{"date":"2025-03-05T16:00:00.000Z","stockId":2705,"sp":16.47},{"date":"2025-03-04T16:00:00.000Z","stockId":2705,"sp":16.11},{"date":"2025-03-03T16:00:00.000Z","stockId":2705,"sp":16.08},{"date":"2025-03-02T16:00:00.000Z","stockId":2705,"sp":15.85},{"date":"2025-02-27T16:00:00.000Z","stockId":2705,"sp":15.83},{"date":"2025-02-26T16:00:00.000Z","stockId":2705,"sp":15.43},{"date":"2025-02-25T16:00:00.000Z","stockId":2705,"sp":15.3},{"date":"2025-02-24T16:00:00.000Z","stockId":2705,"sp":15.18},{"date":"2025-02-23T16:00:00.000Z","stockId":2705,"sp":15.41},{"date":"2025-02-20T16:00:00.000Z","stockId":2705,"sp":15.52},{"date":"2025-02-19T16:00:00.000Z","stockId":2705,"sp":15.3},{"date":"2025-02-18T16:00:00.000Z","stockId":2705,"sp":14.8},{"date":"2025-02-17T16:00:00.000Z","stockId":2705,"sp":14.7},{"date":"2025-02-16T16:00:00.000Z","stockId":2705,"sp":14.86},{"date":"2025-02-13T16:00:00.000Z","stockId":2705,"sp":15},{"date":"2025-02-12T16:00:00.000Z","stockId":2705,"sp":15.05},{"date":"2025-02-11T16:00:00.000Z","stockId":2705,"sp":15.3},{"date":"2025-02-10T16:00:00.000Z","stockId":2705,"sp":15.29},{"date":"2025-02-09T16:00:00.000Z","stockId":2705,"sp":15.16},{"date":"2025-02-06T16:00:00.000Z","stockId":2705,"sp":15.35},{"date":"2025-02-05T16:00:00.000Z","stockId":2705,"sp":15.12},{"date":"2025-02-04T16:00:00.000Z","stockId":2705,"sp":14.96},{"date":"2025-01-26T16:00:00.000Z","stockId":2705,"sp":15.65},{"date":"2025-01-23T16:00:00.000Z","stockId":2705,"sp":15.55},{"date":"2025-01-22T16:00:00.000Z","stockId":2705,"sp":15.37},{"date":"2025-01-21T16:00:00.000Z","stockId":2705,"sp":15.44},{"date":"2025-01-20T16:00:00.000Z","stockId":2705,"sp":15.59},{"date":"2025-01-19T16:00:00.000Z","stockId":2705,"sp":15.76},{"date":"2025-01-16T16:00:00.000Z","stockId":2705,"sp":15.54},{"date":"2025-01-15T16:00:00.000Z","stockId":2705,"sp":15.45},{"date":"2025-01-14T16:00:00.000Z","stockId":2705,"sp":15.19},{"date":"2025-01-13T16:00:00.000Z","stockId":2705,"sp":15.23},{"date":"2025-01-12T16:00:00.000Z","stockId":2705,"sp":14.56},{"date":"2025-01-09T16:00:00.000Z","stockId":2705,"sp":15.14},{"date":"2025-01-08T16:00:00.000Z","stockId":2705,"sp":15.62},{"date":"2025-01-07T16:00:00.000Z","stockId":2705,"sp":15.81},{"date":"2025-01-06T16:00:00.000Z","stockId":2705,"sp":15.53},{"date":"2025-01-05T16:00:00.000Z","stockId":2705,"sp":14.93},{"date":"2025-01-02T16:00:00.000Z","stockId":2705,"sp":14.71},{"date":"2025-01-01T16:00:00.000Z","stockId":2705,"sp":14.99},{"date":"2024-12-30T16:00:00.000Z","stockId":2705,"sp":15},{"date":"2024-12-29T16:00:00.000Z","stockId":2705,"sp":15.15},{"date":"2024-12-26T16:00:00.000Z","stockId":2705,"sp":15.15},{"date":"2024-12-25T16:00:00.000Z","stockId":2705,"sp":15.23},{"date":"2024-12-24T16:00:00.000Z","stockId":2705,"sp":15.25},{"date":"2024-12-23T16:00:00.000Z","stockId":2705,"sp":15.42},{"date":"2024-12-22T16:00:00.000Z","stockId":2705,"sp":15.09},{"date":"2024-12-19T16:00:00.000Z","stockId":2705,"sp":14.94},{"date":"2024-12-18T16:00:00.000Z","stockId":2705,"sp":14.82},{"date":"2024-12-17T16:00:00.000Z","stockId":2705,"sp":14.79},{"date":"2024-12-16T16:00:00.000Z","stockId":2705,"sp":14.8},{"date":"2024-12-15T16:00:00.000Z","stockId":2705,"sp":14.87},{"date":"2024-12-12T16:00:00.000Z","stockId":2705,"sp":14.96},{"date":"2024-12-11T16:00:00.000Z","stockId":2705,"sp":15.3},{"date":"2024-12-10T16:00:00.000Z","stockId":2705,"sp":15.08},{"date":"2024-12-09T16:00:00.000Z","stockId":2705,"sp":14.85},{"date":"2024-12-08T16:00:00.000Z","stockId":2705,"sp":14.87},{"date":"2024-12-05T16:00:00.000Z","stockId":2705,"sp":14.74},{"date":"2024-12-04T16:00:00.000Z","stockId":2705,"sp":14.55},{"date":"2024-12-03T16:00:00.000Z","stockId":2705,"sp":14.56},{"date":"2024-12-02T16:00:00.000Z","stockId":2705,"sp":14.66},{"date":"2024-12-01T16:00:00.000Z","stockId":2705,"sp":14.64},{"date":"2024-11-28T16:00:00.000Z","stockId":2705,"sp":14.52},{"date":"2024-11-27T16:00:00.000Z","stockId":2705,"sp":14.28},{"date":"2024-11-26T16:00:00.000Z","stockId":2705,"sp":14.44},{"date":"2024-11-25T16:00:00.000Z","stockId":2705,"sp":14.09},{"date":"2024-11-24T16:00:00.000Z","stockId":2705,"sp":14.14},{"date":"2024-11-21T16:00:00.000Z","stockId":2705,"sp":14.11},{"date":"2024-11-20T16:00:00.000Z","stockId":2705,"sp":14.71},{"date":"2024-11-19T16:00:00.000Z","stockId":2705,"sp":14.92},{"date":"2024-11-18T16:00:00.000Z","stockId":2705,"sp":14.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2705,"sp":14.54},{"date":"2024-11-14T16:00:00.000Z","stockId":2705,"sp":14.73},{"date":"2024-11-13T16:00:00.000Z","stockId":2705,"sp":14.9},{"date":"2024-11-12T16:00:00.000Z","stockId":2705,"sp":15.19},{"date":"2024-11-11T16:00:00.000Z","stockId":2705,"sp":15.25},{"date":"2024-11-10T16:00:00.000Z","stockId":2705,"sp":15.22},{"date":"2024-11-07T16:00:00.000Z","stockId":2705,"sp":15.17},{"date":"2024-11-06T16:00:00.000Z","stockId":2705,"sp":15.15},{"date":"2024-11-05T16:00:00.000Z","stockId":2705,"sp":14.72},{"date":"2024-11-04T16:00:00.000Z","stockId":2705,"sp":14.99},{"date":"2024-11-03T16:00:00.000Z","stockId":2705,"sp":14.65},{"date":"2024-10-31T16:00:00.000Z","stockId":2705,"sp":14.34},{"date":"2024-10-30T16:00:00.000Z","stockId":2705,"sp":14.85},{"date":"2024-10-29T16:00:00.000Z","stockId":2705,"sp":15.02},{"date":"2024-10-28T16:00:00.000Z","stockId":2705,"sp":16.01},{"date":"2024-10-27T16:00:00.000Z","stockId":2705,"sp":14.87},{"date":"2024-10-24T16:00:00.000Z","stockId":2705,"sp":14.69},{"date":"2024-10-23T16:00:00.000Z","stockId":2705,"sp":14.51},{"date":"2024-10-22T16:00:00.000Z","stockId":2705,"sp":14.56},{"date":"2024-10-21T16:00:00.000Z","stockId":2705,"sp":14.65},{"date":"2024-10-20T16:00:00.000Z","stockId":2705,"sp":14.31},{"date":"2024-10-17T16:00:00.000Z","stockId":2705,"sp":14.5},{"date":"2024-10-16T16:00:00.000Z","stockId":2705,"sp":14.15},{"date":"2024-10-15T16:00:00.000Z","stockId":2705,"sp":14.32},{"date":"2024-10-14T16:00:00.000Z","stockId":2705,"sp":14.4},{"date":"2024-10-13T16:00:00.000Z","stockId":2705,"sp":14.91},{"date":"2024-10-10T16:00:00.000Z","stockId":2705,"sp":14.52},{"date":"2024-10-09T16:00:00.000Z","stockId":2705,"sp":15.12},{"date":"2024-10-08T16:00:00.000Z","stockId":2705,"sp":15.23},{"date":"2024-10-07T16:00:00.000Z","stockId":2705,"sp":16.42},{"date":"2024-09-29T16:00:00.000Z","stockId":2705,"sp":15.77},{"date":"2024-09-26T16:00:00.000Z","stockId":2705,"sp":14.7},{"date":"2024-09-25T16:00:00.000Z","stockId":2705,"sp":14.18},{"date":"2024-09-24T16:00:00.000Z","stockId":2705,"sp":13.51},{"date":"2024-09-23T16:00:00.000Z","stockId":2705,"sp":13.67},{"date":"2024-09-22T16:00:00.000Z","stockId":2705,"sp":13.31},{"date":"2024-09-19T16:00:00.000Z","stockId":2705,"sp":13.39},{"date":"2024-09-18T16:00:00.000Z","stockId":2705,"sp":13.53},{"date":"2024-09-17T16:00:00.000Z","stockId":2705,"sp":12.68},{"date":"2024-09-12T16:00:00.000Z","stockId":2705,"sp":12.46},{"date":"2024-09-11T16:00:00.000Z","stockId":2705,"sp":12.56},{"date":"2024-09-10T16:00:00.000Z","stockId":2705,"sp":12.75},{"date":"2024-09-09T16:00:00.000Z","stockId":2705,"sp":12.39},{"date":"2024-09-08T16:00:00.000Z","stockId":2705,"sp":12.31},{"date":"2024-09-05T16:00:00.000Z","stockId":2705,"sp":12.57},{"date":"2024-09-04T16:00:00.000Z","stockId":2705,"sp":12.77},{"date":"2024-09-03T16:00:00.000Z","stockId":2705,"sp":12.58},{"date":"2024-09-02T16:00:00.000Z","stockId":2705,"sp":12.63},{"date":"2024-09-01T16:00:00.000Z","stockId":2705,"sp":12.5},{"date":"2024-08-29T16:00:00.000Z","stockId":2705,"sp":12.89},{"date":"2024-08-28T16:00:00.000Z","stockId":2705,"sp":12.71},{"date":"2024-08-27T16:00:00.000Z","stockId":2705,"sp":12.6},{"date":"2024-08-26T16:00:00.000Z","stockId":2705,"sp":12.53},{"date":"2024-08-25T16:00:00.000Z","stockId":2705,"sp":12.68},{"date":"2024-08-22T16:00:00.000Z","stockId":2705,"sp":12.66},{"date":"2024-08-21T16:00:00.000Z","stockId":2705,"sp":12.41},{"date":"2024-08-20T16:00:00.000Z","stockId":2705,"sp":12.36},{"date":"2024-08-19T16:00:00.000Z","stockId":2705,"sp":12.44},{"date":"2024-08-18T16:00:00.000Z","stockId":2705,"sp":12.61},{"date":"2024-08-15T16:00:00.000Z","stockId":2705,"sp":12.51},{"date":"2024-08-14T16:00:00.000Z","stockId":2705,"sp":12.59},{"date":"2024-08-13T16:00:00.000Z","stockId":2705,"sp":12.51},{"date":"2024-08-12T16:00:00.000Z","stockId":2705,"sp":12.75},{"date":"2024-08-11T16:00:00.000Z","stockId":2705,"sp":12.82},{"date":"2024-08-08T16:00:00.000Z","stockId":2705,"sp":12.81},{"date":"2024-08-07T16:00:00.000Z","stockId":2705,"sp":12.98},{"date":"2024-08-06T16:00:00.000Z","stockId":2705,"sp":12.72},{"date":"2024-08-05T16:00:00.000Z","stockId":2705,"sp":12.98},{"date":"2024-08-04T16:00:00.000Z","stockId":2705,"sp":12.75},{"date":"2024-08-01T16:00:00.000Z","stockId":2705,"sp":13.12},{"date":"2024-07-31T16:00:00.000Z","stockId":2705,"sp":13.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2705,"sp":13.5},{"date":"2024-07-29T16:00:00.000Z","stockId":2705,"sp":12.71},{"date":"2024-07-28T16:00:00.000Z","stockId":2705,"sp":12.83},{"date":"2024-07-25T16:00:00.000Z","stockId":2705,"sp":13.02},{"date":"2024-07-24T16:00:00.000Z","stockId":2705,"sp":12.66},{"date":"2024-07-23T16:00:00.000Z","stockId":2705,"sp":12.52},{"date":"2024-07-22T16:00:00.000Z","stockId":2705,"sp":12.72},{"date":"2024-07-21T16:00:00.000Z","stockId":2705,"sp":13.05},{"date":"2024-07-18T16:00:00.000Z","stockId":2705,"sp":13.17},{"date":"2024-07-17T16:00:00.000Z","stockId":2705,"sp":13.24},{"date":"2024-07-16T16:00:00.000Z","stockId":2705,"sp":12.84},{"date":"2024-07-15T16:00:00.000Z","stockId":2705,"sp":12.99},{"date":"2024-07-14T16:00:00.000Z","stockId":2705,"sp":13.17},{"date":"2024-07-11T16:00:00.000Z","stockId":2705,"sp":13.24},{"date":"2024-07-10T16:00:00.000Z","stockId":2705,"sp":13.47},{"date":"2024-07-09T16:00:00.000Z","stockId":2705,"sp":13.05},{"date":"2024-07-08T16:00:00.000Z","stockId":2705,"sp":13.08},{"date":"2024-07-07T16:00:00.000Z","stockId":2705,"sp":12.97},{"date":"2024-07-04T16:00:00.000Z","stockId":2705,"sp":13.28},{"date":"2024-07-03T16:00:00.000Z","stockId":2705,"sp":13.21},{"date":"2024-07-02T16:00:00.000Z","stockId":2705,"sp":13.3},{"date":"2024-07-01T16:00:00.000Z","stockId":2705,"sp":13.54},{"date":"2024-06-30T16:00:00.000Z","stockId":2705,"sp":14.06},{"date":"2024-06-27T16:00:00.000Z","stockId":2705,"sp":14.07},{"date":"2024-06-26T16:00:00.000Z","stockId":2705,"sp":14.3},{"sp":14.64,"stockId":2705,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.45,"stockId":2705,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.34,"stockId":2705,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.64,"stockId":2705,"date":"2024-06-20T16:00:00.000Z"},{"sp":14.57,"stockId":2705,"date":"2024-06-19T16:00:00.000Z"},{"sp":14.93,"stockId":2705,"date":"2024-06-18T16:00:00.000Z"},{"sp":15.21,"stockId":2705,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.25,"stockId":2705,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.25,"stockId":2705,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.08,"stockId":2705,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.35,"stockId":2705,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.35,"stockId":2705,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.47,"stockId":2705,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.57,"stockId":2705,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.61,"stockId":2705,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.05,"stockId":2705,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.9,"stockId":2705,"date":"2024-06-02T16:00:00.000Z"},{"sp":15.97,"stockId":2705,"date":"2024-05-30T16:00:00.000Z"},{"sp":15.86,"stockId":2705,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.06,"stockId":2705,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.15,"stockId":2705,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.42,"stockId":2705,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.16,"stockId":2705,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.36,"stockId":2705,"date":"2024-05-22T16:00:00.000Z"},{"sp":16.81,"stockId":2705,"date":"2024-05-21T16:00:00.000Z"},{"sp":16.78,"stockId":2705,"date":"2024-05-20T16:00:00.000Z"},{"sp":16.82,"stockId":2705,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.19,"stockId":2705,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.23,"stockId":2705,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.8,"stockId":2705,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.57,"stockId":2705,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.94,"stockId":2705,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2705,"sp":17.2},{"date":"2024-05-08T16:00:00.000Z","stockId":2705,"sp":17.3},{"date":"2024-05-07T16:00:00.000Z","stockId":2705,"sp":16.89},{"date":"2024-05-06T16:00:00.000Z","stockId":2705,"sp":17.16},{"date":"2024-05-05T16:00:00.000Z","stockId":2705,"sp":17.25},{"date":"2024-04-29T16:00:00.000Z","stockId":2705,"sp":16.62},{"date":"2024-04-28T16:00:00.000Z","stockId":2705,"sp":16.53},{"date":"2024-04-25T16:00:00.000Z","stockId":2705,"sp":18.17},{"date":"2024-04-24T16:00:00.000Z","stockId":2705,"sp":18.08},{"date":"2024-04-23T16:00:00.000Z","stockId":2705,"sp":18.12},{"date":"2024-04-22T16:00:00.000Z","stockId":2705,"sp":17.76},{"date":"2024-04-21T16:00:00.000Z","stockId":2705,"sp":18.24},{"date":"2024-04-18T16:00:00.000Z","stockId":2705,"sp":18.56},{"date":"2024-04-17T16:00:00.000Z","stockId":2705,"sp":18.56},{"date":"2024-04-16T16:00:00.000Z","stockId":2705,"sp":18.65},{"date":"2024-04-15T16:00:00.000Z","stockId":2705,"sp":18.71},{"date":"2024-04-14T16:00:00.000Z","stockId":2705,"sp":18.88},{"date":"2024-04-11T16:00:00.000Z","stockId":2705,"sp":18.74},{"date":"2024-04-10T16:00:00.000Z","stockId":2705,"sp":17.73},{"date":"2024-04-09T16:00:00.000Z","stockId":2705,"sp":17.8},{"date":"2024-04-08T16:00:00.000Z","stockId":2705,"sp":17.88},{"date":"2024-04-07T16:00:00.000Z","stockId":2705,"sp":18.23},{"date":"2024-04-02T16:00:00.000Z","stockId":2705,"sp":18.07},{"date":"2024-04-01T16:00:00.000Z","stockId":2705,"sp":17.81},{"date":"2024-03-31T16:00:00.000Z","stockId":2705,"sp":17.44},{"date":"2024-03-28T16:00:00.000Z","stockId":2705,"sp":16.6},{"date":"2024-03-27T16:00:00.000Z","stockId":2705,"sp":16.43},{"date":"2024-03-26T16:00:00.000Z","stockId":2705,"sp":16.21},{"date":"2024-03-25T16:00:00.000Z","stockId":2705,"sp":16.14},{"date":"2024-03-24T16:00:00.000Z","stockId":2705,"sp":16.02},{"date":"2024-03-21T16:00:00.000Z","stockId":2705,"sp":16.3},{"date":"2024-03-20T16:00:00.000Z","stockId":2705,"sp":16.14},{"date":"2024-03-19T16:00:00.000Z","stockId":2705,"sp":16.53},{"date":"2024-03-18T16:00:00.000Z","stockId":2705,"sp":16.51},{"date":"2024-03-17T16:00:00.000Z","stockId":2705,"sp":16.28},{"date":"2024-03-14T16:00:00.000Z","stockId":2705,"sp":16.14},{"date":"2024-03-13T16:00:00.000Z","stockId":2705,"sp":16.07},{"date":"2024-03-12T16:00:00.000Z","stockId":2705,"sp":15.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2705,"sp":16.14},{"date":"2024-03-10T16:00:00.000Z","stockId":2705,"sp":15.2},{"date":"2024-03-07T16:00:00.000Z","stockId":2705,"sp":15.07},{"date":"2024-03-06T16:00:00.000Z","stockId":2705,"sp":14.95},{"date":"2024-03-05T16:00:00.000Z","stockId":2705,"sp":15.28},{"date":"2024-03-04T16:00:00.000Z","stockId":2705,"sp":15.1},{"date":"2024-03-03T16:00:00.000Z","stockId":2705,"sp":14.68},{"date":"2024-02-29T16:00:00.000Z","stockId":2705,"sp":14.47},{"date":"2024-02-28T16:00:00.000Z","stockId":2705,"sp":14.6},{"date":"2024-02-27T16:00:00.000Z","stockId":2705,"sp":13.56},{"date":"2024-02-26T16:00:00.000Z","stockId":2705,"sp":14.03},{"date":"2024-02-25T16:00:00.000Z","stockId":2705,"sp":13.75},{"date":"2024-02-22T16:00:00.000Z","stockId":2705,"sp":13.63},{"date":"2024-02-21T16:00:00.000Z","stockId":2705,"sp":13.64},{"date":"2024-02-20T16:00:00.000Z","stockId":2705,"sp":13.65},{"date":"2024-02-19T16:00:00.000Z","stockId":2705,"sp":13.58},{"date":"2024-02-18T16:00:00.000Z","stockId":2705,"sp":13.68},{"date":"2024-02-07T16:00:00.000Z","stockId":2705,"sp":13.58},{"date":"2024-02-06T16:00:00.000Z","stockId":2705,"sp":13.3},{"date":"2024-02-05T16:00:00.000Z","stockId":2705,"sp":12.34},{"date":"2024-02-04T16:00:00.000Z","stockId":2705,"sp":11.22},{"date":"2024-02-01T16:00:00.000Z","stockId":2705,"sp":11.82},{"date":"2024-01-31T16:00:00.000Z","stockId":2705,"sp":12.22},{"date":"2024-01-30T16:00:00.000Z","stockId":2705,"sp":12.21},{"date":"2024-01-29T16:00:00.000Z","stockId":2705,"sp":12.67},{"date":"2024-01-28T16:00:00.000Z","stockId":2705,"sp":13.35},{"date":"2024-01-25T16:00:00.000Z","stockId":2705,"sp":13.35},{"date":"2024-01-24T16:00:00.000Z","stockId":2705,"sp":13.49},{"date":"2024-01-23T16:00:00.000Z","stockId":2705,"sp":13.25},{"date":"2024-01-22T16:00:00.000Z","stockId":2705,"sp":12.96},{"date":"2024-01-21T16:00:00.000Z","stockId":2705,"sp":12.74},{"date":"2024-01-18T16:00:00.000Z","stockId":2705,"sp":13.47},{"date":"2024-01-17T16:00:00.000Z","stockId":2705,"sp":13.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2705,"sp":13.57},{"date":"2024-01-15T16:00:00.000Z","stockId":2705,"sp":13.78},{"date":"2024-01-14T16:00:00.000Z","stockId":2705,"sp":13.87},{"date":"2024-01-11T16:00:00.000Z","stockId":2705,"sp":13.83},{"date":"2024-01-10T16:00:00.000Z","stockId":2705,"sp":14},{"date":"2024-01-09T16:00:00.000Z","stockId":2705,"sp":14.01},{"date":"2024-01-08T16:00:00.000Z","stockId":2705,"sp":13.93},{"date":"2024-01-07T16:00:00.000Z","stockId":2705,"sp":13.93},{"date":"2024-01-04T16:00:00.000Z","stockId":2705,"sp":14.14},{"date":"2024-01-03T16:00:00.000Z","stockId":2705,"sp":14.23},{"date":"2024-01-02T16:00:00.000Z","stockId":2705,"sp":14.27},{"date":"2024-01-01T16:00:00.000Z","stockId":2705,"sp":14.45},{"date":"2023-12-28T16:00:00.000Z","stockId":2705,"sp":14.57},{"date":"2023-12-27T16:00:00.000Z","stockId":2705,"sp":14.45},{"date":"2023-12-26T16:00:00.000Z","stockId":2705,"sp":14.07},{"date":"2023-12-25T16:00:00.000Z","stockId":2705,"sp":14.07},{"date":"2023-12-24T16:00:00.000Z","stockId":2705,"sp":14.35},{"date":"2023-12-21T16:00:00.000Z","stockId":2705,"sp":14.36},{"date":"2023-12-20T16:00:00.000Z","stockId":2705,"sp":14.45},{"date":"2023-12-19T16:00:00.000Z","stockId":2705,"sp":14.29},{"date":"2023-12-18T16:00:00.000Z","stockId":2705,"sp":14.51},{"date":"2023-12-17T16:00:00.000Z","stockId":2705,"sp":14.55},{"date":"2023-12-14T16:00:00.000Z","stockId":2705,"sp":14.78},{"date":"2023-12-13T16:00:00.000Z","stockId":2705,"sp":14.9},{"date":"2023-12-12T16:00:00.000Z","stockId":2705,"sp":15.04},{"date":"2023-12-11T16:00:00.000Z","stockId":2705,"sp":15.31},{"date":"2023-12-10T16:00:00.000Z","stockId":2705,"sp":15.29},{"date":"2023-12-07T16:00:00.000Z","stockId":2705,"sp":15.84},{"date":"2023-12-06T16:00:00.000Z","stockId":2705,"sp":15.85},{"date":"2023-12-05T16:00:00.000Z","stockId":2705,"sp":15.9},{"date":"2023-12-04T16:00:00.000Z","stockId":2705,"sp":15.89},{"date":"2023-12-03T16:00:00.000Z","stockId":2705,"sp":16.02},{"date":"2023-11-30T16:00:00.000Z","stockId":2705,"sp":16.28},{"date":"2023-11-29T16:00:00.000Z","stockId":2705,"sp":16.42},{"date":"2023-11-28T16:00:00.000Z","stockId":2705,"sp":16.47},{"date":"2023-11-27T16:00:00.000Z","stockId":2705,"sp":16.67},{"date":"2023-11-26T16:00:00.000Z","stockId":2705,"sp":16.56},{"date":"2023-11-23T16:00:00.000Z","stockId":2705,"sp":16.84},{"date":"2023-11-22T16:00:00.000Z","stockId":2705,"sp":16.9},{"date":"2023-11-21T16:00:00.000Z","stockId":2705,"sp":16.58},{"date":"2023-11-20T16:00:00.000Z","stockId":2705,"sp":16.84},{"date":"2023-11-19T16:00:00.000Z","stockId":2705,"sp":16.95},{"date":"2023-11-16T16:00:00.000Z","stockId":2705,"sp":16.88},{"date":"2023-11-15T16:00:00.000Z","stockId":2705,"sp":16.86},{"date":"2023-11-14T16:00:00.000Z","stockId":2705,"sp":16.79},{"date":"2023-11-13T16:00:00.000Z","stockId":2705,"sp":16.64},{"date":"2023-11-12T16:00:00.000Z","stockId":2705,"sp":16.5},{"date":"2023-11-09T16:00:00.000Z","stockId":2705,"sp":16.66},{"date":"2023-11-08T16:00:00.000Z","stockId":2705,"sp":16.78},{"date":"2023-11-07T16:00:00.000Z","stockId":2705,"sp":16.78},{"date":"2023-11-06T16:00:00.000Z","stockId":2705,"sp":16.95},{"date":"2023-11-05T16:00:00.000Z","stockId":2705,"sp":17.01},{"date":"2023-11-02T16:00:00.000Z","stockId":2705,"sp":16.88},{"date":"2023-11-01T16:00:00.000Z","stockId":2705,"sp":16.76},{"date":"2023-10-31T16:00:00.000Z","stockId":2705,"sp":17.05},{"date":"2023-10-30T16:00:00.000Z","stockId":2705,"sp":16.78},{"date":"2023-10-29T16:00:00.000Z","stockId":2705,"sp":16.75},{"date":"2023-10-26T16:00:00.000Z","stockId":2705,"sp":16.46},{"date":"2023-10-25T16:00:00.000Z","stockId":2705,"sp":15.87},{"date":"2023-10-24T16:00:00.000Z","stockId":2705,"sp":15.85},{"date":"2023-10-23T16:00:00.000Z","stockId":2705,"sp":16.19},{"date":"2023-10-22T16:00:00.000Z","stockId":2705,"sp":16},{"date":"2023-10-19T16:00:00.000Z","stockId":2705,"sp":16.36},{"date":"2023-10-18T16:00:00.000Z","stockId":2705,"sp":16.57},{"date":"2023-10-17T16:00:00.000Z","stockId":2705,"sp":16.73},{"date":"2023-10-16T16:00:00.000Z","stockId":2705,"sp":16.96},{"date":"2023-10-15T16:00:00.000Z","stockId":2705,"sp":16.8},{"date":"2023-10-12T16:00:00.000Z","stockId":2705,"sp":16.85},{"date":"2023-10-11T16:00:00.000Z","stockId":2705,"sp":16.93},{"date":"2023-10-10T16:00:00.000Z","stockId":2705,"sp":16.99},{"date":"2023-10-09T16:00:00.000Z","stockId":2705,"sp":17.02},{"date":"2023-10-08T16:00:00.000Z","stockId":2705,"sp":17.46},{"date":"2023-09-27T16:00:00.000Z","stockId":2705,"sp":17.63},{"date":"2023-09-26T16:00:00.000Z","stockId":2705,"sp":17.21},{"date":"2023-09-25T16:00:00.000Z","stockId":2705,"sp":17.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2705,"sp":17.73},{"date":"2023-09-21T16:00:00.000Z","stockId":2705,"sp":18},{"date":"2023-09-20T16:00:00.000Z","stockId":2705,"sp":17.56},{"date":"2023-09-19T16:00:00.000Z","stockId":2705,"sp":17.57},{"date":"2023-09-18T16:00:00.000Z","stockId":2705,"sp":17.82},{"date":"2023-09-17T16:00:00.000Z","stockId":2705,"sp":18},{"date":"2023-09-14T16:00:00.000Z","stockId":2705,"sp":17.66},{"date":"2023-09-13T16:00:00.000Z","stockId":2705,"sp":17.7},{"date":"2023-09-12T16:00:00.000Z","stockId":2705,"sp":17.96},{"date":"2023-09-11T16:00:00.000Z","stockId":2705,"sp":17.98},{"date":"2023-09-10T16:00:00.000Z","stockId":2705,"sp":17.77},{"date":"2023-09-07T16:00:00.000Z","stockId":2705,"sp":17.74},{"date":"2023-09-06T16:00:00.000Z","stockId":2705,"sp":17.78},{"date":"2023-09-05T16:00:00.000Z","stockId":2705,"sp":18.06},{"date":"2023-09-04T16:00:00.000Z","stockId":2705,"sp":18.15},{"date":"2023-09-03T16:00:00.000Z","stockId":2705,"sp":18.26},{"date":"2023-08-31T16:00:00.000Z","stockId":2705,"sp":17.87},{"date":"2023-08-30T16:00:00.000Z","stockId":2705,"sp":17.63},{"date":"2023-08-29T16:00:00.000Z","stockId":2705,"sp":17.41},{"date":"2023-08-28T16:00:00.000Z","stockId":2705,"sp":17.17},{"date":"2023-08-27T16:00:00.000Z","stockId":2705,"sp":16.41},{"date":"2023-08-24T16:00:00.000Z","stockId":2705,"sp":16.42},{"date":"2023-08-23T16:00:00.000Z","stockId":2705,"sp":16.69},{"date":"2023-08-22T16:00:00.000Z","stockId":2705,"sp":16.64},{"date":"2023-08-21T16:00:00.000Z","stockId":2705,"sp":17},{"date":"2023-08-20T16:00:00.000Z","stockId":2705,"sp":17.1},{"date":"2023-08-17T16:00:00.000Z","stockId":2705,"sp":17.42},{"date":"2023-08-16T16:00:00.000Z","stockId":2705,"sp":17.97},{"date":"2023-08-15T16:00:00.000Z","stockId":2705,"sp":17.15},{"date":"2023-08-14T16:00:00.000Z","stockId":2705,"sp":17.55},{"date":"2023-08-13T16:00:00.000Z","stockId":2705,"sp":17.24},{"date":"2023-08-10T16:00:00.000Z","stockId":2705,"sp":17.23},{"date":"2023-08-09T16:00:00.000Z","stockId":2705,"sp":17.7},{"date":"2023-08-08T16:00:00.000Z","stockId":2705,"sp":17.82},{"date":"2023-08-07T16:00:00.000Z","stockId":2705,"sp":17.76},{"date":"2023-08-06T16:00:00.000Z","stockId":2705,"sp":17.89},{"date":"2023-08-03T16:00:00.000Z","stockId":2705,"sp":18.07},{"date":"2023-08-02T16:00:00.000Z","stockId":2705,"sp":18.21},{"date":"2023-08-01T16:00:00.000Z","stockId":2705,"sp":18.2},{"date":"2023-07-31T16:00:00.000Z","stockId":2705,"sp":18.12},{"date":"2023-07-30T16:00:00.000Z","stockId":2705,"sp":18.38},{"date":"2023-07-27T16:00:00.000Z","stockId":2705,"sp":18.19},{"date":"2023-07-26T16:00:00.000Z","stockId":2705,"sp":17.7},{"date":"2023-07-25T16:00:00.000Z","stockId":2705,"sp":17.49},{"date":"2023-07-24T16:00:00.000Z","stockId":2705,"sp":17.77},{"date":"2023-07-23T16:00:00.000Z","stockId":2705,"sp":17.68},{"date":"2023-07-20T16:00:00.000Z","stockId":2705,"sp":17.67},{"date":"2023-07-19T16:00:00.000Z","stockId":2705,"sp":17.9},{"date":"2023-07-18T16:00:00.000Z","stockId":2705,"sp":18},{"date":"2023-07-17T16:00:00.000Z","stockId":2705,"sp":18.03},{"date":"2023-07-16T16:00:00.000Z","stockId":2705,"sp":18.38},{"date":"2023-07-13T16:00:00.000Z","stockId":2705,"sp":18.24},{"date":"2023-07-12T16:00:00.000Z","stockId":2705,"sp":18.64},{"date":"2023-07-11T16:00:00.000Z","stockId":2705,"sp":18.69},{"date":"2023-07-10T16:00:00.000Z","stockId":2705,"sp":18.63},{"date":"2023-07-09T16:00:00.000Z","stockId":2705,"sp":18.38},{"date":"2023-07-06T16:00:00.000Z","stockId":2705,"sp":18.74},{"date":"2023-07-05T16:00:00.000Z","stockId":2705,"sp":18.64},{"date":"2023-07-04T16:00:00.000Z","stockId":2705,"sp":18.8},{"date":"2023-07-03T16:00:00.000Z","stockId":2705,"sp":18.76},{"date":"2023-07-02T16:00:00.000Z","stockId":2705,"sp":18.79},{"date":"2023-06-29T16:00:00.000Z","stockId":2705,"sp":18.03},{"date":"2023-06-28T16:00:00.000Z","stockId":2705,"sp":17.56},{"date":"2023-06-27T16:00:00.000Z","stockId":2705,"sp":17.47},{"date":"2023-06-26T16:00:00.000Z","stockId":2705,"sp":17.58},{"date":"2023-06-25T16:00:00.000Z","stockId":2705,"sp":17.48},{"date":"2023-06-20T16:00:00.000Z","stockId":2705,"sp":17.62},{"date":"2023-06-19T16:00:00.000Z","stockId":2705,"sp":17.37},{"date":"2023-06-18T16:00:00.000Z","stockId":2705,"sp":17.32},{"date":"2023-06-15T16:00:00.000Z","stockId":2705,"sp":17.4},{"date":"2023-06-14T16:00:00.000Z","stockId":2705,"sp":17.78},{"date":"2023-06-13T16:00:00.000Z","stockId":2705,"sp":17.83},{"date":"2023-06-12T16:00:00.000Z","stockId":2705,"sp":17.59},{"date":"2023-06-11T16:00:00.000Z","stockId":2705,"sp":17.65},{"date":"2023-06-08T16:00:00.000Z","stockId":2705,"sp":16.69},{"date":"2023-06-07T16:00:00.000Z","stockId":2705,"sp":17.26}],"dateFlag":"day"}