window.pageData = {"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"ipoDate":"2014-01-28T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":11,"fsTableType":"non_financial","tickerId":2725,"establishDate":"1998-05-20T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"跃岭股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ylgf","actualControllerTypes":["natural_person"],"actualControllerName":"王冠然","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:10.788Z"}],"latestLiftedDate":"2027-01-17T16:00:00.000Z","province":{"shortName":"浙江"},"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":26.12249484640557},"pb":{"mcw":2.4300211261677847},"ps_ttm":{"mcw":1.500419632267969},"dyr":{"mcw":0.01624837735839416}},"staticDividendYieldRatio":0.016142094935586316},"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":2020000280204,"stockCode":"280204","name":"轮胎轮毂","stockType":"industry","exchange":"sw_2021","tickerId":280204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00026},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yueling.com.cn","companyName":"浙江跃岭股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损950万元-1425万元。","maxProfit":-9500000,"minProfit":-14250000,"performanceType":"deficit","reason":"报告期公司扣除非经常性损益后的净利润同比有所波动，主要受到两方面因素的叠加影响：一是外汇市场波动加剧，受汇率变化影响，公司汇兑损失较大；二是主要原材料铝锭的市场价格持续高位运行，导致公司生产成本上升，利润下降。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2725,"type":"tr_dri","cagr_p_r_fs":0.029250714236654485,"cagr_p_r_fys":-0.35724785735134057,"cagr_p_r_y1":-0.1971536429591757,"cagr_p_r_y3":0.03037108583300374,"cagr_p_r_y5":0.0960982772787271,"p_r_fs":0.43331223402668706,"cagr_p_r_d30":-0.19867060561299854,"cagr_p_r_d60":-0.3210930493273544,"cagr_p_r_d90":-0.3460258151256874,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2014-01-28T16:00:00.000Z","cagr_p_r_y10":-0.03327500674276951,"cagr_p_r_d14":-0.05897658282740659,"cagr_p_r_d7":0.06372549019607865},"shnc":{"stockId":2725,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":32174,"shnc_d90":0.11409674850237196,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":32174,"shnc_q1":0.11409674850237196,"shnc_q2":-0.2559204440333025,"shnc_q3":0.04630894308943089,"shnc_y1":-0.08912292622161826,"shnc_y2":-0.18157305657305658},"ple":{"stockId":2725,"type":"ple","ps_sc_r":0.2456,"pc":1,"ps":62875000,"ps_mc":677792500,"ps_shbt10sh_r":0.5388419464376352,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":1255.040880552876,"d_pe_ttm":-292.27855737550357,"pb":2.8590771103307646,"pb_wo_gw":2.8590771103307646,"dyr":0.0016521331365207373,"mc":2777600000,"mc_om":2777600000,"sp":10.85,"spc":0.0065,"ta":106649244,"to_r":0.04639219532555737,"cmc":2325798752,"ecmc":1268150300.2,"ecmc_psh":39415,"shn":32174},"differentMarketStocks":[],"staticDividendYieldRatio":0.0016521331365207373},"shareholdersEquityChangeData":[{"_id":"6903c12e40138e3e25020148","stockId":2725,"source":"cn_info","shareholderName":"万士文","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-60750,"sharesChangeRatio":0.00024,"priceLimit":"15.89","sharesHeldAfterChange":0.00071,"quantityHeldAfterChange":182250,"priceFloor":15.89,"priceCeiling":15.89,"averagePrice":15.89,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"68fd29362e6f0f8d945083a6","stockId":2725,"source":"cn_info","shareholderName":"万坤","declarationDate":"2025-09-26T16:00:00.000Z","date":"2025-09-25T16:00:00.000Z","changeQuantity":-26614,"sharesChangeRatio":0.0001,"priceLimit":"15.79","sharesHeldAfterChange":0.00031,"quantityHeldAfterChange":79841,"priceFloor":15.79,"priceCeiling":15.79,"averagePrice":15.79,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b8e","stockId":2725,"source":"cn_info","shareholderName":"万坤","declarationDate":"2024-10-25T16:00:00.000Z","date":"2024-10-23T16:00:00.000Z","changeQuantity":-35485,"sharesChangeRatio":0.00014,"priceLimit":"12.00","sharesHeldAfterChange":0.00042,"quantityHeldAfterChange":106455,"priceFloor":12,"priceCeiling":12,"averagePrice":12,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b8d","stockId":2725,"source":"cn_info","shareholderName":"万士文","declarationDate":"2024-10-25T16:00:00.000Z","date":"2024-10-22T16:00:00.000Z","changeQuantity":-81000,"sharesChangeRatio":0.00032,"priceLimit":"11.00","sharesHeldAfterChange":0.00095,"quantityHeldAfterChange":243000,"priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b8c","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-12-28T16:00:00.000Z","changeQuantity":-80000,"sharesChangeRatio":0.00031,"priceLimit":"11.087","sharesHeldAfterChange":0.04613,"quantityHeldAfterChange":11810080,"priceFloor":11.087,"priceCeiling":11.087,"averagePrice":11.087,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b8b","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-12-27T16:00:00.000Z","changeQuantity":-146000,"sharesChangeRatio":0.00057,"priceLimit":"10.93","priceFloor":10.93,"priceCeiling":10.93,"averagePrice":10.93,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b8a","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-12-05T16:00:00.000Z","changeQuantity":-180200,"sharesChangeRatio":0.0007,"priceLimit":"12.319","priceFloor":12.319,"priceCeiling":12.319,"averagePrice":12.319,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b89","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-12-04T16:00:00.000Z","changeQuantity":-233000,"sharesChangeRatio":0.00091,"priceLimit":"12.252","priceFloor":12.252,"priceCeiling":12.252,"averagePrice":12.252,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b88","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-12-03T16:00:00.000Z","changeQuantity":-190700,"sharesChangeRatio":0.00074,"priceLimit":"12.112","priceFloor":12.112,"priceCeiling":12.112,"averagePrice":12.112,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b87","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-11-28T16:00:00.000Z","changeQuantity":-77000,"sharesChangeRatio":0.0003,"priceLimit":"12.126","priceFloor":12.126,"priceCeiling":12.126,"averagePrice":12.126,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b86","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-11-27T16:00:00.000Z","changeQuantity":-34000,"sharesChangeRatio":0.00013,"priceLimit":"11.974","priceFloor":11.974,"priceCeiling":11.974,"averagePrice":11.974,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b85","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-11-26T16:00:00.000Z","changeQuantity":-40000,"sharesChangeRatio":0.00016,"priceLimit":"11.839","priceFloor":11.839,"priceCeiling":11.839,"averagePrice":11.839,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b84","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2024-01-12T16:00:00.000Z","date":"2023-11-23T16:00:00.000Z","changeQuantity":-9000,"sharesChangeRatio":0.00004,"priceLimit":"11.819","priceFloor":11.819,"priceCeiling":11.819,"averagePrice":11.819,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b83","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2023-11-19T16:00:00.000Z","date":"2023-11-15T16:00:00.000Z","changeQuantity":-250100,"sharesChangeRatio":0.00098,"priceLimit":"11.598","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":12799980,"priceFloor":11.598,"priceCeiling":11.598,"averagePrice":11.598,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b82","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2023-11-19T16:00:00.000Z","date":"2023-11-05T16:00:00.000Z","changeQuantity":-656000,"sharesChangeRatio":0.00256,"priceLimit":"10.75","priceFloor":10.75,"priceCeiling":10.75,"averagePrice":10.75,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b81","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2023-11-19T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-154000,"sharesChangeRatio":0.0006,"priceLimit":"10.084","priceFloor":10.084,"priceCeiling":10.084,"averagePrice":10.084,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}},{"_id":"6865f9a0b9bea94b61787b80","stockId":2725,"source":"cn_info","shareholderName":"钟小头","declarationDate":"2023-11-19T16:00:00.000Z","date":"2023-07-23T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0.00002,"priceLimit":"10.06","priceFloor":10.06,"priceCeiling":10.06,"averagePrice":10.06,"stock":{"_id":2725,"stockCode":"002725","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2725,"memoNum":5,"currency":"CNY","name":"跃岭股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2725,"date":"2026-07-23T16:00:00.000Z","sp":10.85},{"stockId":2725,"date":"2026-07-22T16:00:00.000Z","sp":10.78},{"stockId":2725,"date":"2026-07-21T16:00:00.000Z","sp":9.8},{"date":"2026-07-20T16:00:00.000Z","stockId":2725,"sp":10.01},{"stockId":2725,"date":"2026-07-19T16:00:00.000Z","sp":9.79},{"date":"2026-07-16T16:00:00.000Z","stockId":2725,"sp":10.2},{"date":"2026-07-15T16:00:00.000Z","stockId":2725,"sp":11.05},{"stockId":2725,"date":"2026-07-14T16:00:00.000Z","sp":10.88},{"stockId":2725,"date":"2026-07-13T16:00:00.000Z","sp":10.83},{"stockId":2725,"date":"2026-07-12T16:00:00.000Z","sp":10.65},{"date":"2026-07-09T16:00:00.000Z","stockId":2725,"sp":11.53},{"date":"2026-07-08T16:00:00.000Z","stockId":2725,"sp":11.68},{"stockId":2725,"date":"2026-07-07T16:00:00.000Z","sp":11.14},{"stockId":2725,"date":"2026-07-06T16:00:00.000Z","sp":11.15},{"date":"2026-07-05T16:00:00.000Z","stockId":2725,"sp":11.7},{"date":"2026-07-02T16:00:00.000Z","stockId":2725,"sp":12.35},{"stockId":2725,"date":"2026-07-01T16:00:00.000Z","sp":12.33},{"date":"2026-06-30T16:00:00.000Z","stockId":2725,"sp":12.73},{"date":"2026-06-29T16:00:00.000Z","stockId":2725,"sp":12.32},{"date":"2026-06-28T16:00:00.000Z","stockId":2725,"sp":12.34},{"date":"2026-06-25T16:00:00.000Z","stockId":2725,"sp":12.02},{"stockId":2725,"date":"2026-06-24T16:00:00.000Z","sp":12.63},{"stockId":2725,"date":"2026-06-23T16:00:00.000Z","sp":13.54},{"stockId":2725,"date":"2026-06-22T16:00:00.000Z","sp":13.09},{"stockId":2725,"date":"2026-06-21T16:00:00.000Z","sp":13.53},{"date":"2026-06-17T16:00:00.000Z","stockId":2725,"sp":13.3},{"stockId":2725,"date":"2026-06-16T16:00:00.000Z","sp":13.7},{"date":"2026-06-15T16:00:00.000Z","stockId":2725,"sp":14.1},{"date":"2026-06-14T16:00:00.000Z","stockId":2725,"sp":13.58},{"date":"2026-06-11T16:00:00.000Z","stockId":2725,"sp":12.95},{"date":"2026-06-10T16:00:00.000Z","stockId":2725,"sp":12.85},{"stockId":2725,"date":"2026-06-09T16:00:00.000Z","sp":12.88},{"date":"2026-06-08T16:00:00.000Z","stockId":2725,"sp":12.99},{"stockId":2725,"date":"2026-06-07T16:00:00.000Z","sp":13.13},{"date":"2026-06-04T16:00:00.000Z","stockId":2725,"sp":13.85},{"date":"2026-06-03T16:00:00.000Z","stockId":2725,"sp":14.51},{"date":"2026-06-02T16:00:00.000Z","stockId":2725,"sp":14.76},{"stockId":2725,"date":"2026-06-01T16:00:00.000Z","sp":14.68},{"date":"2026-05-31T16:00:00.000Z","stockId":2725,"sp":14.75},{"date":"2026-05-28T16:00:00.000Z","stockId":2725,"sp":15.52},{"date":"2026-05-27T16:00:00.000Z","stockId":2725,"sp":15.52},{"stockId":2725,"date":"2026-05-26T16:00:00.000Z","sp":15.16},{"date":"2026-05-25T16:00:00.000Z","stockId":2725,"sp":15.46},{"stockId":2725,"date":"2026-05-24T16:00:00.000Z","sp":16},{"stockId":2725,"date":"2026-05-21T16:00:00.000Z","sp":16.54},{"stockId":2725,"date":"2026-05-20T16:00:00.000Z","sp":15.04},{"date":"2026-05-19T16:00:00.000Z","stockId":2725,"sp":16.71},{"stockId":2725,"date":"2026-05-18T16:00:00.000Z","sp":16.94},{"date":"2026-05-17T16:00:00.000Z","stockId":2725,"sp":16.97},{"stockId":2725,"date":"2026-05-14T16:00:00.000Z","sp":16.75},{"date":"2026-05-13T16:00:00.000Z","stockId":2725,"sp":17.11},{"stockId":2725,"date":"2026-05-12T16:00:00.000Z","sp":17.68},{"stockId":2725,"date":"2026-05-11T16:00:00.000Z","sp":17.12},{"date":"2026-05-10T16:00:00.000Z","stockId":2725,"sp":17.46},{"date":"2026-05-07T16:00:00.000Z","stockId":2725,"sp":17.33},{"date":"2026-05-06T16:00:00.000Z","stockId":2725,"sp":17.18},{"date":"2026-05-05T16:00:00.000Z","stockId":2725,"sp":17.2},{"date":"2026-04-29T16:00:00.000Z","stockId":2725,"sp":16.9},{"stockId":2725,"date":"2026-04-28T16:00:00.000Z","sp":16.07},{"date":"2026-04-27T16:00:00.000Z","stockId":2725,"sp":16.18},{"date":"2026-04-26T16:00:00.000Z","stockId":2725,"sp":16.75},{"stockId":2725,"date":"2026-04-23T16:00:00.000Z","sp":16.61},{"stockId":2725,"date":"2026-04-22T16:00:00.000Z","sp":16.46},{"date":"2026-04-21T16:00:00.000Z","stockId":2725,"sp":16.86},{"stockId":2725,"date":"2026-04-20T16:00:00.000Z","sp":16.79},{"stockId":2725,"date":"2026-04-19T16:00:00.000Z","sp":17.02},{"date":"2026-04-16T16:00:00.000Z","stockId":2725,"sp":16.55},{"date":"2026-04-15T16:00:00.000Z","stockId":2725,"sp":16.1},{"date":"2026-04-14T16:00:00.000Z","stockId":2725,"sp":16.01},{"stockId":2725,"date":"2026-04-13T16:00:00.000Z","sp":16.43},{"stockId":2725,"date":"2026-04-12T16:00:00.000Z","sp":16.15},{"stockId":2725,"date":"2026-04-09T16:00:00.000Z","sp":16.32},{"stockId":2725,"date":"2026-04-08T16:00:00.000Z","sp":16.07},{"stockId":2725,"date":"2026-04-07T16:00:00.000Z","sp":16.05},{"stockId":2725,"date":"2026-04-06T16:00:00.000Z","sp":15.28},{"date":"2026-04-02T16:00:00.000Z","stockId":2725,"sp":14.95},{"date":"2026-04-01T16:00:00.000Z","stockId":2725,"sp":15.1},{"stockId":2725,"date":"2026-03-31T16:00:00.000Z","sp":15.11},{"stockId":2725,"date":"2026-03-30T16:00:00.000Z","sp":14.89},{"stockId":2725,"date":"2026-03-29T16:00:00.000Z","sp":15.3},{"stockId":2725,"date":"2026-03-26T16:00:00.000Z","sp":15.05},{"date":"2026-03-25T16:00:00.000Z","stockId":2725,"sp":14.74},{"stockId":2725,"date":"2026-03-24T16:00:00.000Z","sp":15.31},{"date":"2026-03-23T16:00:00.000Z","stockId":2725,"sp":14.85},{"date":"2026-03-22T16:00:00.000Z","stockId":2725,"sp":14.27},{"stockId":2725,"date":"2026-03-19T16:00:00.000Z","sp":15.55},{"stockId":2725,"date":"2026-03-18T16:00:00.000Z","sp":15.79},{"stockId":2725,"date":"2026-03-17T16:00:00.000Z","sp":16.31},{"date":"2026-03-16T16:00:00.000Z","stockId":2725,"sp":15.93},{"date":"2026-03-15T16:00:00.000Z","stockId":2725,"sp":16.8},{"stockId":2725,"date":"2026-03-12T16:00:00.000Z","sp":16.67},{"date":"2026-03-11T16:00:00.000Z","stockId":2725,"sp":17.09},{"date":"2026-03-10T16:00:00.000Z","stockId":2725,"sp":17.57},{"date":"2026-03-09T16:00:00.000Z","stockId":2725,"sp":17.12},{"stockId":2725,"date":"2026-03-08T16:00:00.000Z","sp":16.29},{"date":"2026-03-05T16:00:00.000Z","stockId":2725,"sp":16.59},{"date":"2026-03-04T16:00:00.000Z","stockId":2725,"sp":16.85},{"stockId":2725,"date":"2026-03-03T16:00:00.000Z","sp":16.4},{"stockId":2725,"date":"2026-03-02T16:00:00.000Z","sp":16.47},{"stockId":2725,"date":"2026-03-01T16:00:00.000Z","sp":15.89},{"stockId":2725,"date":"2026-02-26T16:00:00.000Z","sp":16.86},{"stockId":2725,"date":"2026-02-25T16:00:00.000Z","sp":16.92},{"stockId":2725,"date":"2026-02-24T16:00:00.000Z","sp":17.5},{"date":"2026-02-23T16:00:00.000Z","stockId":2725,"sp":15.91},{"stockId":2725,"date":"2026-02-12T16:00:00.000Z","sp":15.31},{"date":"2026-02-11T16:00:00.000Z","stockId":2725,"sp":15.25},{"stockId":2725,"date":"2026-02-10T16:00:00.000Z","sp":15.3},{"stockId":2725,"date":"2026-02-09T16:00:00.000Z","sp":15.29},{"date":"2026-02-08T16:00:00.000Z","stockId":2725,"sp":15.18},{"date":"2026-02-05T16:00:00.000Z","stockId":2725,"sp":14.86},{"date":"2026-02-04T16:00:00.000Z","stockId":2725,"sp":14.87},{"date":"2026-02-03T16:00:00.000Z","stockId":2725,"sp":14.91},{"stockId":2725,"date":"2026-02-02T16:00:00.000Z","sp":14.78},{"stockId":2725,"date":"2026-02-01T16:00:00.000Z","sp":14.59},{"stockId":2725,"date":"2026-01-29T16:00:00.000Z","sp":14.88},{"date":"2026-01-28T16:00:00.000Z","stockId":2725,"sp":14.61},{"date":"2026-01-27T16:00:00.000Z","stockId":2725,"sp":14.91},{"date":"2026-01-26T16:00:00.000Z","stockId":2725,"sp":15.17},{"date":"2026-01-25T16:00:00.000Z","stockId":2725,"sp":15.19},{"date":"2026-01-22T16:00:00.000Z","stockId":2725,"sp":15.65},{"stockId":2725,"date":"2026-01-21T16:00:00.000Z","sp":15.4},{"date":"2026-01-20T16:00:00.000Z","stockId":2725,"sp":15.28},{"stockId":2725,"date":"2026-01-19T16:00:00.000Z","sp":15.19},{"stockId":2725,"date":"2026-01-18T16:00:00.000Z","sp":15.51},{"date":"2026-01-15T16:00:00.000Z","stockId":2725,"sp":15.49},{"date":"2026-01-14T16:00:00.000Z","stockId":2725,"sp":15.25},{"date":"2026-01-13T16:00:00.000Z","stockId":2725,"sp":15.98},{"date":"2026-01-12T16:00:00.000Z","stockId":2725,"sp":17.75},{"stockId":2725,"date":"2026-01-11T16:00:00.000Z","sp":18.28},{"stockId":2725,"date":"2026-01-08T16:00:00.000Z","sp":18.31},{"date":"2026-01-07T16:00:00.000Z","stockId":2725,"sp":17.85},{"date":"2026-01-06T16:00:00.000Z","stockId":2725,"sp":17.36},{"date":"2026-01-05T16:00:00.000Z","stockId":2725,"sp":16.9},{"date":"2026-01-04T16:00:00.000Z","stockId":2725,"sp":17.02},{"date":"2025-12-30T16:00:00.000Z","stockId":2725,"sp":16.9},{"date":"2025-12-29T16:00:00.000Z","stockId":2725,"sp":17.19},{"date":"2025-12-28T16:00:00.000Z","stockId":2725,"sp":17.31},{"date":"2025-12-25T16:00:00.000Z","stockId":2725,"sp":17.5},{"date":"2025-12-24T16:00:00.000Z","stockId":2725,"sp":17.36},{"date":"2025-12-23T16:00:00.000Z","stockId":2725,"sp":17.5},{"date":"2025-12-22T16:00:00.000Z","stockId":2725,"sp":17.29},{"date":"2025-12-21T16:00:00.000Z","stockId":2725,"sp":17.16},{"date":"2025-12-18T16:00:00.000Z","stockId":2725,"sp":17.13},{"date":"2025-12-17T16:00:00.000Z","stockId":2725,"sp":16.87},{"date":"2025-12-16T16:00:00.000Z","stockId":2725,"sp":16.82},{"date":"2025-12-15T16:00:00.000Z","stockId":2725,"sp":16.18},{"date":"2025-12-14T16:00:00.000Z","stockId":2725,"sp":17.17},{"date":"2025-12-11T16:00:00.000Z","stockId":2725,"sp":19.08},{"date":"2025-12-10T16:00:00.000Z","stockId":2725,"sp":21.2},{"date":"2025-12-09T16:00:00.000Z","stockId":2725,"sp":19.27},{"date":"2025-12-08T16:00:00.000Z","stockId":2725,"sp":17.52},{"date":"2025-12-07T16:00:00.000Z","stockId":2725,"sp":15.93},{"date":"2025-12-04T16:00:00.000Z","stockId":2725,"sp":15.65},{"date":"2025-12-03T16:00:00.000Z","stockId":2725,"sp":15.6},{"date":"2025-12-02T16:00:00.000Z","stockId":2725,"sp":15.45},{"date":"2025-12-01T16:00:00.000Z","stockId":2725,"sp":14.66},{"date":"2025-11-30T16:00:00.000Z","stockId":2725,"sp":14.94},{"date":"2025-11-27T16:00:00.000Z","stockId":2725,"sp":14.88},{"date":"2025-11-26T16:00:00.000Z","stockId":2725,"sp":15.23},{"date":"2025-11-25T16:00:00.000Z","stockId":2725,"sp":14.67},{"date":"2025-11-24T16:00:00.000Z","stockId":2725,"sp":14.51},{"date":"2025-11-23T16:00:00.000Z","stockId":2725,"sp":13.99},{"date":"2025-11-20T16:00:00.000Z","stockId":2725,"sp":13.73},{"date":"2025-11-19T16:00:00.000Z","stockId":2725,"sp":14.25},{"date":"2025-11-18T16:00:00.000Z","stockId":2725,"sp":14.11},{"date":"2025-11-17T16:00:00.000Z","stockId":2725,"sp":14.53},{"date":"2025-11-16T16:00:00.000Z","stockId":2725,"sp":14.48},{"date":"2025-11-13T16:00:00.000Z","stockId":2725,"sp":14.38},{"date":"2025-11-12T16:00:00.000Z","stockId":2725,"sp":14.61},{"date":"2025-11-11T16:00:00.000Z","stockId":2725,"sp":14.48},{"date":"2025-11-10T16:00:00.000Z","stockId":2725,"sp":15.01},{"date":"2025-11-09T16:00:00.000Z","stockId":2725,"sp":15.11},{"date":"2025-11-06T16:00:00.000Z","stockId":2725,"sp":15.48},{"date":"2025-11-05T16:00:00.000Z","stockId":2725,"sp":15.26},{"date":"2025-11-04T16:00:00.000Z","stockId":2725,"sp":14.92},{"date":"2025-11-03T16:00:00.000Z","stockId":2725,"sp":14.96},{"date":"2025-11-02T16:00:00.000Z","stockId":2725,"sp":15.44},{"date":"2025-10-30T16:00:00.000Z","stockId":2725,"sp":15.36},{"date":"2025-10-29T16:00:00.000Z","stockId":2725,"sp":15.29},{"date":"2025-10-28T16:00:00.000Z","stockId":2725,"sp":16.26},{"date":"2025-10-27T16:00:00.000Z","stockId":2725,"sp":16.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2725,"sp":16.36},{"date":"2025-10-23T16:00:00.000Z","stockId":2725,"sp":16.49},{"date":"2025-10-22T16:00:00.000Z","stockId":2725,"sp":16.8},{"date":"2025-10-21T16:00:00.000Z","stockId":2725,"sp":16.19},{"date":"2025-10-20T16:00:00.000Z","stockId":2725,"sp":17.14},{"date":"2025-10-19T16:00:00.000Z","stockId":2725,"sp":17.18},{"date":"2025-10-16T16:00:00.000Z","stockId":2725,"sp":16.14},{"date":"2025-10-15T16:00:00.000Z","stockId":2725,"sp":16.26},{"date":"2025-10-14T16:00:00.000Z","stockId":2725,"sp":16.32},{"date":"2025-10-13T16:00:00.000Z","stockId":2725,"sp":15.26},{"date":"2025-10-12T16:00:00.000Z","stockId":2725,"sp":15.82},{"date":"2025-10-09T16:00:00.000Z","stockId":2725,"sp":16.12},{"date":"2025-10-08T16:00:00.000Z","stockId":2725,"sp":16.67},{"date":"2025-09-29T16:00:00.000Z","stockId":2725,"sp":16},{"date":"2025-09-28T16:00:00.000Z","stockId":2725,"sp":15.6},{"date":"2025-09-25T16:00:00.000Z","stockId":2725,"sp":15.79},{"date":"2025-09-24T16:00:00.000Z","stockId":2725,"sp":14.35},{"date":"2025-09-23T16:00:00.000Z","stockId":2725,"sp":14.78},{"date":"2025-09-22T16:00:00.000Z","stockId":2725,"sp":14.6},{"date":"2025-09-21T16:00:00.000Z","stockId":2725,"sp":15.19},{"date":"2025-09-18T16:00:00.000Z","stockId":2725,"sp":15.35},{"date":"2025-09-17T16:00:00.000Z","stockId":2725,"sp":14.77},{"date":"2025-09-16T16:00:00.000Z","stockId":2725,"sp":14.54},{"date":"2025-09-15T16:00:00.000Z","stockId":2725,"sp":14.42},{"date":"2025-09-14T16:00:00.000Z","stockId":2725,"sp":14.32},{"date":"2025-09-11T16:00:00.000Z","stockId":2725,"sp":14.42},{"date":"2025-09-10T16:00:00.000Z","stockId":2725,"sp":14.63},{"date":"2025-09-09T16:00:00.000Z","stockId":2725,"sp":14.34},{"date":"2025-09-08T16:00:00.000Z","stockId":2725,"sp":14.27},{"date":"2025-09-07T16:00:00.000Z","stockId":2725,"sp":14.65},{"date":"2025-09-04T16:00:00.000Z","stockId":2725,"sp":14.86},{"date":"2025-09-03T16:00:00.000Z","stockId":2725,"sp":14.33},{"date":"2025-09-02T16:00:00.000Z","stockId":2725,"sp":14.65},{"date":"2025-09-01T16:00:00.000Z","stockId":2725,"sp":15.5},{"date":"2025-08-31T16:00:00.000Z","stockId":2725,"sp":15.31},{"date":"2025-08-28T16:00:00.000Z","stockId":2725,"sp":14.59},{"date":"2025-08-27T16:00:00.000Z","stockId":2725,"sp":14.83},{"date":"2025-08-26T16:00:00.000Z","stockId":2725,"sp":14.7},{"date":"2025-08-25T16:00:00.000Z","stockId":2725,"sp":15.09},{"date":"2025-08-24T16:00:00.000Z","stockId":2725,"sp":15.28},{"date":"2025-08-21T16:00:00.000Z","stockId":2725,"sp":15.46},{"date":"2025-08-20T16:00:00.000Z","stockId":2725,"sp":16.15},{"date":"2025-08-19T16:00:00.000Z","stockId":2725,"sp":16.04},{"date":"2025-08-18T16:00:00.000Z","stockId":2725,"sp":14.58},{"date":"2025-08-17T16:00:00.000Z","stockId":2725,"sp":13.98},{"date":"2025-08-14T16:00:00.000Z","stockId":2725,"sp":13.76},{"date":"2025-08-13T16:00:00.000Z","stockId":2725,"sp":13.48},{"date":"2025-08-12T16:00:00.000Z","stockId":2725,"sp":13.88},{"date":"2025-08-11T16:00:00.000Z","stockId":2725,"sp":13.98},{"date":"2025-08-10T16:00:00.000Z","stockId":2725,"sp":14.09},{"date":"2025-08-07T16:00:00.000Z","stockId":2725,"sp":13.9},{"date":"2025-08-06T16:00:00.000Z","stockId":2725,"sp":13.7},{"date":"2025-08-05T16:00:00.000Z","stockId":2725,"sp":13.64},{"date":"2025-08-04T16:00:00.000Z","stockId":2725,"sp":13.64},{"date":"2025-08-03T16:00:00.000Z","stockId":2725,"sp":13.37},{"date":"2025-07-31T16:00:00.000Z","stockId":2725,"sp":13.25},{"date":"2025-07-30T16:00:00.000Z","stockId":2725,"sp":13.33},{"date":"2025-07-29T16:00:00.000Z","stockId":2725,"sp":13.68},{"date":"2025-07-28T16:00:00.000Z","stockId":2725,"sp":13.87},{"date":"2025-07-27T16:00:00.000Z","stockId":2725,"sp":13.66},{"date":"2025-07-24T16:00:00.000Z","stockId":2725,"sp":13.46},{"date":"2025-07-23T16:00:00.000Z","stockId":2725,"sp":13.53},{"date":"2025-07-22T16:00:00.000Z","stockId":2725,"sp":13.38},{"date":"2025-07-21T16:00:00.000Z","stockId":2725,"sp":13.63},{"date":"2025-07-20T16:00:00.000Z","stockId":2725,"sp":13.91},{"date":"2025-07-17T16:00:00.000Z","stockId":2725,"sp":13.86},{"date":"2025-07-16T16:00:00.000Z","stockId":2725,"sp":14.54},{"date":"2025-07-15T16:00:00.000Z","stockId":2725,"sp":14.23},{"date":"2025-07-14T16:00:00.000Z","stockId":2725,"sp":14.37},{"date":"2025-07-13T16:00:00.000Z","stockId":2725,"sp":13.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2725,"sp":13.23},{"date":"2025-07-09T16:00:00.000Z","stockId":2725,"sp":12.81},{"date":"2025-07-08T16:00:00.000Z","stockId":2725,"sp":12.84},{"date":"2025-07-07T16:00:00.000Z","stockId":2725,"sp":12.74},{"date":"2025-07-06T16:00:00.000Z","stockId":2725,"sp":12.66},{"date":"2025-07-03T16:00:00.000Z","stockId":2725,"sp":12.58},{"date":"2025-07-02T16:00:00.000Z","stockId":2725,"sp":12.89},{"date":"2025-07-01T16:00:00.000Z","stockId":2725,"sp":12.67},{"date":"2025-06-30T16:00:00.000Z","stockId":2725,"sp":13.21},{"date":"2025-06-29T16:00:00.000Z","stockId":2725,"sp":13.18},{"date":"2025-06-26T16:00:00.000Z","stockId":2725,"sp":11.98},{"date":"2025-06-25T16:00:00.000Z","stockId":2725,"sp":11.87},{"date":"2025-06-24T16:00:00.000Z","stockId":2725,"sp":11.9},{"date":"2025-06-23T16:00:00.000Z","stockId":2725,"sp":11.89},{"date":"2025-06-22T16:00:00.000Z","stockId":2725,"sp":11.43},{"date":"2025-06-19T16:00:00.000Z","stockId":2725,"sp":11.12},{"date":"2025-06-18T16:00:00.000Z","stockId":2725,"sp":11.18},{"date":"2025-06-17T16:00:00.000Z","stockId":2725,"sp":11.4},{"date":"2025-06-16T16:00:00.000Z","stockId":2725,"sp":11.37},{"date":"2025-06-15T16:00:00.000Z","stockId":2725,"sp":11.38},{"date":"2025-06-12T16:00:00.000Z","stockId":2725,"sp":11.28},{"date":"2025-06-11T16:00:00.000Z","stockId":2725,"sp":11.71},{"date":"2025-06-10T16:00:00.000Z","stockId":2725,"sp":11.68},{"date":"2025-06-09T16:00:00.000Z","stockId":2725,"sp":11.56},{"date":"2025-06-08T16:00:00.000Z","stockId":2725,"sp":11.87},{"date":"2025-06-05T16:00:00.000Z","stockId":2725,"sp":11.84},{"date":"2025-06-04T16:00:00.000Z","stockId":2725,"sp":11.86},{"date":"2025-06-03T16:00:00.000Z","stockId":2725,"sp":11.75},{"date":"2025-06-02T16:00:00.000Z","stockId":2725,"sp":11.67},{"date":"2025-05-29T16:00:00.000Z","stockId":2725,"sp":11.74},{"date":"2025-05-28T16:00:00.000Z","stockId":2725,"sp":12.16},{"date":"2025-05-27T16:00:00.000Z","stockId":2725,"sp":11.9},{"date":"2025-05-26T16:00:00.000Z","stockId":2725,"sp":12.11},{"date":"2025-05-25T16:00:00.000Z","stockId":2725,"sp":12.15},{"date":"2025-05-22T16:00:00.000Z","stockId":2725,"sp":12.1},{"date":"2025-05-21T16:00:00.000Z","stockId":2725,"sp":12.32},{"date":"2025-05-20T16:00:00.000Z","stockId":2725,"sp":12.69},{"date":"2025-05-19T16:00:00.000Z","stockId":2725,"sp":12.52},{"date":"2025-05-18T16:00:00.000Z","stockId":2725,"sp":12.38},{"date":"2025-05-15T16:00:00.000Z","stockId":2725,"sp":11.92},{"date":"2025-05-14T16:00:00.000Z","stockId":2725,"sp":11.68},{"date":"2025-05-13T16:00:00.000Z","stockId":2725,"sp":11.79},{"date":"2025-05-12T16:00:00.000Z","stockId":2725,"sp":11.88},{"date":"2025-05-11T16:00:00.000Z","stockId":2725,"sp":11.92},{"date":"2025-05-08T16:00:00.000Z","stockId":2725,"sp":11.77},{"date":"2025-05-07T16:00:00.000Z","stockId":2725,"sp":12.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2725,"sp":11.96},{"date":"2025-05-05T16:00:00.000Z","stockId":2725,"sp":11.94},{"date":"2025-04-29T16:00:00.000Z","stockId":2725,"sp":11.49},{"date":"2025-04-28T16:00:00.000Z","stockId":2725,"sp":11.34},{"date":"2025-04-27T16:00:00.000Z","stockId":2725,"sp":11.05},{"date":"2025-04-24T16:00:00.000Z","stockId":2725,"sp":11.17},{"date":"2025-04-23T16:00:00.000Z","stockId":2725,"sp":10.79},{"date":"2025-04-22T16:00:00.000Z","stockId":2725,"sp":11.04},{"date":"2025-04-21T16:00:00.000Z","stockId":2725,"sp":10.84},{"date":"2025-04-20T16:00:00.000Z","stockId":2725,"sp":10.75},{"date":"2025-04-17T16:00:00.000Z","stockId":2725,"sp":10.55},{"date":"2025-04-16T16:00:00.000Z","stockId":2725,"sp":10.54},{"date":"2025-04-15T16:00:00.000Z","stockId":2725,"sp":10.48},{"date":"2025-04-14T16:00:00.000Z","stockId":2725,"sp":10.85},{"date":"2025-04-13T16:00:00.000Z","stockId":2725,"sp":10.72},{"date":"2025-04-10T16:00:00.000Z","stockId":2725,"sp":10.54},{"date":"2025-04-09T16:00:00.000Z","stockId":2725,"sp":10.34},{"date":"2025-04-08T16:00:00.000Z","stockId":2725,"sp":9.86},{"date":"2025-04-07T16:00:00.000Z","stockId":2725,"sp":9.59},{"date":"2025-04-06T16:00:00.000Z","stockId":2725,"sp":10.51},{"date":"2025-04-02T16:00:00.000Z","stockId":2725,"sp":11.68},{"date":"2025-04-01T16:00:00.000Z","stockId":2725,"sp":11.72},{"date":"2025-03-31T16:00:00.000Z","stockId":2725,"sp":11.58},{"date":"2025-03-30T16:00:00.000Z","stockId":2725,"sp":11.57},{"date":"2025-03-27T16:00:00.000Z","stockId":2725,"sp":11.78},{"date":"2025-03-26T16:00:00.000Z","stockId":2725,"sp":11.83},{"date":"2025-03-25T16:00:00.000Z","stockId":2725,"sp":11.98},{"date":"2025-03-24T16:00:00.000Z","stockId":2725,"sp":11.82},{"date":"2025-03-23T16:00:00.000Z","stockId":2725,"sp":11.82},{"date":"2025-03-20T16:00:00.000Z","stockId":2725,"sp":12.48},{"date":"2025-03-19T16:00:00.000Z","stockId":2725,"sp":12.93},{"date":"2025-03-18T16:00:00.000Z","stockId":2725,"sp":12.98},{"date":"2025-03-17T16:00:00.000Z","stockId":2725,"sp":12.91},{"date":"2025-03-16T16:00:00.000Z","stockId":2725,"sp":12.9},{"date":"2025-03-13T16:00:00.000Z","stockId":2725,"sp":12.7},{"date":"2025-03-12T16:00:00.000Z","stockId":2725,"sp":12.56},{"date":"2025-03-11T16:00:00.000Z","stockId":2725,"sp":13.19},{"date":"2025-03-10T16:00:00.000Z","stockId":2725,"sp":13.08},{"date":"2025-03-09T16:00:00.000Z","stockId":2725,"sp":13.34},{"date":"2025-03-06T16:00:00.000Z","stockId":2725,"sp":13.38},{"date":"2025-03-05T16:00:00.000Z","stockId":2725,"sp":14.52},{"date":"2025-03-04T16:00:00.000Z","stockId":2725,"sp":15.39},{"date":"2025-03-03T16:00:00.000Z","stockId":2725,"sp":13.99},{"date":"2025-02-23T16:00:00.000Z","stockId":2725,"sp":12.72},{"date":"2025-02-20T16:00:00.000Z","stockId":2725,"sp":12.62},{"date":"2025-02-19T16:00:00.000Z","stockId":2725,"sp":12.66},{"date":"2025-02-18T16:00:00.000Z","stockId":2725,"sp":12.47},{"date":"2025-02-17T16:00:00.000Z","stockId":2725,"sp":11.96},{"date":"2025-02-16T16:00:00.000Z","stockId":2725,"sp":12.48},{"date":"2025-02-13T16:00:00.000Z","stockId":2725,"sp":12.56},{"date":"2025-02-12T16:00:00.000Z","stockId":2725,"sp":12.64},{"date":"2025-02-11T16:00:00.000Z","stockId":2725,"sp":12.39},{"date":"2025-02-10T16:00:00.000Z","stockId":2725,"sp":12.35},{"date":"2025-02-09T16:00:00.000Z","stockId":2725,"sp":12.55},{"date":"2025-02-06T16:00:00.000Z","stockId":2725,"sp":12.41},{"date":"2025-02-05T16:00:00.000Z","stockId":2725,"sp":12.1},{"date":"2025-02-04T16:00:00.000Z","stockId":2725,"sp":11.89},{"date":"2025-01-26T16:00:00.000Z","stockId":2725,"sp":11.68},{"date":"2025-01-23T16:00:00.000Z","stockId":2725,"sp":11.53},{"date":"2025-01-22T16:00:00.000Z","stockId":2725,"sp":11.52},{"date":"2025-01-21T16:00:00.000Z","stockId":2725,"sp":11.71},{"date":"2025-01-20T16:00:00.000Z","stockId":2725,"sp":11.69},{"date":"2025-01-19T16:00:00.000Z","stockId":2725,"sp":11.71},{"date":"2025-01-16T16:00:00.000Z","stockId":2725,"sp":11.72},{"date":"2025-01-15T16:00:00.000Z","stockId":2725,"sp":11.97},{"date":"2025-01-14T16:00:00.000Z","stockId":2725,"sp":11.57},{"date":"2025-01-13T16:00:00.000Z","stockId":2725,"sp":11.98},{"date":"2025-01-12T16:00:00.000Z","stockId":2725,"sp":11.29},{"date":"2025-01-09T16:00:00.000Z","stockId":2725,"sp":10.26},{"date":"2025-01-08T16:00:00.000Z","stockId":2725,"sp":10.76},{"date":"2025-01-07T16:00:00.000Z","stockId":2725,"sp":10.84},{"date":"2025-01-06T16:00:00.000Z","stockId":2725,"sp":10.68},{"date":"2025-01-05T16:00:00.000Z","stockId":2725,"sp":9.98},{"date":"2025-01-02T16:00:00.000Z","stockId":2725,"sp":10.07},{"date":"2025-01-01T16:00:00.000Z","stockId":2725,"sp":10.73},{"date":"2024-12-30T16:00:00.000Z","stockId":2725,"sp":10.73},{"date":"2024-12-29T16:00:00.000Z","stockId":2725,"sp":11.2},{"date":"2024-12-26T16:00:00.000Z","stockId":2725,"sp":11.35},{"date":"2024-12-25T16:00:00.000Z","stockId":2725,"sp":11.06},{"date":"2024-12-24T16:00:00.000Z","stockId":2725,"sp":10.76},{"date":"2024-12-23T16:00:00.000Z","stockId":2725,"sp":11.16},{"date":"2024-12-22T16:00:00.000Z","stockId":2725,"sp":11.25},{"date":"2024-12-19T16:00:00.000Z","stockId":2725,"sp":12.38},{"date":"2024-12-18T16:00:00.000Z","stockId":2725,"sp":12.27},{"date":"2024-12-17T16:00:00.000Z","stockId":2725,"sp":12.26},{"date":"2024-12-16T16:00:00.000Z","stockId":2725,"sp":12.15},{"date":"2024-12-15T16:00:00.000Z","stockId":2725,"sp":13.05},{"date":"2024-12-12T16:00:00.000Z","stockId":2725,"sp":13.19},{"date":"2024-12-11T16:00:00.000Z","stockId":2725,"sp":13.38},{"date":"2024-12-10T16:00:00.000Z","stockId":2725,"sp":13.51},{"date":"2024-12-09T16:00:00.000Z","stockId":2725,"sp":13.83},{"date":"2024-12-08T16:00:00.000Z","stockId":2725,"sp":14.19},{"date":"2024-12-05T16:00:00.000Z","stockId":2725,"sp":13.34},{"date":"2024-12-04T16:00:00.000Z","stockId":2725,"sp":12.78},{"date":"2024-12-03T16:00:00.000Z","stockId":2725,"sp":12.41},{"date":"2024-12-02T16:00:00.000Z","stockId":2725,"sp":12.73},{"date":"2024-12-01T16:00:00.000Z","stockId":2725,"sp":12.61},{"date":"2024-11-28T16:00:00.000Z","stockId":2725,"sp":12.34},{"date":"2024-11-27T16:00:00.000Z","stockId":2725,"sp":12.25},{"date":"2024-11-26T16:00:00.000Z","stockId":2725,"sp":12.13},{"date":"2024-11-25T16:00:00.000Z","stockId":2725,"sp":12.26},{"date":"2024-11-24T16:00:00.000Z","stockId":2725,"sp":12.18},{"date":"2024-11-21T16:00:00.000Z","stockId":2725,"sp":11.8},{"date":"2024-11-20T16:00:00.000Z","stockId":2725,"sp":12.46},{"date":"2024-11-19T16:00:00.000Z","stockId":2725,"sp":12.43},{"date":"2024-11-18T16:00:00.000Z","stockId":2725,"sp":12.07},{"date":"2024-11-17T16:00:00.000Z","stockId":2725,"sp":11.62},{"date":"2024-11-14T16:00:00.000Z","stockId":2725,"sp":12.25},{"date":"2024-11-13T16:00:00.000Z","stockId":2725,"sp":13.51},{"date":"2024-11-12T16:00:00.000Z","stockId":2725,"sp":13.27},{"date":"2024-11-11T16:00:00.000Z","stockId":2725,"sp":13.6},{"date":"2024-11-10T16:00:00.000Z","stockId":2725,"sp":14.24},{"date":"2024-11-07T16:00:00.000Z","stockId":2725,"sp":13.43},{"date":"2024-11-06T16:00:00.000Z","stockId":2725,"sp":13.07},{"date":"2024-11-05T16:00:00.000Z","stockId":2725,"sp":12.97},{"date":"2024-11-04T16:00:00.000Z","stockId":2725,"sp":13.41},{"date":"2024-11-03T16:00:00.000Z","stockId":2725,"sp":13.49},{"date":"2024-10-31T16:00:00.000Z","stockId":2725,"sp":14.99},{"date":"2024-10-30T16:00:00.000Z","stockId":2725,"sp":16.65},{"date":"2024-10-29T16:00:00.000Z","stockId":2725,"sp":17.57},{"date":"2024-10-28T16:00:00.000Z","stockId":2725,"sp":15.97},{"date":"2024-10-27T16:00:00.000Z","stockId":2725,"sp":14.52},{"date":"2024-10-24T16:00:00.000Z","stockId":2725,"sp":13.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2725,"sp":12},{"date":"2024-10-22T16:00:00.000Z","stockId":2725,"sp":10.91},{"date":"2024-10-21T16:00:00.000Z","stockId":2725,"sp":10.47},{"date":"2024-10-20T16:00:00.000Z","stockId":2725,"sp":10.91},{"date":"2024-10-17T16:00:00.000Z","stockId":2725,"sp":9.92},{"date":"2024-10-16T16:00:00.000Z","stockId":2725,"sp":9.02},{"date":"2024-10-15T16:00:00.000Z","stockId":2725,"sp":9.47},{"date":"2024-10-14T16:00:00.000Z","stockId":2725,"sp":9.18},{"date":"2024-10-13T16:00:00.000Z","stockId":2725,"sp":8.75},{"date":"2024-10-10T16:00:00.000Z","stockId":2725,"sp":8.41},{"date":"2024-10-09T16:00:00.000Z","stockId":2725,"sp":8.73},{"date":"2024-10-08T16:00:00.000Z","stockId":2725,"sp":8.69},{"date":"2024-10-07T16:00:00.000Z","stockId":2725,"sp":9.65},{"date":"2024-09-29T16:00:00.000Z","stockId":2725,"sp":9.2},{"date":"2024-09-26T16:00:00.000Z","stockId":2725,"sp":8.53},{"date":"2024-09-25T16:00:00.000Z","stockId":2725,"sp":8.25},{"date":"2024-09-24T16:00:00.000Z","stockId":2725,"sp":8.12},{"date":"2024-09-23T16:00:00.000Z","stockId":2725,"sp":8.01},{"date":"2024-09-22T16:00:00.000Z","stockId":2725,"sp":7.87},{"date":"2024-09-19T16:00:00.000Z","stockId":2725,"sp":7.78},{"date":"2024-09-18T16:00:00.000Z","stockId":2725,"sp":7.77},{"date":"2024-09-17T16:00:00.000Z","stockId":2725,"sp":7.49},{"date":"2024-09-12T16:00:00.000Z","stockId":2725,"sp":7.5},{"date":"2024-09-11T16:00:00.000Z","stockId":2725,"sp":7.71},{"date":"2024-09-10T16:00:00.000Z","stockId":2725,"sp":7.8},{"date":"2024-09-09T16:00:00.000Z","stockId":2725,"sp":7.99},{"date":"2024-09-08T16:00:00.000Z","stockId":2725,"sp":7.95},{"date":"2024-09-05T16:00:00.000Z","stockId":2725,"sp":7.94},{"date":"2024-09-04T16:00:00.000Z","stockId":2725,"sp":8.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2725,"sp":8.06},{"date":"2024-09-02T16:00:00.000Z","stockId":2725,"sp":8.14},{"date":"2024-09-01T16:00:00.000Z","stockId":2725,"sp":8.07},{"date":"2024-08-29T16:00:00.000Z","stockId":2725,"sp":8.16},{"date":"2024-08-28T16:00:00.000Z","stockId":2725,"sp":7.99},{"date":"2024-08-27T16:00:00.000Z","stockId":2725,"sp":7.9},{"date":"2024-08-26T16:00:00.000Z","stockId":2725,"sp":7.83},{"date":"2024-08-25T16:00:00.000Z","stockId":2725,"sp":8.01},{"date":"2024-08-22T16:00:00.000Z","stockId":2725,"sp":7.85},{"date":"2024-08-21T16:00:00.000Z","stockId":2725,"sp":7.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2725,"sp":8.07},{"date":"2024-08-19T16:00:00.000Z","stockId":2725,"sp":8.08},{"date":"2024-08-18T16:00:00.000Z","stockId":2725,"sp":8.11},{"date":"2024-08-15T16:00:00.000Z","stockId":2725,"sp":8.19},{"date":"2024-08-14T16:00:00.000Z","stockId":2725,"sp":8.06},{"date":"2024-08-13T16:00:00.000Z","stockId":2725,"sp":7.96},{"date":"2024-08-12T16:00:00.000Z","stockId":2725,"sp":7.95},{"date":"2024-08-11T16:00:00.000Z","stockId":2725,"sp":7.9},{"date":"2024-08-08T16:00:00.000Z","stockId":2725,"sp":8.02},{"date":"2024-08-07T16:00:00.000Z","stockId":2725,"sp":8.08},{"date":"2024-08-06T16:00:00.000Z","stockId":2725,"sp":8.19},{"date":"2024-08-05T16:00:00.000Z","stockId":2725,"sp":8.07},{"date":"2024-08-04T16:00:00.000Z","stockId":2725,"sp":8},{"date":"2024-08-01T16:00:00.000Z","stockId":2725,"sp":8.24},{"date":"2024-07-31T16:00:00.000Z","stockId":2725,"sp":8.42},{"date":"2024-07-30T16:00:00.000Z","stockId":2725,"sp":8.35},{"date":"2024-07-29T16:00:00.000Z","stockId":2725,"sp":8.19},{"date":"2024-07-28T16:00:00.000Z","stockId":2725,"sp":8.23},{"date":"2024-07-25T16:00:00.000Z","stockId":2725,"sp":8.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2725,"sp":7.99},{"date":"2024-07-23T16:00:00.000Z","stockId":2725,"sp":7.87},{"date":"2024-07-22T16:00:00.000Z","stockId":2725,"sp":8.09},{"date":"2024-07-21T16:00:00.000Z","stockId":2725,"sp":8.25},{"date":"2024-07-18T16:00:00.000Z","stockId":2725,"sp":8.11},{"date":"2024-07-17T16:00:00.000Z","stockId":2725,"sp":8},{"date":"2024-07-16T16:00:00.000Z","stockId":2725,"sp":8.14},{"date":"2024-07-15T16:00:00.000Z","stockId":2725,"sp":8.34},{"date":"2024-07-14T16:00:00.000Z","stockId":2725,"sp":8.4},{"date":"2024-07-11T16:00:00.000Z","stockId":2725,"sp":8.52},{"date":"2024-07-10T16:00:00.000Z","stockId":2725,"sp":8.48},{"date":"2024-07-09T16:00:00.000Z","stockId":2725,"sp":8.19},{"date":"2024-07-08T16:00:00.000Z","stockId":2725,"sp":8.16},{"date":"2024-07-07T16:00:00.000Z","stockId":2725,"sp":7.96},{"date":"2024-07-04T16:00:00.000Z","stockId":2725,"sp":8.17},{"date":"2024-07-03T16:00:00.000Z","stockId":2725,"sp":8.16},{"date":"2024-07-02T16:00:00.000Z","stockId":2725,"sp":8.42},{"date":"2024-07-01T16:00:00.000Z","stockId":2725,"sp":8.5},{"date":"2024-06-30T16:00:00.000Z","stockId":2725,"sp":8.49},{"date":"2024-06-27T16:00:00.000Z","stockId":2725,"sp":8.36},{"date":"2024-06-26T16:00:00.000Z","stockId":2725,"sp":8.29},{"sp":8.45,"stockId":2725,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.28,"stockId":2725,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.11,"stockId":2725,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.45,"stockId":2725,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.44,"stockId":2725,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.79,"stockId":2725,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.76,"stockId":2725,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.47,"stockId":2725,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.6,"stockId":2725,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.56,"stockId":2725,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.59,"stockId":2725,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.45,"stockId":2725,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.48,"stockId":2725,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.04,"stockId":2725,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.43,"stockId":2725,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.74,"stockId":2725,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.01,"stockId":2725,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.27,"stockId":2725,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.18,"stockId":2725,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.95,"stockId":2725,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.88,"stockId":2725,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.03,"stockId":2725,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.89,"stockId":2725,"date":"2024-05-23T16:00:00.000Z"},{"sp":9,"stockId":2725,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.24,"stockId":2725,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.19,"stockId":2725,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.34,"stockId":2725,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.39,"stockId":2725,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.23,"stockId":2725,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.28,"stockId":2725,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.11,"stockId":2725,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.88,"stockId":2725,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2725,"sp":9.29},{"date":"2024-05-08T16:00:00.000Z","stockId":2725,"sp":9.45},{"date":"2024-05-07T16:00:00.000Z","stockId":2725,"sp":9.35},{"date":"2024-05-06T16:00:00.000Z","stockId":2725,"sp":9.6},{"date":"2024-05-05T16:00:00.000Z","stockId":2725,"sp":9.46},{"date":"2024-04-29T16:00:00.000Z","stockId":2725,"sp":9.57},{"date":"2024-04-28T16:00:00.000Z","stockId":2725,"sp":9.12},{"date":"2024-04-25T16:00:00.000Z","stockId":2725,"sp":8.89},{"date":"2024-04-24T16:00:00.000Z","stockId":2725,"sp":8.76},{"date":"2024-04-23T16:00:00.000Z","stockId":2725,"sp":8.69},{"date":"2024-04-22T16:00:00.000Z","stockId":2725,"sp":8.49},{"date":"2024-04-21T16:00:00.000Z","stockId":2725,"sp":8.29},{"date":"2024-04-18T16:00:00.000Z","stockId":2725,"sp":8.49},{"date":"2024-04-17T16:00:00.000Z","stockId":2725,"sp":8.59},{"date":"2024-04-16T16:00:00.000Z","stockId":2725,"sp":8.51},{"date":"2024-04-15T16:00:00.000Z","stockId":2725,"sp":7.79},{"date":"2024-04-14T16:00:00.000Z","stockId":2725,"sp":8.65},{"date":"2024-04-11T16:00:00.000Z","stockId":2725,"sp":9.25},{"date":"2024-04-10T16:00:00.000Z","stockId":2725,"sp":9.24},{"date":"2024-04-09T16:00:00.000Z","stockId":2725,"sp":9.27},{"date":"2024-04-08T16:00:00.000Z","stockId":2725,"sp":9.78},{"date":"2024-04-07T16:00:00.000Z","stockId":2725,"sp":9.8},{"date":"2024-04-02T16:00:00.000Z","stockId":2725,"sp":10.22},{"date":"2024-04-01T16:00:00.000Z","stockId":2725,"sp":10.6},{"date":"2024-03-31T16:00:00.000Z","stockId":2725,"sp":11.03},{"date":"2024-03-28T16:00:00.000Z","stockId":2725,"sp":10.03},{"date":"2024-03-27T16:00:00.000Z","stockId":2725,"sp":9.77},{"date":"2024-03-26T16:00:00.000Z","stockId":2725,"sp":9.7},{"date":"2024-03-25T16:00:00.000Z","stockId":2725,"sp":10.78},{"date":"2024-03-24T16:00:00.000Z","stockId":2725,"sp":10.95},{"date":"2024-03-21T16:00:00.000Z","stockId":2725,"sp":9.95},{"date":"2024-03-20T16:00:00.000Z","stockId":2725,"sp":10.46},{"date":"2024-03-19T16:00:00.000Z","stockId":2725,"sp":9.93},{"date":"2024-03-18T16:00:00.000Z","stockId":2725,"sp":10.02},{"date":"2024-03-17T16:00:00.000Z","stockId":2725,"sp":9.78},{"date":"2024-03-14T16:00:00.000Z","stockId":2725,"sp":9.36},{"date":"2024-03-13T16:00:00.000Z","stockId":2725,"sp":9.29},{"date":"2024-03-12T16:00:00.000Z","stockId":2725,"sp":9.27},{"date":"2024-03-11T16:00:00.000Z","stockId":2725,"sp":9.26},{"date":"2024-03-10T16:00:00.000Z","stockId":2725,"sp":9.19},{"date":"2024-03-07T16:00:00.000Z","stockId":2725,"sp":9.23},{"date":"2024-03-06T16:00:00.000Z","stockId":2725,"sp":9.19},{"date":"2024-03-05T16:00:00.000Z","stockId":2725,"sp":9.54},{"date":"2024-03-04T16:00:00.000Z","stockId":2725,"sp":8.67},{"date":"2024-03-03T16:00:00.000Z","stockId":2725,"sp":8.88},{"date":"2024-02-29T16:00:00.000Z","stockId":2725,"sp":8.89},{"date":"2024-02-28T16:00:00.000Z","stockId":2725,"sp":8.55},{"date":"2024-02-27T16:00:00.000Z","stockId":2725,"sp":8.16},{"date":"2024-02-26T16:00:00.000Z","stockId":2725,"sp":9.07},{"date":"2024-02-25T16:00:00.000Z","stockId":2725,"sp":8.75},{"date":"2024-02-22T16:00:00.000Z","stockId":2725,"sp":8.75},{"date":"2024-02-21T16:00:00.000Z","stockId":2725,"sp":7.95},{"date":"2024-02-20T16:00:00.000Z","stockId":2725,"sp":7.54},{"date":"2024-02-19T16:00:00.000Z","stockId":2725,"sp":7.38},{"date":"2024-02-18T16:00:00.000Z","stockId":2725,"sp":7.18},{"date":"2024-02-07T16:00:00.000Z","stockId":2725,"sp":6.59},{"date":"2024-02-06T16:00:00.000Z","stockId":2725,"sp":6.09},{"date":"2024-02-05T16:00:00.000Z","stockId":2725,"sp":6.63},{"date":"2024-02-04T16:00:00.000Z","stockId":2725,"sp":7.05},{"date":"2024-02-01T16:00:00.000Z","stockId":2725,"sp":7.83},{"date":"2024-01-31T16:00:00.000Z","stockId":2725,"sp":8.29},{"date":"2024-01-30T16:00:00.000Z","stockId":2725,"sp":8.47},{"date":"2024-01-29T16:00:00.000Z","stockId":2725,"sp":9.26},{"date":"2024-01-28T16:00:00.000Z","stockId":2725,"sp":9.54},{"date":"2024-01-25T16:00:00.000Z","stockId":2725,"sp":10.14},{"date":"2024-01-24T16:00:00.000Z","stockId":2725,"sp":10.03},{"date":"2024-01-23T16:00:00.000Z","stockId":2725,"sp":9.52},{"date":"2024-01-22T16:00:00.000Z","stockId":2725,"sp":9.39},{"date":"2024-01-21T16:00:00.000Z","stockId":2725,"sp":9.47},{"date":"2024-01-18T16:00:00.000Z","stockId":2725,"sp":10.1},{"date":"2024-01-17T16:00:00.000Z","stockId":2725,"sp":10.26},{"date":"2024-01-16T16:00:00.000Z","stockId":2725,"sp":10.38},{"date":"2024-01-15T16:00:00.000Z","stockId":2725,"sp":10.7},{"date":"2024-01-14T16:00:00.000Z","stockId":2725,"sp":10.66},{"date":"2024-01-11T16:00:00.000Z","stockId":2725,"sp":10.78},{"date":"2024-01-10T16:00:00.000Z","stockId":2725,"sp":10.98},{"date":"2024-01-09T16:00:00.000Z","stockId":2725,"sp":10.6},{"date":"2024-01-08T16:00:00.000Z","stockId":2725,"sp":10.8},{"date":"2024-01-07T16:00:00.000Z","stockId":2725,"sp":10.77},{"date":"2024-01-04T16:00:00.000Z","stockId":2725,"sp":10.92},{"date":"2024-01-03T16:00:00.000Z","stockId":2725,"sp":11.22},{"date":"2024-01-02T16:00:00.000Z","stockId":2725,"sp":11.03},{"date":"2024-01-01T16:00:00.000Z","stockId":2725,"sp":11.14},{"date":"2023-12-28T16:00:00.000Z","stockId":2725,"sp":11.18},{"date":"2023-12-27T16:00:00.000Z","stockId":2725,"sp":10.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2725,"sp":10.77},{"date":"2023-12-25T16:00:00.000Z","stockId":2725,"sp":10.57},{"date":"2023-12-24T16:00:00.000Z","stockId":2725,"sp":10.8},{"date":"2023-12-21T16:00:00.000Z","stockId":2725,"sp":10.72},{"date":"2023-12-20T16:00:00.000Z","stockId":2725,"sp":10.95},{"date":"2023-12-19T16:00:00.000Z","stockId":2725,"sp":10.88},{"date":"2023-12-18T16:00:00.000Z","stockId":2725,"sp":11},{"date":"2023-12-17T16:00:00.000Z","stockId":2725,"sp":10.99},{"date":"2023-12-14T16:00:00.000Z","stockId":2725,"sp":11.12},{"date":"2023-12-13T16:00:00.000Z","stockId":2725,"sp":11.2},{"date":"2023-12-12T16:00:00.000Z","stockId":2725,"sp":11.43},{"date":"2023-12-11T16:00:00.000Z","stockId":2725,"sp":11.53},{"date":"2023-12-10T16:00:00.000Z","stockId":2725,"sp":11.46},{"date":"2023-12-07T16:00:00.000Z","stockId":2725,"sp":11.39},{"date":"2023-12-06T16:00:00.000Z","stockId":2725,"sp":11.8},{"date":"2023-12-05T16:00:00.000Z","stockId":2725,"sp":12.39},{"date":"2023-12-04T16:00:00.000Z","stockId":2725,"sp":12.27},{"date":"2023-12-03T16:00:00.000Z","stockId":2725,"sp":12.08},{"date":"2023-11-30T16:00:00.000Z","stockId":2725,"sp":11.96},{"date":"2023-11-29T16:00:00.000Z","stockId":2725,"sp":11.77},{"date":"2023-11-28T16:00:00.000Z","stockId":2725,"sp":12},{"date":"2023-11-27T16:00:00.000Z","stockId":2725,"sp":11.95},{"date":"2023-11-26T16:00:00.000Z","stockId":2725,"sp":11.81},{"date":"2023-11-23T16:00:00.000Z","stockId":2725,"sp":11.79},{"date":"2023-11-22T16:00:00.000Z","stockId":2725,"sp":12.38},{"date":"2023-11-21T16:00:00.000Z","stockId":2725,"sp":13.75},{"date":"2023-11-20T16:00:00.000Z","stockId":2725,"sp":15.27},{"date":"2023-11-19T16:00:00.000Z","stockId":2725,"sp":13.88},{"date":"2023-11-16T16:00:00.000Z","stockId":2725,"sp":12.62},{"date":"2023-11-15T16:00:00.000Z","stockId":2725,"sp":11.47},{"date":"2023-11-14T16:00:00.000Z","stockId":2725,"sp":12.05},{"date":"2023-11-13T16:00:00.000Z","stockId":2725,"sp":10.95},{"date":"2023-11-12T16:00:00.000Z","stockId":2725,"sp":10.89},{"date":"2023-11-09T16:00:00.000Z","stockId":2725,"sp":10.61},{"date":"2023-11-08T16:00:00.000Z","stockId":2725,"sp":10.69},{"date":"2023-11-07T16:00:00.000Z","stockId":2725,"sp":10.92},{"date":"2023-11-06T16:00:00.000Z","stockId":2725,"sp":11.05},{"date":"2023-11-05T16:00:00.000Z","stockId":2725,"sp":10.81},{"date":"2023-11-02T16:00:00.000Z","stockId":2725,"sp":10.69},{"date":"2023-11-01T16:00:00.000Z","stockId":2725,"sp":10.69},{"date":"2023-10-31T16:00:00.000Z","stockId":2725,"sp":10.94},{"date":"2023-10-30T16:00:00.000Z","stockId":2725,"sp":11.34},{"date":"2023-10-29T16:00:00.000Z","stockId":2725,"sp":10.31},{"date":"2023-10-26T16:00:00.000Z","stockId":2725,"sp":10.42},{"date":"2023-10-25T16:00:00.000Z","stockId":2725,"sp":10.17},{"date":"2023-10-24T16:00:00.000Z","stockId":2725,"sp":10.06},{"date":"2023-10-23T16:00:00.000Z","stockId":2725,"sp":9.72},{"date":"2023-10-22T16:00:00.000Z","stockId":2725,"sp":9.53},{"date":"2023-10-19T16:00:00.000Z","stockId":2725,"sp":9.82},{"date":"2023-10-18T16:00:00.000Z","stockId":2725,"sp":9.94},{"date":"2023-10-17T16:00:00.000Z","stockId":2725,"sp":10.04},{"date":"2023-10-16T16:00:00.000Z","stockId":2725,"sp":10.16},{"date":"2023-10-15T16:00:00.000Z","stockId":2725,"sp":10.29},{"date":"2023-10-12T16:00:00.000Z","stockId":2725,"sp":10.39},{"date":"2023-10-11T16:00:00.000Z","stockId":2725,"sp":10.28},{"date":"2023-10-10T16:00:00.000Z","stockId":2725,"sp":10.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2725,"sp":10.09},{"date":"2023-10-08T16:00:00.000Z","stockId":2725,"sp":10.02},{"date":"2023-09-27T16:00:00.000Z","stockId":2725,"sp":9.97},{"date":"2023-09-26T16:00:00.000Z","stockId":2725,"sp":9.68},{"date":"2023-09-25T16:00:00.000Z","stockId":2725,"sp":9.77},{"date":"2023-09-24T16:00:00.000Z","stockId":2725,"sp":9.85},{"date":"2023-09-21T16:00:00.000Z","stockId":2725,"sp":9.83},{"date":"2023-09-20T16:00:00.000Z","stockId":2725,"sp":9.49},{"date":"2023-09-19T16:00:00.000Z","stockId":2725,"sp":9.41},{"date":"2023-09-18T16:00:00.000Z","stockId":2725,"sp":9.5},{"date":"2023-09-17T16:00:00.000Z","stockId":2725,"sp":9.78},{"date":"2023-09-14T16:00:00.000Z","stockId":2725,"sp":9.65},{"date":"2023-09-13T16:00:00.000Z","stockId":2725,"sp":9.86},{"date":"2023-09-12T16:00:00.000Z","stockId":2725,"sp":9.98},{"date":"2023-09-11T16:00:00.000Z","stockId":2725,"sp":10.47},{"date":"2023-09-10T16:00:00.000Z","stockId":2725,"sp":10.72},{"date":"2023-09-07T16:00:00.000Z","stockId":2725,"sp":10.44},{"date":"2023-09-06T16:00:00.000Z","stockId":2725,"sp":10.97},{"date":"2023-09-05T16:00:00.000Z","stockId":2725,"sp":11.44},{"date":"2023-09-04T16:00:00.000Z","stockId":2725,"sp":10.4},{"date":"2023-09-03T16:00:00.000Z","stockId":2725,"sp":9.45},{"date":"2023-08-31T16:00:00.000Z","stockId":2725,"sp":9.3},{"date":"2023-08-30T16:00:00.000Z","stockId":2725,"sp":9.32},{"date":"2023-08-29T16:00:00.000Z","stockId":2725,"sp":9.37},{"date":"2023-08-28T16:00:00.000Z","stockId":2725,"sp":9.23},{"date":"2023-08-27T16:00:00.000Z","stockId":2725,"sp":8.83},{"date":"2023-08-24T16:00:00.000Z","stockId":2725,"sp":8.75},{"date":"2023-08-23T16:00:00.000Z","stockId":2725,"sp":8.98},{"date":"2023-08-22T16:00:00.000Z","stockId":2725,"sp":8.99},{"date":"2023-08-21T16:00:00.000Z","stockId":2725,"sp":9.18},{"date":"2023-08-20T16:00:00.000Z","stockId":2725,"sp":9.19},{"date":"2023-08-17T16:00:00.000Z","stockId":2725,"sp":9.21},{"date":"2023-08-16T16:00:00.000Z","stockId":2725,"sp":9.34},{"date":"2023-08-15T16:00:00.000Z","stockId":2725,"sp":9.04},{"date":"2023-08-14T16:00:00.000Z","stockId":2725,"sp":9.15},{"date":"2023-08-13T16:00:00.000Z","stockId":2725,"sp":9.27},{"date":"2023-08-10T16:00:00.000Z","stockId":2725,"sp":9.21},{"date":"2023-08-09T16:00:00.000Z","stockId":2725,"sp":9.31},{"date":"2023-08-08T16:00:00.000Z","stockId":2725,"sp":9.36},{"date":"2023-08-07T16:00:00.000Z","stockId":2725,"sp":9.55},{"date":"2023-08-06T16:00:00.000Z","stockId":2725,"sp":9.61},{"date":"2023-08-03T16:00:00.000Z","stockId":2725,"sp":9.59},{"date":"2023-08-02T16:00:00.000Z","stockId":2725,"sp":9.52},{"date":"2023-08-01T16:00:00.000Z","stockId":2725,"sp":9.66},{"date":"2023-07-31T16:00:00.000Z","stockId":2725,"sp":9.6},{"date":"2023-07-30T16:00:00.000Z","stockId":2725,"sp":9.69},{"date":"2023-07-27T16:00:00.000Z","stockId":2725,"sp":9.66},{"date":"2023-07-26T16:00:00.000Z","stockId":2725,"sp":9.61},{"date":"2023-07-25T16:00:00.000Z","stockId":2725,"sp":9.66},{"date":"2023-07-24T16:00:00.000Z","stockId":2725,"sp":10.05}],"dateFlag":"day"}