window.pageData = {"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"status":"normal","ipoDate":"2017-10-12T16:00:00.000Z","blackenedNum":5,"provinceCode":18,"fsTableType":"non_financial","tickerId":2903,"establishDate":"2004-08-03T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"宇环数控","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yhsk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"许世雄;许燕鸣;许亮","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:09.936Z"}],"latestLiftedDate":"2026-11-09T16:00:00.000Z","province":{"shortName":"湖南"},"industry":{"_id":2010000640101,"stockCode":"640101","name":"机床工具","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":69.64106093446692},"pb":{"mcw":4.221710617158224},"ps_ttm":{"mcw":4.613998085945167},"dyr":{"mcw":0.005996928942391992}},"staticDividendYieldRatio":0.006002648178931311},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640101,"stockCode":"640101","name":"机床工具","stockType":"industry","exchange":"sw","tickerId":640101,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640101,"stockCode":"640101","name":"机床工具","stockType":"industry","exchange":"sw_2021","tickerId":640101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.00456},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00058},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_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":[],"profile":{"website":"http://www.yh-cn.com","companyName":"宇环数控机床股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2903,"type":"tr_dri","cagr_p_r_fs":-0.009895996533638152,"cagr_p_r_fys":0.4504347826086956,"cagr_p_r_y1":0.6780684104627741,"cagr_p_r_y3":0.13341792693216092,"cagr_p_r_y5":0.19398806809767843,"p_r_fs":-0.08326642344483604,"cagr_p_r_d30":-0.2656834690732994,"cagr_p_r_d60":-0.26761800219538967,"cagr_p_r_d90":0.10867397806580237,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2017-10-12T16:00:00.000Z","cagr_p_r_d14":-0.2624364359938093,"cagr_p_r_d7":-0.22920517560073939},"shnc":{"stockId":2903,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":21782,"shnc_d60":0.19235822202758923,"shnc_d90":-0.08305619869501157,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":21926,"shnc_q1":-0.04640542773887705,"shnc_q2":0.14305077676988845,"shnc_q3":-0.07203318097172846},"ple":{"stockId":2903,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2903,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0191,"mtaslb":355461202,"mtaslb_mc_r":0.08989696689229482,"mtaslb_fbc":-21447664,"mtaslb_fb":355079381,"mtaslb_smc":800,"mtaslb_sb":381821,"fb_mc_rc_d1":-0.005424164239800954,"fb_mc_rc_d5":-0.005661233085086048,"fb_mc_rc_d20":-0.008421403217378729,"fb_mc_rc_d60":0.018133073203290356,"fb_mc_rc_d120":0.020662503367462566,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-21447664,"npa_o_f_d120":97130789,"npa_o_f_d20":-35655553,"npa_o_f_d5":-19687972,"npa_o_f_d60":89431930,"fb_mc_rc_d240":0.03736721106633908,"npa_o_f_d240":143365420}},"priceMetrics":{"pe_ttm":-165.34520739962264,"d_pe_ttm":-114.89948053021934,"pb":6.713180666674092,"pb_wo_gw":6.713180666674092,"dyr":0,"mc":5227445280,"mc_om":5227445280,"sp":33.36,"spc":-0.1001,"ta":607617546,"to_r":0.16112122469718437,"cmc":3558366051,"ecmc":3139406984.64,"ecmc_psh":144128,"shn":21782},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6903c13040138e3e2502016f","stockId":2903,"source":"cn_info","shareholderName":"易欣","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":-32000,"sharesChangeRatio":0.00021,"priceLimit":"22.50","sharesHeldAfterChange":0.00095,"quantityHeldAfterChange":147500,"priceFloor":22.5,"priceCeiling":22.5,"averagePrice":22.5,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"68eff9c20e966783bcd50f1e","stockId":2903,"source":"cn_info","shareholderName":"易欣","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-09-15T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0.00003,"priceLimit":"24.50","priceFloor":24.5,"priceCeiling":24.5,"averagePrice":24.5,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a040","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2025-02-11T16:00:00.000Z","changeQuantity":-250000,"sharesChangeRatio":0.0016,"priceLimit":"17.53","sharesHeldAfterChange":0.0421,"quantityHeldAfterChange":6562885,"priceFloor":17.53,"priceCeiling":17.53,"averagePrice":17.53,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a03f","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2025-02-06T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.0003,"priceLimit":"17.72","priceFloor":17.72,"priceCeiling":17.72,"averagePrice":17.72,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a03e","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2025-02-05T16:00:00.000Z","changeQuantity":-553400,"sharesChangeRatio":0.0036,"priceLimit":"17.51","priceFloor":17.51,"priceCeiling":17.51,"averagePrice":17.51,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a03d","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-09T16:00:00.000Z","changeQuantity":-123900,"sharesChangeRatio":0.0008,"priceLimit":"20.20","priceFloor":20.2,"priceCeiling":20.2,"averagePrice":20.2,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a03c","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-08T16:00:00.000Z","changeQuantity":-220000,"sharesChangeRatio":0.0014,"priceLimit":"19.77","priceFloor":19.77,"priceCeiling":19.77,"averagePrice":19.77,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a03b","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-05T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.0002,"priceLimit":"19.54","priceFloor":19.54,"priceCeiling":19.54,"averagePrice":19.54,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a03a","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-04T16:00:00.000Z","changeQuantity":-108700,"sharesChangeRatio":0.0007,"priceLimit":"19.37","priceFloor":19.37,"priceCeiling":19.37,"averagePrice":19.37,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a039","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-03T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.0001,"priceLimit":"19.39","priceFloor":19.39,"priceCeiling":19.39,"averagePrice":19.39,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a038","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-02T16:00:00.000Z","changeQuantity":-194000,"sharesChangeRatio":0.0012,"priceLimit":"18.94","priceFloor":18.94,"priceCeiling":18.94,"averagePrice":18.94,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a037","stockId":2903,"source":"cn_info","shareholderName":"许燕鸣","declarationDate":"2025-02-13T16:00:00.000Z","date":"2024-12-01T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.0001,"priceLimit":"18.78","priceFloor":18.78,"priceCeiling":18.78,"averagePrice":18.78,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a036","stockId":2903,"source":"cn_info","shareholderName":"许亮","declarationDate":"2023-12-03T16:00:00.000Z","date":"2023-11-30T16:00:00.000Z","changeQuantity":-83400,"sharesChangeRatio":0.0005,"priceLimit":"23.28","sharesHeldAfterChange":0.03804,"quantityHeldAfterChange":5790550,"priceFloor":23.28,"priceCeiling":23.28,"averagePrice":23.28,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a035","stockId":2903,"source":"cn_info","shareholderName":"许亮","declarationDate":"2023-12-03T16:00:00.000Z","date":"2023-11-29T16:00:00.000Z","changeQuantity":-385600,"sharesChangeRatio":0.0025,"priceLimit":"23.92","priceFloor":23.92,"priceCeiling":23.92,"averagePrice":23.92,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a034","stockId":2903,"source":"cn_info","shareholderName":"许亮","declarationDate":"2023-07-20T16:00:00.000Z","date":"2023-07-18T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.002,"priceLimit":"21.92","sharesHeldAfterChange":0.0411,"quantityHeldAfterChange":6259550,"priceFloor":21.92,"priceCeiling":21.92,"averagePrice":21.92,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a033","stockId":2903,"source":"cn_info","shareholderName":"许亮","declarationDate":"2023-07-20T16:00:00.000Z","date":"2023-07-16T16:00:00.000Z","changeQuantity":-253950,"sharesChangeRatio":0.0017,"priceLimit":"23.00","priceFloor":23,"priceCeiling":23,"averagePrice":23,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a032","stockId":2903,"source":"cn_info","shareholderName":"许亮","declarationDate":"2023-07-20T16:00:00.000Z","date":"2023-07-13T16:00:00.000Z","changeQuantity":-165000,"sharesChangeRatio":0.0011,"priceLimit":"22.77","priceFloor":22.77,"priceCeiling":22.77,"averagePrice":22.77,"stock":{"_id":2903,"stockCode":"002903","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":180,"blackenedNum":5,"fsTableType":"non_financial","tickerId":2903,"memoNum":3,"currency":"CNY","name":"宇环数控","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":2903,"sp":33.36},{"date":"2026-07-08T16:00:00.000Z","stockId":2903,"sp":37.07},{"stockId":2903,"date":"2026-07-07T16:00:00.000Z","sp":37.79},{"date":"2026-07-06T16:00:00.000Z","stockId":2903,"sp":39.42},{"stockId":2903,"date":"2026-07-05T16:00:00.000Z","sp":40.75},{"stockId":2903,"date":"2026-07-02T16:00:00.000Z","sp":43.28},{"date":"2026-07-01T16:00:00.000Z","stockId":2903,"sp":42.4},{"date":"2026-06-30T16:00:00.000Z","stockId":2903,"sp":43.7},{"stockId":2903,"date":"2026-06-29T16:00:00.000Z","sp":45.42},{"date":"2026-06-28T16:00:00.000Z","stockId":2903,"sp":41.29},{"date":"2026-06-25T16:00:00.000Z","stockId":2903,"sp":45.23},{"stockId":2903,"date":"2026-06-24T16:00:00.000Z","sp":50.25},{"date":"2026-06-23T16:00:00.000Z","stockId":2903,"sp":51},{"date":"2026-06-22T16:00:00.000Z","stockId":2903,"sp":50.99},{"date":"2026-06-21T16:00:00.000Z","stockId":2903,"sp":51.48},{"date":"2026-06-17T16:00:00.000Z","stockId":2903,"sp":54.25},{"date":"2026-06-16T16:00:00.000Z","stockId":2903,"sp":53.32},{"stockId":2903,"date":"2026-06-15T16:00:00.000Z","sp":53.21},{"stockId":2903,"date":"2026-06-14T16:00:00.000Z","sp":49.9},{"date":"2026-06-11T16:00:00.000Z","stockId":2903,"sp":45.36},{"stockId":2903,"date":"2026-06-10T16:00:00.000Z","sp":44.46},{"stockId":2903,"date":"2026-06-09T16:00:00.000Z","sp":45.43},{"date":"2026-06-08T16:00:00.000Z","stockId":2903,"sp":47},{"date":"2026-06-07T16:00:00.000Z","stockId":2903,"sp":48.16},{"date":"2026-06-04T16:00:00.000Z","stockId":2903,"sp":47.91},{"date":"2026-06-03T16:00:00.000Z","stockId":2903,"sp":43.55},{"stockId":2903,"date":"2026-06-02T16:00:00.000Z","sp":44.1},{"stockId":2903,"date":"2026-06-01T16:00:00.000Z","sp":43.29},{"date":"2026-05-31T16:00:00.000Z","stockId":2903,"sp":39.35},{"stockId":2903,"date":"2026-05-28T16:00:00.000Z","sp":40.35},{"stockId":2903,"date":"2026-05-27T16:00:00.000Z","sp":43.22},{"stockId":2903,"date":"2026-05-26T16:00:00.000Z","sp":42.05},{"date":"2026-05-25T16:00:00.000Z","stockId":2903,"sp":43.09},{"date":"2026-05-24T16:00:00.000Z","stockId":2903,"sp":44.56},{"date":"2026-05-21T16:00:00.000Z","stockId":2903,"sp":44.64},{"stockId":2903,"date":"2026-05-20T16:00:00.000Z","sp":44.55},{"stockId":2903,"date":"2026-05-19T16:00:00.000Z","sp":47.18},{"stockId":2903,"date":"2026-05-18T16:00:00.000Z","sp":48.09},{"date":"2026-05-17T16:00:00.000Z","stockId":2903,"sp":44.96},{"date":"2026-05-14T16:00:00.000Z","stockId":2903,"sp":47.8},{"date":"2026-05-13T16:00:00.000Z","stockId":2903,"sp":48.01},{"stockId":2903,"date":"2026-05-12T16:00:00.000Z","sp":48.56},{"date":"2026-05-11T16:00:00.000Z","stockId":2903,"sp":48.6},{"stockId":2903,"date":"2026-05-10T16:00:00.000Z","sp":45.55},{"stockId":2903,"date":"2026-05-07T16:00:00.000Z","sp":46.34},{"date":"2026-05-06T16:00:00.000Z","stockId":2903,"sp":45.22},{"date":"2026-05-05T16:00:00.000Z","stockId":2903,"sp":41.11},{"date":"2026-04-29T16:00:00.000Z","stockId":2903,"sp":37.37},{"date":"2026-04-28T16:00:00.000Z","stockId":2903,"sp":36.64},{"stockId":2903,"date":"2026-04-27T16:00:00.000Z","sp":33.31},{"stockId":2903,"date":"2026-04-26T16:00:00.000Z","sp":32.92},{"stockId":2903,"date":"2026-04-23T16:00:00.000Z","sp":31.25},{"date":"2026-04-22T16:00:00.000Z","stockId":2903,"sp":31.73},{"stockId":2903,"date":"2026-04-21T16:00:00.000Z","sp":32.55},{"date":"2026-04-20T16:00:00.000Z","stockId":2903,"sp":33.59},{"stockId":2903,"date":"2026-04-19T16:00:00.000Z","sp":31.85},{"date":"2026-04-16T16:00:00.000Z","stockId":2903,"sp":32},{"date":"2026-04-15T16:00:00.000Z","stockId":2903,"sp":31.43},{"date":"2026-04-14T16:00:00.000Z","stockId":2903,"sp":31.05},{"date":"2026-04-13T16:00:00.000Z","stockId":2903,"sp":32.59},{"date":"2026-04-12T16:00:00.000Z","stockId":2903,"sp":31.89},{"stockId":2903,"date":"2026-04-09T16:00:00.000Z","sp":30.09},{"stockId":2903,"date":"2026-04-08T16:00:00.000Z","sp":29.93},{"date":"2026-04-07T16:00:00.000Z","stockId":2903,"sp":29.85},{"stockId":2903,"date":"2026-04-06T16:00:00.000Z","sp":27.5},{"date":"2026-04-02T16:00:00.000Z","stockId":2903,"sp":27.71},{"date":"2026-04-01T16:00:00.000Z","stockId":2903,"sp":27.47},{"date":"2026-03-31T16:00:00.000Z","stockId":2903,"sp":27.8},{"date":"2026-03-30T16:00:00.000Z","stockId":2903,"sp":27.3},{"stockId":2903,"date":"2026-03-29T16:00:00.000Z","sp":28.08},{"stockId":2903,"date":"2026-03-26T16:00:00.000Z","sp":27.74},{"date":"2026-03-25T16:00:00.000Z","stockId":2903,"sp":26.4},{"date":"2026-03-24T16:00:00.000Z","stockId":2903,"sp":27.27},{"stockId":2903,"date":"2026-03-23T16:00:00.000Z","sp":26.65},{"date":"2026-03-22T16:00:00.000Z","stockId":2903,"sp":25.29},{"date":"2026-03-19T16:00:00.000Z","stockId":2903,"sp":27.13},{"date":"2026-03-18T16:00:00.000Z","stockId":2903,"sp":28.16},{"date":"2026-03-17T16:00:00.000Z","stockId":2903,"sp":30.04},{"stockId":2903,"date":"2026-03-16T16:00:00.000Z","sp":29.77},{"stockId":2903,"date":"2026-03-15T16:00:00.000Z","sp":30.34},{"stockId":2903,"date":"2026-03-12T16:00:00.000Z","sp":31.03},{"date":"2026-03-11T16:00:00.000Z","stockId":2903,"sp":28.21},{"date":"2026-03-10T16:00:00.000Z","stockId":2903,"sp":29.15},{"stockId":2903,"date":"2026-03-09T16:00:00.000Z","sp":30.37},{"stockId":2903,"date":"2026-03-08T16:00:00.000Z","sp":27.61},{"date":"2026-03-05T16:00:00.000Z","stockId":2903,"sp":25.1},{"stockId":2903,"date":"2026-03-04T16:00:00.000Z","sp":25.22},{"date":"2026-03-03T16:00:00.000Z","stockId":2903,"sp":25.06},{"stockId":2903,"date":"2026-03-02T16:00:00.000Z","sp":24.37},{"stockId":2903,"date":"2026-03-01T16:00:00.000Z","sp":27.08},{"date":"2026-02-26T16:00:00.000Z","stockId":2903,"sp":25.31},{"stockId":2903,"date":"2026-02-25T16:00:00.000Z","sp":24.48},{"stockId":2903,"date":"2026-02-24T16:00:00.000Z","sp":23.85},{"stockId":2903,"date":"2026-02-23T16:00:00.000Z","sp":23.8},{"date":"2026-02-12T16:00:00.000Z","stockId":2903,"sp":22.49},{"date":"2026-02-11T16:00:00.000Z","stockId":2903,"sp":22.66},{"stockId":2903,"date":"2026-02-10T16:00:00.000Z","sp":21.95},{"stockId":2903,"date":"2026-02-09T16:00:00.000Z","sp":22.16},{"date":"2026-02-08T16:00:00.000Z","stockId":2903,"sp":22.35},{"date":"2026-02-05T16:00:00.000Z","stockId":2903,"sp":22.33},{"stockId":2903,"date":"2026-02-04T16:00:00.000Z","sp":22.11},{"stockId":2903,"date":"2026-02-03T16:00:00.000Z","sp":22.05},{"date":"2026-02-02T16:00:00.000Z","stockId":2903,"sp":21.77},{"date":"2026-02-01T16:00:00.000Z","stockId":2903,"sp":21.24},{"stockId":2903,"date":"2026-01-29T16:00:00.000Z","sp":21.41},{"date":"2026-01-28T16:00:00.000Z","stockId":2903,"sp":21.56},{"date":"2026-01-27T16:00:00.000Z","stockId":2903,"sp":21.89},{"stockId":2903,"date":"2026-01-26T16:00:00.000Z","sp":22.57},{"date":"2026-01-25T16:00:00.000Z","stockId":2903,"sp":22.77},{"stockId":2903,"date":"2026-01-22T16:00:00.000Z","sp":24.26},{"date":"2026-01-21T16:00:00.000Z","stockId":2903,"sp":23.6},{"stockId":2903,"date":"2026-01-20T16:00:00.000Z","sp":23.71},{"stockId":2903,"date":"2026-01-19T16:00:00.000Z","sp":23.5},{"stockId":2903,"date":"2026-01-18T16:00:00.000Z","sp":24.34},{"date":"2026-01-15T16:00:00.000Z","stockId":2903,"sp":24.38},{"stockId":2903,"date":"2026-01-14T16:00:00.000Z","sp":24.1},{"stockId":2903,"date":"2026-01-13T16:00:00.000Z","sp":24.68},{"stockId":2903,"date":"2026-01-12T16:00:00.000Z","sp":25.41},{"date":"2026-01-11T16:00:00.000Z","stockId":2903,"sp":24.85},{"date":"2026-01-08T16:00:00.000Z","stockId":2903,"sp":24.11},{"date":"2026-01-07T16:00:00.000Z","stockId":2903,"sp":23.9},{"date":"2026-01-06T16:00:00.000Z","stockId":2903,"sp":23.18},{"date":"2026-01-05T16:00:00.000Z","stockId":2903,"sp":23.31},{"date":"2026-01-04T16:00:00.000Z","stockId":2903,"sp":23.13},{"date":"2025-12-30T16:00:00.000Z","stockId":2903,"sp":23},{"date":"2025-12-29T16:00:00.000Z","stockId":2903,"sp":23.24},{"date":"2025-12-28T16:00:00.000Z","stockId":2903,"sp":23.36},{"date":"2025-12-25T16:00:00.000Z","stockId":2903,"sp":24.61},{"date":"2025-12-24T16:00:00.000Z","stockId":2903,"sp":22.37},{"date":"2025-12-23T16:00:00.000Z","stockId":2903,"sp":21.9},{"date":"2025-12-22T16:00:00.000Z","stockId":2903,"sp":21.23},{"date":"2025-12-21T16:00:00.000Z","stockId":2903,"sp":21.11},{"date":"2025-12-18T16:00:00.000Z","stockId":2903,"sp":21.12},{"date":"2025-12-17T16:00:00.000Z","stockId":2903,"sp":21.01},{"date":"2025-12-16T16:00:00.000Z","stockId":2903,"sp":20.97},{"date":"2025-12-15T16:00:00.000Z","stockId":2903,"sp":21.13},{"date":"2025-12-14T16:00:00.000Z","stockId":2903,"sp":22.07},{"date":"2025-12-11T16:00:00.000Z","stockId":2903,"sp":22.68},{"date":"2025-12-10T16:00:00.000Z","stockId":2903,"sp":23.29},{"date":"2025-12-09T16:00:00.000Z","stockId":2903,"sp":23.94},{"date":"2025-12-08T16:00:00.000Z","stockId":2903,"sp":24.14},{"date":"2025-12-07T16:00:00.000Z","stockId":2903,"sp":24.68},{"date":"2025-12-04T16:00:00.000Z","stockId":2903,"sp":24.54},{"date":"2025-12-03T16:00:00.000Z","stockId":2903,"sp":23},{"date":"2025-12-02T16:00:00.000Z","stockId":2903,"sp":23.37},{"date":"2025-12-01T16:00:00.000Z","stockId":2903,"sp":24.04},{"date":"2025-11-30T16:00:00.000Z","stockId":2903,"sp":24.18},{"date":"2025-11-27T16:00:00.000Z","stockId":2903,"sp":24.46},{"date":"2025-11-26T16:00:00.000Z","stockId":2903,"sp":22.24},{"date":"2025-11-25T16:00:00.000Z","stockId":2903,"sp":22.27},{"date":"2025-11-24T16:00:00.000Z","stockId":2903,"sp":22.85},{"date":"2025-11-23T16:00:00.000Z","stockId":2903,"sp":22.49},{"date":"2025-11-20T16:00:00.000Z","stockId":2903,"sp":21.71},{"date":"2025-11-19T16:00:00.000Z","stockId":2903,"sp":23.24},{"date":"2025-11-18T16:00:00.000Z","stockId":2903,"sp":23.34},{"date":"2025-11-17T16:00:00.000Z","stockId":2903,"sp":24.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2903,"sp":23.75},{"date":"2025-11-13T16:00:00.000Z","stockId":2903,"sp":23.53},{"date":"2025-11-12T16:00:00.000Z","stockId":2903,"sp":24.03},{"date":"2025-11-11T16:00:00.000Z","stockId":2903,"sp":24.04},{"date":"2025-11-10T16:00:00.000Z","stockId":2903,"sp":24.33},{"date":"2025-11-09T16:00:00.000Z","stockId":2903,"sp":24.48},{"date":"2025-11-06T16:00:00.000Z","stockId":2903,"sp":24.24},{"date":"2025-11-05T16:00:00.000Z","stockId":2903,"sp":23.48},{"date":"2025-11-04T16:00:00.000Z","stockId":2903,"sp":23.43},{"date":"2025-11-03T16:00:00.000Z","stockId":2903,"sp":23.44},{"date":"2025-11-02T16:00:00.000Z","stockId":2903,"sp":23.28},{"date":"2025-10-30T16:00:00.000Z","stockId":2903,"sp":22.93},{"date":"2025-10-29T16:00:00.000Z","stockId":2903,"sp":23.68},{"date":"2025-10-28T16:00:00.000Z","stockId":2903,"sp":21.53},{"date":"2025-10-27T16:00:00.000Z","stockId":2903,"sp":21.09},{"date":"2025-10-26T16:00:00.000Z","stockId":2903,"sp":21.05},{"date":"2025-10-23T16:00:00.000Z","stockId":2903,"sp":21.18},{"date":"2025-10-22T16:00:00.000Z","stockId":2903,"sp":20.81},{"date":"2025-10-21T16:00:00.000Z","stockId":2903,"sp":20.8},{"date":"2025-10-20T16:00:00.000Z","stockId":2903,"sp":20.85},{"date":"2025-10-19T16:00:00.000Z","stockId":2903,"sp":20.4},{"date":"2025-10-16T16:00:00.000Z","stockId":2903,"sp":20.25},{"date":"2025-10-15T16:00:00.000Z","stockId":2903,"sp":21.06},{"date":"2025-10-14T16:00:00.000Z","stockId":2903,"sp":21.42},{"date":"2025-10-13T16:00:00.000Z","stockId":2903,"sp":20.85},{"date":"2025-10-12T16:00:00.000Z","stockId":2903,"sp":21.72},{"date":"2025-10-09T16:00:00.000Z","stockId":2903,"sp":21.98},{"date":"2025-10-08T16:00:00.000Z","stockId":2903,"sp":22.64},{"date":"2025-09-29T16:00:00.000Z","stockId":2903,"sp":22.45},{"date":"2025-09-28T16:00:00.000Z","stockId":2903,"sp":22.68},{"date":"2025-09-25T16:00:00.000Z","stockId":2903,"sp":22.81},{"date":"2025-09-24T16:00:00.000Z","stockId":2903,"sp":23.38},{"date":"2025-09-23T16:00:00.000Z","stockId":2903,"sp":23.72},{"date":"2025-09-22T16:00:00.000Z","stockId":2903,"sp":23.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2903,"sp":24},{"date":"2025-09-18T16:00:00.000Z","stockId":2903,"sp":24.13},{"date":"2025-09-17T16:00:00.000Z","stockId":2903,"sp":24.5},{"date":"2025-09-16T16:00:00.000Z","stockId":2903,"sp":24.49},{"date":"2025-09-15T16:00:00.000Z","stockId":2903,"sp":24.85},{"date":"2025-09-14T16:00:00.000Z","stockId":2903,"sp":23.41},{"date":"2025-09-11T16:00:00.000Z","stockId":2903,"sp":23.59},{"date":"2025-09-10T16:00:00.000Z","stockId":2903,"sp":24.18},{"date":"2025-09-09T16:00:00.000Z","stockId":2903,"sp":23.31},{"date":"2025-09-08T16:00:00.000Z","stockId":2903,"sp":23.47},{"date":"2025-09-07T16:00:00.000Z","stockId":2903,"sp":23.98},{"date":"2025-09-04T16:00:00.000Z","stockId":2903,"sp":23.46},{"date":"2025-09-03T16:00:00.000Z","stockId":2903,"sp":21.92},{"date":"2025-09-02T16:00:00.000Z","stockId":2903,"sp":21.79},{"date":"2025-09-01T16:00:00.000Z","stockId":2903,"sp":22.56},{"date":"2025-08-31T16:00:00.000Z","stockId":2903,"sp":22.92},{"date":"2025-08-28T16:00:00.000Z","stockId":2903,"sp":22.45},{"date":"2025-08-27T16:00:00.000Z","stockId":2903,"sp":22.82},{"date":"2025-08-26T16:00:00.000Z","stockId":2903,"sp":23.13},{"date":"2025-08-25T16:00:00.000Z","stockId":2903,"sp":23.62},{"date":"2025-08-24T16:00:00.000Z","stockId":2903,"sp":22.54},{"date":"2025-08-21T16:00:00.000Z","stockId":2903,"sp":22.41},{"date":"2025-08-20T16:00:00.000Z","stockId":2903,"sp":22.2},{"date":"2025-08-19T16:00:00.000Z","stockId":2903,"sp":22.66},{"date":"2025-08-18T16:00:00.000Z","stockId":2903,"sp":22.75},{"date":"2025-08-17T16:00:00.000Z","stockId":2903,"sp":21.85},{"date":"2025-08-14T16:00:00.000Z","stockId":2903,"sp":21.77},{"date":"2025-08-13T16:00:00.000Z","stockId":2903,"sp":21.02},{"date":"2025-08-12T16:00:00.000Z","stockId":2903,"sp":21.75},{"date":"2025-08-11T16:00:00.000Z","stockId":2903,"sp":21.7},{"date":"2025-08-10T16:00:00.000Z","stockId":2903,"sp":21.92},{"date":"2025-08-07T16:00:00.000Z","stockId":2903,"sp":21.74},{"date":"2025-08-06T16:00:00.000Z","stockId":2903,"sp":21.91},{"date":"2025-08-05T16:00:00.000Z","stockId":2903,"sp":22.19},{"date":"2025-08-04T16:00:00.000Z","stockId":2903,"sp":22.08},{"date":"2025-08-03T16:00:00.000Z","stockId":2903,"sp":22.16},{"date":"2025-07-31T16:00:00.000Z","stockId":2903,"sp":20.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2903,"sp":21.2},{"date":"2025-07-29T16:00:00.000Z","stockId":2903,"sp":21.52},{"date":"2025-07-28T16:00:00.000Z","stockId":2903,"sp":21.64},{"date":"2025-07-27T16:00:00.000Z","stockId":2903,"sp":21.84},{"date":"2025-07-24T16:00:00.000Z","stockId":2903,"sp":21.7},{"date":"2025-07-23T16:00:00.000Z","stockId":2903,"sp":21.54},{"date":"2025-07-22T16:00:00.000Z","stockId":2903,"sp":21.74},{"date":"2025-07-21T16:00:00.000Z","stockId":2903,"sp":21.87},{"date":"2025-07-20T16:00:00.000Z","stockId":2903,"sp":22.15},{"date":"2025-07-17T16:00:00.000Z","stockId":2903,"sp":21.97},{"date":"2025-07-16T16:00:00.000Z","stockId":2903,"sp":20.98},{"date":"2025-07-15T16:00:00.000Z","stockId":2903,"sp":20.12},{"date":"2025-07-14T16:00:00.000Z","stockId":2903,"sp":20.04},{"date":"2025-07-13T16:00:00.000Z","stockId":2903,"sp":20.35},{"date":"2025-07-10T16:00:00.000Z","stockId":2903,"sp":19.95},{"date":"2025-07-09T16:00:00.000Z","stockId":2903,"sp":19.88},{"date":"2025-07-08T16:00:00.000Z","stockId":2903,"sp":19.8},{"date":"2025-07-07T16:00:00.000Z","stockId":2903,"sp":19.74},{"date":"2025-07-06T16:00:00.000Z","stockId":2903,"sp":19.62},{"date":"2025-07-03T16:00:00.000Z","stockId":2903,"sp":19.52},{"date":"2025-07-02T16:00:00.000Z","stockId":2903,"sp":20.33},{"date":"2025-07-01T16:00:00.000Z","stockId":2903,"sp":19.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2903,"sp":19.56},{"date":"2025-06-29T16:00:00.000Z","stockId":2903,"sp":19.59},{"date":"2025-06-26T16:00:00.000Z","stockId":2903,"sp":19.34},{"date":"2025-06-25T16:00:00.000Z","stockId":2903,"sp":19.3},{"date":"2025-06-24T16:00:00.000Z","stockId":2903,"sp":19.37},{"date":"2025-06-23T16:00:00.000Z","stockId":2903,"sp":19.21},{"date":"2025-06-22T16:00:00.000Z","stockId":2903,"sp":18.73},{"date":"2025-06-19T16:00:00.000Z","stockId":2903,"sp":18.4},{"date":"2025-06-18T16:00:00.000Z","stockId":2903,"sp":18.48},{"date":"2025-06-17T16:00:00.000Z","stockId":2903,"sp":18.84},{"date":"2025-06-16T16:00:00.000Z","stockId":2903,"sp":18.83},{"date":"2025-06-15T16:00:00.000Z","stockId":2903,"sp":18.94},{"date":"2025-06-12T16:00:00.000Z","stockId":2903,"sp":18.78},{"date":"2025-06-11T16:00:00.000Z","stockId":2903,"sp":19.65},{"date":"2025-06-10T16:00:00.000Z","stockId":2903,"sp":19.98},{"date":"2025-06-09T16:00:00.000Z","stockId":2903,"sp":19.91},{"date":"2025-06-08T16:00:00.000Z","stockId":2903,"sp":20.2},{"date":"2025-06-05T16:00:00.000Z","stockId":2903,"sp":19.99},{"date":"2025-06-04T16:00:00.000Z","stockId":2903,"sp":19.75},{"date":"2025-06-03T16:00:00.000Z","stockId":2903,"sp":19.68},{"date":"2025-06-02T16:00:00.000Z","stockId":2903,"sp":19.55},{"date":"2025-05-29T16:00:00.000Z","stockId":2903,"sp":19.75},{"date":"2025-05-28T16:00:00.000Z","stockId":2903,"sp":20.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2903,"sp":20.12},{"date":"2025-05-26T16:00:00.000Z","stockId":2903,"sp":20.36},{"date":"2025-05-25T16:00:00.000Z","stockId":2903,"sp":20.21},{"date":"2025-05-22T16:00:00.000Z","stockId":2903,"sp":19.96},{"date":"2025-05-21T16:00:00.000Z","stockId":2903,"sp":20.57},{"date":"2025-05-20T16:00:00.000Z","stockId":2903,"sp":20.84},{"date":"2025-05-19T16:00:00.000Z","stockId":2903,"sp":21.33},{"date":"2025-05-18T16:00:00.000Z","stockId":2903,"sp":21.61},{"date":"2025-05-15T16:00:00.000Z","stockId":2903,"sp":22.04},{"date":"2025-05-14T16:00:00.000Z","stockId":2903,"sp":21.45},{"date":"2025-05-13T16:00:00.000Z","stockId":2903,"sp":21.74},{"date":"2025-05-12T16:00:00.000Z","stockId":2903,"sp":21.99},{"date":"2025-05-11T16:00:00.000Z","stockId":2903,"sp":22.04},{"date":"2025-05-08T16:00:00.000Z","stockId":2903,"sp":21.7},{"date":"2025-05-07T16:00:00.000Z","stockId":2903,"sp":21.55},{"date":"2025-05-06T16:00:00.000Z","stockId":2903,"sp":21.28},{"date":"2025-05-05T16:00:00.000Z","stockId":2903,"sp":21.4},{"date":"2025-04-29T16:00:00.000Z","stockId":2903,"sp":20.81},{"date":"2025-04-28T16:00:00.000Z","stockId":2903,"sp":20.41},{"date":"2025-04-27T16:00:00.000Z","stockId":2903,"sp":19.92},{"date":"2025-04-24T16:00:00.000Z","stockId":2903,"sp":20.42},{"date":"2025-04-23T16:00:00.000Z","stockId":2903,"sp":20.39},{"date":"2025-04-22T16:00:00.000Z","stockId":2903,"sp":20.9},{"date":"2025-04-21T16:00:00.000Z","stockId":2903,"sp":20.39},{"date":"2025-04-20T16:00:00.000Z","stockId":2903,"sp":19.88},{"date":"2025-04-17T16:00:00.000Z","stockId":2903,"sp":19.15},{"date":"2025-04-16T16:00:00.000Z","stockId":2903,"sp":19.5},{"date":"2025-04-15T16:00:00.000Z","stockId":2903,"sp":19.34},{"date":"2025-04-14T16:00:00.000Z","stockId":2903,"sp":20.07},{"date":"2025-04-13T16:00:00.000Z","stockId":2903,"sp":19.94},{"date":"2025-04-10T16:00:00.000Z","stockId":2903,"sp":19.26},{"date":"2025-04-09T16:00:00.000Z","stockId":2903,"sp":18.68},{"date":"2025-04-08T16:00:00.000Z","stockId":2903,"sp":18.31},{"date":"2025-04-07T16:00:00.000Z","stockId":2903,"sp":17.7},{"date":"2025-04-06T16:00:00.000Z","stockId":2903,"sp":18.95},{"date":"2025-04-02T16:00:00.000Z","stockId":2903,"sp":21.05},{"date":"2025-04-01T16:00:00.000Z","stockId":2903,"sp":21.16},{"date":"2025-03-31T16:00:00.000Z","stockId":2903,"sp":20.89},{"date":"2025-03-30T16:00:00.000Z","stockId":2903,"sp":20.51},{"date":"2025-03-27T16:00:00.000Z","stockId":2903,"sp":19.89},{"date":"2025-03-26T16:00:00.000Z","stockId":2903,"sp":19.82},{"date":"2025-03-25T16:00:00.000Z","stockId":2903,"sp":20.62},{"date":"2025-03-24T16:00:00.000Z","stockId":2903,"sp":19.92},{"date":"2025-03-23T16:00:00.000Z","stockId":2903,"sp":22.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2903,"sp":24.59},{"date":"2025-03-19T16:00:00.000Z","stockId":2903,"sp":24.53},{"date":"2025-03-18T16:00:00.000Z","stockId":2903,"sp":22.3},{"date":"2025-03-17T16:00:00.000Z","stockId":2903,"sp":20.27},{"date":"2025-03-16T16:00:00.000Z","stockId":2903,"sp":18.43},{"date":"2025-03-13T16:00:00.000Z","stockId":2903,"sp":18.34},{"date":"2025-03-12T16:00:00.000Z","stockId":2903,"sp":18.21},{"date":"2025-03-11T16:00:00.000Z","stockId":2903,"sp":18.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2903,"sp":18.93},{"date":"2025-03-09T16:00:00.000Z","stockId":2903,"sp":18.83},{"date":"2025-03-06T16:00:00.000Z","stockId":2903,"sp":19.04},{"date":"2025-03-05T16:00:00.000Z","stockId":2903,"sp":18.44},{"date":"2025-03-04T16:00:00.000Z","stockId":2903,"sp":18.31},{"date":"2025-03-03T16:00:00.000Z","stockId":2903,"sp":18.2},{"date":"2025-03-02T16:00:00.000Z","stockId":2903,"sp":17.78},{"date":"2025-02-27T16:00:00.000Z","stockId":2903,"sp":17.9},{"date":"2025-02-26T16:00:00.000Z","stockId":2903,"sp":19.12},{"date":"2025-02-25T16:00:00.000Z","stockId":2903,"sp":18.91},{"date":"2025-02-24T16:00:00.000Z","stockId":2903,"sp":18.68},{"date":"2025-02-23T16:00:00.000Z","stockId":2903,"sp":18.11},{"date":"2025-02-20T16:00:00.000Z","stockId":2903,"sp":18.03},{"date":"2025-02-19T16:00:00.000Z","stockId":2903,"sp":18.02},{"date":"2025-02-18T16:00:00.000Z","stockId":2903,"sp":17.97},{"date":"2025-02-17T16:00:00.000Z","stockId":2903,"sp":17.21},{"date":"2025-02-16T16:00:00.000Z","stockId":2903,"sp":17.28},{"date":"2025-02-13T16:00:00.000Z","stockId":2903,"sp":17.01},{"date":"2025-02-12T16:00:00.000Z","stockId":2903,"sp":17.15},{"date":"2025-02-11T16:00:00.000Z","stockId":2903,"sp":17.58},{"date":"2025-02-10T16:00:00.000Z","stockId":2903,"sp":17.47},{"date":"2025-02-09T16:00:00.000Z","stockId":2903,"sp":17.63},{"date":"2025-02-06T16:00:00.000Z","stockId":2903,"sp":17.6},{"date":"2025-02-05T16:00:00.000Z","stockId":2903,"sp":17.63},{"date":"2025-02-04T16:00:00.000Z","stockId":2903,"sp":17.06},{"date":"2025-01-26T16:00:00.000Z","stockId":2903,"sp":16.6},{"date":"2025-01-23T16:00:00.000Z","stockId":2903,"sp":17.08},{"date":"2025-01-22T16:00:00.000Z","stockId":2903,"sp":16.73},{"date":"2025-01-21T16:00:00.000Z","stockId":2903,"sp":16.97},{"date":"2025-01-20T16:00:00.000Z","stockId":2903,"sp":16.93},{"date":"2025-01-19T16:00:00.000Z","stockId":2903,"sp":16.78},{"date":"2025-01-16T16:00:00.000Z","stockId":2903,"sp":16.89},{"date":"2025-01-15T16:00:00.000Z","stockId":2903,"sp":16.86},{"date":"2025-01-14T16:00:00.000Z","stockId":2903,"sp":16.96},{"date":"2025-01-13T16:00:00.000Z","stockId":2903,"sp":17.25},{"date":"2025-01-12T16:00:00.000Z","stockId":2903,"sp":15.68},{"date":"2025-01-09T16:00:00.000Z","stockId":2903,"sp":15.6},{"date":"2025-01-08T16:00:00.000Z","stockId":2903,"sp":15.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2903,"sp":15.47},{"date":"2025-01-06T16:00:00.000Z","stockId":2903,"sp":15.52},{"date":"2025-01-05T16:00:00.000Z","stockId":2903,"sp":14.94},{"date":"2025-01-02T16:00:00.000Z","stockId":2903,"sp":15.1},{"date":"2025-01-01T16:00:00.000Z","stockId":2903,"sp":15.87},{"date":"2024-12-30T16:00:00.000Z","stockId":2903,"sp":16.25},{"date":"2024-12-29T16:00:00.000Z","stockId":2903,"sp":16.87},{"date":"2024-12-26T16:00:00.000Z","stockId":2903,"sp":17.1},{"date":"2024-12-25T16:00:00.000Z","stockId":2903,"sp":17.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2903,"sp":16.85},{"date":"2024-12-23T16:00:00.000Z","stockId":2903,"sp":17.4},{"date":"2024-12-22T16:00:00.000Z","stockId":2903,"sp":17.1},{"date":"2024-12-19T16:00:00.000Z","stockId":2903,"sp":18.22},{"date":"2024-12-18T16:00:00.000Z","stockId":2903,"sp":18.06},{"date":"2024-12-17T16:00:00.000Z","stockId":2903,"sp":17.97},{"date":"2024-12-16T16:00:00.000Z","stockId":2903,"sp":18.04},{"date":"2024-12-15T16:00:00.000Z","stockId":2903,"sp":18.66},{"date":"2024-12-12T16:00:00.000Z","stockId":2903,"sp":18.93},{"date":"2024-12-11T16:00:00.000Z","stockId":2903,"sp":19.37},{"date":"2024-12-10T16:00:00.000Z","stockId":2903,"sp":19.59},{"date":"2024-12-09T16:00:00.000Z","stockId":2903,"sp":19.74},{"date":"2024-12-08T16:00:00.000Z","stockId":2903,"sp":19.38},{"date":"2024-12-05T16:00:00.000Z","stockId":2903,"sp":19.2},{"date":"2024-12-04T16:00:00.000Z","stockId":2903,"sp":19.45},{"date":"2024-12-03T16:00:00.000Z","stockId":2903,"sp":18.86},{"date":"2024-12-02T16:00:00.000Z","stockId":2903,"sp":19.31},{"date":"2024-12-01T16:00:00.000Z","stockId":2903,"sp":18.68},{"date":"2024-11-28T16:00:00.000Z","stockId":2903,"sp":18.44},{"date":"2024-11-27T16:00:00.000Z","stockId":2903,"sp":17.47},{"date":"2024-11-26T16:00:00.000Z","stockId":2903,"sp":17.69},{"date":"2024-11-25T16:00:00.000Z","stockId":2903,"sp":17.54},{"date":"2024-11-24T16:00:00.000Z","stockId":2903,"sp":17.83},{"date":"2024-11-21T16:00:00.000Z","stockId":2903,"sp":17.36},{"date":"2024-11-20T16:00:00.000Z","stockId":2903,"sp":18.16},{"date":"2024-11-19T16:00:00.000Z","stockId":2903,"sp":18.05},{"date":"2024-11-18T16:00:00.000Z","stockId":2903,"sp":17.65},{"date":"2024-11-17T16:00:00.000Z","stockId":2903,"sp":16.83},{"date":"2024-11-14T16:00:00.000Z","stockId":2903,"sp":17.61},{"date":"2024-11-13T16:00:00.000Z","stockId":2903,"sp":17.91},{"date":"2024-11-12T16:00:00.000Z","stockId":2903,"sp":18.47},{"date":"2024-11-11T16:00:00.000Z","stockId":2903,"sp":18.4},{"date":"2024-11-10T16:00:00.000Z","stockId":2903,"sp":18.75},{"date":"2024-11-07T16:00:00.000Z","stockId":2903,"sp":18.23},{"date":"2024-11-06T16:00:00.000Z","stockId":2903,"sp":18.03},{"date":"2024-11-05T16:00:00.000Z","stockId":2903,"sp":17.98},{"date":"2024-11-04T16:00:00.000Z","stockId":2903,"sp":17.95},{"date":"2024-11-03T16:00:00.000Z","stockId":2903,"sp":17.55},{"date":"2024-10-31T16:00:00.000Z","stockId":2903,"sp":16.68},{"date":"2024-10-30T16:00:00.000Z","stockId":2903,"sp":17.57},{"date":"2024-10-29T16:00:00.000Z","stockId":2903,"sp":17.41},{"date":"2024-10-28T16:00:00.000Z","stockId":2903,"sp":17.22},{"date":"2024-10-27T16:00:00.000Z","stockId":2903,"sp":17.62},{"date":"2024-10-24T16:00:00.000Z","stockId":2903,"sp":17.4},{"date":"2024-10-23T16:00:00.000Z","stockId":2903,"sp":17.3},{"date":"2024-10-22T16:00:00.000Z","stockId":2903,"sp":17.36},{"date":"2024-10-21T16:00:00.000Z","stockId":2903,"sp":17.44},{"date":"2024-10-20T16:00:00.000Z","stockId":2903,"sp":17.13},{"date":"2024-10-17T16:00:00.000Z","stockId":2903,"sp":17.16},{"date":"2024-10-16T16:00:00.000Z","stockId":2903,"sp":16.66},{"date":"2024-10-15T16:00:00.000Z","stockId":2903,"sp":16.67},{"date":"2024-10-14T16:00:00.000Z","stockId":2903,"sp":16.75},{"date":"2024-10-13T16:00:00.000Z","stockId":2903,"sp":17.33},{"date":"2024-10-10T16:00:00.000Z","stockId":2903,"sp":16.57},{"date":"2024-10-09T16:00:00.000Z","stockId":2903,"sp":17.59},{"date":"2024-10-08T16:00:00.000Z","stockId":2903,"sp":19.1},{"date":"2024-10-07T16:00:00.000Z","stockId":2903,"sp":18.9},{"date":"2024-09-29T16:00:00.000Z","stockId":2903,"sp":17.78},{"date":"2024-09-26T16:00:00.000Z","stockId":2903,"sp":16.25},{"date":"2024-09-25T16:00:00.000Z","stockId":2903,"sp":15.29},{"date":"2024-09-24T16:00:00.000Z","stockId":2903,"sp":14.9},{"date":"2024-09-23T16:00:00.000Z","stockId":2903,"sp":14.77},{"date":"2024-09-22T16:00:00.000Z","stockId":2903,"sp":14.43},{"date":"2024-09-19T16:00:00.000Z","stockId":2903,"sp":14.34},{"date":"2024-09-18T16:00:00.000Z","stockId":2903,"sp":14.3},{"date":"2024-09-17T16:00:00.000Z","stockId":2903,"sp":14.04},{"date":"2024-09-12T16:00:00.000Z","stockId":2903,"sp":14.22},{"date":"2024-09-11T16:00:00.000Z","stockId":2903,"sp":14.55},{"date":"2024-09-10T16:00:00.000Z","stockId":2903,"sp":14.95},{"date":"2024-09-09T16:00:00.000Z","stockId":2903,"sp":15.15},{"date":"2024-09-08T16:00:00.000Z","stockId":2903,"sp":15.08},{"date":"2024-09-05T16:00:00.000Z","stockId":2903,"sp":15.01},{"date":"2024-09-04T16:00:00.000Z","stockId":2903,"sp":15.55},{"date":"2024-09-03T16:00:00.000Z","stockId":2903,"sp":15.53},{"date":"2024-09-02T16:00:00.000Z","stockId":2903,"sp":15.61},{"date":"2024-09-01T16:00:00.000Z","stockId":2903,"sp":15.6},{"date":"2024-08-29T16:00:00.000Z","stockId":2903,"sp":15.59},{"date":"2024-08-28T16:00:00.000Z","stockId":2903,"sp":15.49},{"date":"2024-08-27T16:00:00.000Z","stockId":2903,"sp":14.08},{"date":"2024-08-26T16:00:00.000Z","stockId":2903,"sp":14.08},{"date":"2024-08-25T16:00:00.000Z","stockId":2903,"sp":14.51},{"date":"2024-08-22T16:00:00.000Z","stockId":2903,"sp":13.98},{"date":"2024-08-21T16:00:00.000Z","stockId":2903,"sp":14.16},{"date":"2024-08-20T16:00:00.000Z","stockId":2903,"sp":14.71},{"date":"2024-08-19T16:00:00.000Z","stockId":2903,"sp":14.69},{"date":"2024-08-18T16:00:00.000Z","stockId":2903,"sp":14.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2903,"sp":15.01},{"date":"2024-08-14T16:00:00.000Z","stockId":2903,"sp":15.03},{"date":"2024-08-13T16:00:00.000Z","stockId":2903,"sp":14.91},{"date":"2024-08-12T16:00:00.000Z","stockId":2903,"sp":15},{"date":"2024-08-11T16:00:00.000Z","stockId":2903,"sp":15.04},{"date":"2024-08-08T16:00:00.000Z","stockId":2903,"sp":15.37},{"date":"2024-08-07T16:00:00.000Z","stockId":2903,"sp":15.47},{"date":"2024-08-06T16:00:00.000Z","stockId":2903,"sp":15.3},{"date":"2024-08-05T16:00:00.000Z","stockId":2903,"sp":15.31},{"date":"2024-08-04T16:00:00.000Z","stockId":2903,"sp":14.97},{"date":"2024-08-01T16:00:00.000Z","stockId":2903,"sp":15.67},{"date":"2024-07-31T16:00:00.000Z","stockId":2903,"sp":16.08},{"date":"2024-07-30T16:00:00.000Z","stockId":2903,"sp":16.16},{"date":"2024-07-29T16:00:00.000Z","stockId":2903,"sp":15.56},{"date":"2024-07-28T16:00:00.000Z","stockId":2903,"sp":15.65},{"date":"2024-07-25T16:00:00.000Z","stockId":2903,"sp":15.68},{"date":"2024-07-24T16:00:00.000Z","stockId":2903,"sp":15.22},{"date":"2024-07-23T16:00:00.000Z","stockId":2903,"sp":15.46},{"date":"2024-07-22T16:00:00.000Z","stockId":2903,"sp":15.78},{"date":"2024-07-21T16:00:00.000Z","stockId":2903,"sp":16.34},{"date":"2024-07-18T16:00:00.000Z","stockId":2903,"sp":16.51},{"date":"2024-07-17T16:00:00.000Z","stockId":2903,"sp":16.77},{"date":"2024-07-16T16:00:00.000Z","stockId":2903,"sp":16.47},{"date":"2024-07-15T16:00:00.000Z","stockId":2903,"sp":16.07},{"date":"2024-07-14T16:00:00.000Z","stockId":2903,"sp":14.61},{"date":"2024-07-11T16:00:00.000Z","stockId":2903,"sp":15.12},{"date":"2024-07-10T16:00:00.000Z","stockId":2903,"sp":15.42},{"date":"2024-07-09T16:00:00.000Z","stockId":2903,"sp":15},{"date":"2024-07-08T16:00:00.000Z","stockId":2903,"sp":16.26},{"date":"2024-07-07T16:00:00.000Z","stockId":2903,"sp":15.49},{"date":"2024-07-04T16:00:00.000Z","stockId":2903,"sp":16.13},{"date":"2024-07-03T16:00:00.000Z","stockId":2903,"sp":16.16},{"date":"2024-07-02T16:00:00.000Z","stockId":2903,"sp":16.55},{"date":"2024-07-01T16:00:00.000Z","stockId":2903,"sp":17.1},{"date":"2024-06-30T16:00:00.000Z","stockId":2903,"sp":17.53},{"date":"2024-06-27T16:00:00.000Z","stockId":2903,"sp":17.47},{"date":"2024-06-26T16:00:00.000Z","stockId":2903,"sp":17.2},{"sp":17.29,"stockId":2903,"date":"2024-06-25T16:00:00.000Z"},{"sp":17.36,"stockId":2903,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.78,"stockId":2903,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.81,"stockId":2903,"date":"2024-06-20T16:00:00.000Z"},{"sp":17.05,"stockId":2903,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.83,"stockId":2903,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.42,"stockId":2903,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.61,"stockId":2903,"date":"2024-06-16T16:00:00.000Z"},{"sp":16.49,"stockId":2903,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.66,"stockId":2903,"date":"2024-06-12T16:00:00.000Z"},{"sp":16.27,"stockId":2903,"date":"2024-06-11T16:00:00.000Z"},{"sp":16,"stockId":2903,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.77,"stockId":2903,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.25,"stockId":2903,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.06,"stockId":2903,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.35,"stockId":2903,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.85,"stockId":2903,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.23,"stockId":2903,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.9,"stockId":2903,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.83,"stockId":2903,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.91,"stockId":2903,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.05,"stockId":2903,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.89,"stockId":2903,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.11,"stockId":2903,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.46,"stockId":2903,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.47,"stockId":2903,"date":"2024-05-20T16:00:00.000Z"},{"sp":18.22,"stockId":2903,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.75,"stockId":2903,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.55,"stockId":2903,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.56,"stockId":2903,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.9,"stockId":2903,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.48,"stockId":2903,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2903,"sp":17.98},{"date":"2024-05-08T16:00:00.000Z","stockId":2903,"sp":18.44},{"date":"2024-05-07T16:00:00.000Z","stockId":2903,"sp":18.17},{"date":"2024-05-06T16:00:00.000Z","stockId":2903,"sp":18.39},{"date":"2024-05-05T16:00:00.000Z","stockId":2903,"sp":17.97},{"date":"2024-04-29T16:00:00.000Z","stockId":2903,"sp":17.69},{"date":"2024-04-28T16:00:00.000Z","stockId":2903,"sp":18},{"date":"2024-04-25T16:00:00.000Z","stockId":2903,"sp":17.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2903,"sp":17.1},{"date":"2024-04-23T16:00:00.000Z","stockId":2903,"sp":17.11},{"date":"2024-04-22T16:00:00.000Z","stockId":2903,"sp":16.79},{"date":"2024-04-21T16:00:00.000Z","stockId":2903,"sp":16.72},{"date":"2024-04-18T16:00:00.000Z","stockId":2903,"sp":16.61},{"date":"2024-04-17T16:00:00.000Z","stockId":2903,"sp":16.73},{"date":"2024-04-16T16:00:00.000Z","stockId":2903,"sp":16.77},{"date":"2024-04-15T16:00:00.000Z","stockId":2903,"sp":15.59},{"date":"2024-04-14T16:00:00.000Z","stockId":2903,"sp":17.32},{"date":"2024-04-11T16:00:00.000Z","stockId":2903,"sp":18.22},{"date":"2024-04-10T16:00:00.000Z","stockId":2903,"sp":19},{"date":"2024-04-09T16:00:00.000Z","stockId":2903,"sp":19.74},{"date":"2024-04-08T16:00:00.000Z","stockId":2903,"sp":18.75},{"date":"2024-04-07T16:00:00.000Z","stockId":2903,"sp":18.39},{"date":"2024-04-02T16:00:00.000Z","stockId":2903,"sp":19.36},{"date":"2024-04-01T16:00:00.000Z","stockId":2903,"sp":20.19},{"date":"2024-03-31T16:00:00.000Z","stockId":2903,"sp":19.86},{"date":"2024-03-28T16:00:00.000Z","stockId":2903,"sp":19.49},{"date":"2024-03-27T16:00:00.000Z","stockId":2903,"sp":19.31},{"date":"2024-03-26T16:00:00.000Z","stockId":2903,"sp":18.73},{"date":"2024-03-25T16:00:00.000Z","stockId":2903,"sp":20.24},{"date":"2024-03-24T16:00:00.000Z","stockId":2903,"sp":19.8},{"date":"2024-03-21T16:00:00.000Z","stockId":2903,"sp":21.16},{"date":"2024-03-20T16:00:00.000Z","stockId":2903,"sp":21.9},{"date":"2024-03-19T16:00:00.000Z","stockId":2903,"sp":21.04},{"date":"2024-03-18T16:00:00.000Z","stockId":2903,"sp":21.3},{"date":"2024-03-17T16:00:00.000Z","stockId":2903,"sp":19.76},{"date":"2024-03-14T16:00:00.000Z","stockId":2903,"sp":19.35},{"date":"2024-03-13T16:00:00.000Z","stockId":2903,"sp":19.06},{"date":"2024-03-12T16:00:00.000Z","stockId":2903,"sp":19.11},{"date":"2024-03-11T16:00:00.000Z","stockId":2903,"sp":19.27},{"date":"2024-03-10T16:00:00.000Z","stockId":2903,"sp":18.91},{"date":"2024-03-07T16:00:00.000Z","stockId":2903,"sp":19},{"date":"2024-03-06T16:00:00.000Z","stockId":2903,"sp":18.86},{"date":"2024-03-05T16:00:00.000Z","stockId":2903,"sp":19.24},{"date":"2024-03-04T16:00:00.000Z","stockId":2903,"sp":18.58},{"date":"2024-03-03T16:00:00.000Z","stockId":2903,"sp":19.02},{"date":"2024-02-29T16:00:00.000Z","stockId":2903,"sp":19.05},{"date":"2024-02-28T16:00:00.000Z","stockId":2903,"sp":18.51},{"date":"2024-02-27T16:00:00.000Z","stockId":2903,"sp":17.73},{"date":"2024-02-26T16:00:00.000Z","stockId":2903,"sp":19.7},{"date":"2024-02-25T16:00:00.000Z","stockId":2903,"sp":19.36},{"date":"2024-02-22T16:00:00.000Z","stockId":2903,"sp":17.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2903,"sp":16.48},{"date":"2024-02-20T16:00:00.000Z","stockId":2903,"sp":15.99},{"date":"2024-02-19T16:00:00.000Z","stockId":2903,"sp":15.8},{"date":"2024-02-18T16:00:00.000Z","stockId":2903,"sp":15.37},{"date":"2024-02-07T16:00:00.000Z","stockId":2903,"sp":14.64},{"date":"2024-02-06T16:00:00.000Z","stockId":2903,"sp":13.31},{"date":"2024-02-05T16:00:00.000Z","stockId":2903,"sp":14.26},{"date":"2024-02-04T16:00:00.000Z","stockId":2903,"sp":13.95},{"date":"2024-02-01T16:00:00.000Z","stockId":2903,"sp":15.5},{"date":"2024-01-31T16:00:00.000Z","stockId":2903,"sp":16.18},{"date":"2024-01-30T16:00:00.000Z","stockId":2903,"sp":16.06},{"date":"2024-01-29T16:00:00.000Z","stockId":2903,"sp":17.27},{"date":"2024-01-28T16:00:00.000Z","stockId":2903,"sp":17.78},{"date":"2024-01-25T16:00:00.000Z","stockId":2903,"sp":18.63},{"date":"2024-01-24T16:00:00.000Z","stockId":2903,"sp":19.2},{"date":"2024-01-23T16:00:00.000Z","stockId":2903,"sp":18.71},{"date":"2024-01-22T16:00:00.000Z","stockId":2903,"sp":18.88},{"date":"2024-01-21T16:00:00.000Z","stockId":2903,"sp":18.7},{"date":"2024-01-18T16:00:00.000Z","stockId":2903,"sp":19.71},{"date":"2024-01-17T16:00:00.000Z","stockId":2903,"sp":20.07},{"date":"2024-01-16T16:00:00.000Z","stockId":2903,"sp":20.34},{"date":"2024-01-15T16:00:00.000Z","stockId":2903,"sp":21.53},{"date":"2024-01-14T16:00:00.000Z","stockId":2903,"sp":22.3},{"date":"2024-01-11T16:00:00.000Z","stockId":2903,"sp":22.49},{"date":"2024-01-10T16:00:00.000Z","stockId":2903,"sp":23.1},{"date":"2024-01-09T16:00:00.000Z","stockId":2903,"sp":22.83},{"date":"2024-01-08T16:00:00.000Z","stockId":2903,"sp":24.24},{"date":"2024-01-07T16:00:00.000Z","stockId":2903,"sp":22.04},{"date":"2024-01-04T16:00:00.000Z","stockId":2903,"sp":22.59},{"date":"2024-01-03T16:00:00.000Z","stockId":2903,"sp":25.1},{"date":"2024-01-02T16:00:00.000Z","stockId":2903,"sp":26.4},{"date":"2024-01-01T16:00:00.000Z","stockId":2903,"sp":25.47},{"date":"2023-12-28T16:00:00.000Z","stockId":2903,"sp":25.55},{"date":"2023-12-27T16:00:00.000Z","stockId":2903,"sp":25.99},{"date":"2023-12-26T16:00:00.000Z","stockId":2903,"sp":25.2},{"date":"2023-12-25T16:00:00.000Z","stockId":2903,"sp":24.96},{"date":"2023-12-24T16:00:00.000Z","stockId":2903,"sp":25.72},{"date":"2023-12-21T16:00:00.000Z","stockId":2903,"sp":23.38},{"date":"2023-12-20T16:00:00.000Z","stockId":2903,"sp":21.25},{"date":"2023-12-19T16:00:00.000Z","stockId":2903,"sp":21.17},{"date":"2023-12-18T16:00:00.000Z","stockId":2903,"sp":21.45},{"date":"2023-12-17T16:00:00.000Z","stockId":2903,"sp":21.21},{"date":"2023-12-14T16:00:00.000Z","stockId":2903,"sp":21.43},{"date":"2023-12-13T16:00:00.000Z","stockId":2903,"sp":21.45},{"date":"2023-12-12T16:00:00.000Z","stockId":2903,"sp":21.88},{"date":"2023-12-11T16:00:00.000Z","stockId":2903,"sp":21.55},{"date":"2023-12-10T16:00:00.000Z","stockId":2903,"sp":21.96},{"date":"2023-12-07T16:00:00.000Z","stockId":2903,"sp":21.41},{"date":"2023-12-06T16:00:00.000Z","stockId":2903,"sp":21.41},{"date":"2023-12-05T16:00:00.000Z","stockId":2903,"sp":22.06},{"date":"2023-12-04T16:00:00.000Z","stockId":2903,"sp":22.04},{"date":"2023-12-03T16:00:00.000Z","stockId":2903,"sp":22.81},{"date":"2023-11-30T16:00:00.000Z","stockId":2903,"sp":23.26},{"date":"2023-11-29T16:00:00.000Z","stockId":2903,"sp":23.9},{"date":"2023-11-28T16:00:00.000Z","stockId":2903,"sp":24.75},{"date":"2023-11-27T16:00:00.000Z","stockId":2903,"sp":22.5},{"date":"2023-11-26T16:00:00.000Z","stockId":2903,"sp":21.19},{"date":"2023-11-23T16:00:00.000Z","stockId":2903,"sp":20.86},{"date":"2023-11-22T16:00:00.000Z","stockId":2903,"sp":21.09},{"date":"2023-11-21T16:00:00.000Z","stockId":2903,"sp":20.9},{"date":"2023-11-20T16:00:00.000Z","stockId":2903,"sp":21.3},{"date":"2023-11-19T16:00:00.000Z","stockId":2903,"sp":22.73},{"date":"2023-11-16T16:00:00.000Z","stockId":2903,"sp":21.43},{"date":"2023-11-15T16:00:00.000Z","stockId":2903,"sp":20.8},{"date":"2023-11-14T16:00:00.000Z","stockId":2903,"sp":21.11},{"date":"2023-11-13T16:00:00.000Z","stockId":2903,"sp":21.02},{"date":"2023-11-12T16:00:00.000Z","stockId":2903,"sp":20.94},{"date":"2023-11-09T16:00:00.000Z","stockId":2903,"sp":21.15},{"date":"2023-11-08T16:00:00.000Z","stockId":2903,"sp":21.6},{"date":"2023-11-07T16:00:00.000Z","stockId":2903,"sp":21.99},{"date":"2023-11-06T16:00:00.000Z","stockId":2903,"sp":22.08},{"date":"2023-11-05T16:00:00.000Z","stockId":2903,"sp":22.66},{"date":"2023-11-02T16:00:00.000Z","stockId":2903,"sp":21.3},{"date":"2023-11-01T16:00:00.000Z","stockId":2903,"sp":20.98},{"date":"2023-10-31T16:00:00.000Z","stockId":2903,"sp":20.92},{"date":"2023-10-30T16:00:00.000Z","stockId":2903,"sp":19.89},{"date":"2023-10-29T16:00:00.000Z","stockId":2903,"sp":18.97},{"date":"2023-10-26T16:00:00.000Z","stockId":2903,"sp":18.67},{"date":"2023-10-25T16:00:00.000Z","stockId":2903,"sp":17.83},{"date":"2023-10-24T16:00:00.000Z","stockId":2903,"sp":17.74},{"date":"2023-10-23T16:00:00.000Z","stockId":2903,"sp":17.52},{"date":"2023-10-22T16:00:00.000Z","stockId":2903,"sp":17.01},{"date":"2023-10-19T16:00:00.000Z","stockId":2903,"sp":18.13},{"date":"2023-10-18T16:00:00.000Z","stockId":2903,"sp":18.39},{"date":"2023-10-17T16:00:00.000Z","stockId":2903,"sp":18.69},{"date":"2023-10-16T16:00:00.000Z","stockId":2903,"sp":19.22},{"date":"2023-10-15T16:00:00.000Z","stockId":2903,"sp":19.48},{"date":"2023-10-12T16:00:00.000Z","stockId":2903,"sp":19.6},{"date":"2023-10-11T16:00:00.000Z","stockId":2903,"sp":20.21},{"date":"2023-10-10T16:00:00.000Z","stockId":2903,"sp":20.66},{"date":"2023-10-09T16:00:00.000Z","stockId":2903,"sp":20},{"date":"2023-10-08T16:00:00.000Z","stockId":2903,"sp":20.09},{"date":"2023-09-27T16:00:00.000Z","stockId":2903,"sp":20.44},{"date":"2023-09-26T16:00:00.000Z","stockId":2903,"sp":20.67},{"date":"2023-09-25T16:00:00.000Z","stockId":2903,"sp":20.49},{"date":"2023-09-24T16:00:00.000Z","stockId":2903,"sp":19.91},{"date":"2023-09-21T16:00:00.000Z","stockId":2903,"sp":19.78},{"date":"2023-09-20T16:00:00.000Z","stockId":2903,"sp":18.81},{"date":"2023-09-19T16:00:00.000Z","stockId":2903,"sp":19.15},{"date":"2023-09-18T16:00:00.000Z","stockId":2903,"sp":19.7},{"date":"2023-09-17T16:00:00.000Z","stockId":2903,"sp":19.87},{"date":"2023-09-14T16:00:00.000Z","stockId":2903,"sp":19.13},{"date":"2023-09-13T16:00:00.000Z","stockId":2903,"sp":19.72},{"date":"2023-09-12T16:00:00.000Z","stockId":2903,"sp":20.22},{"date":"2023-09-11T16:00:00.000Z","stockId":2903,"sp":21.65},{"date":"2023-09-10T16:00:00.000Z","stockId":2903,"sp":21.2},{"date":"2023-09-07T16:00:00.000Z","stockId":2903,"sp":20.27},{"date":"2023-09-06T16:00:00.000Z","stockId":2903,"sp":19.41},{"date":"2023-09-05T16:00:00.000Z","stockId":2903,"sp":20.04},{"date":"2023-09-04T16:00:00.000Z","stockId":2903,"sp":19.8},{"date":"2023-09-03T16:00:00.000Z","stockId":2903,"sp":19.56},{"date":"2023-08-31T16:00:00.000Z","stockId":2903,"sp":19.2},{"date":"2023-08-30T16:00:00.000Z","stockId":2903,"sp":19.09},{"date":"2023-08-29T16:00:00.000Z","stockId":2903,"sp":19.23},{"date":"2023-08-28T16:00:00.000Z","stockId":2903,"sp":18.9},{"date":"2023-08-27T16:00:00.000Z","stockId":2903,"sp":17.65},{"date":"2023-08-24T16:00:00.000Z","stockId":2903,"sp":17.79},{"date":"2023-08-23T16:00:00.000Z","stockId":2903,"sp":18.47},{"date":"2023-08-22T16:00:00.000Z","stockId":2903,"sp":18.89},{"date":"2023-08-21T16:00:00.000Z","stockId":2903,"sp":19.42},{"date":"2023-08-20T16:00:00.000Z","stockId":2903,"sp":19.12},{"date":"2023-08-17T16:00:00.000Z","stockId":2903,"sp":19.22},{"date":"2023-08-16T16:00:00.000Z","stockId":2903,"sp":19.64},{"date":"2023-08-15T16:00:00.000Z","stockId":2903,"sp":18.86},{"date":"2023-08-14T16:00:00.000Z","stockId":2903,"sp":19.31},{"date":"2023-08-13T16:00:00.000Z","stockId":2903,"sp":19.92},{"date":"2023-08-10T16:00:00.000Z","stockId":2903,"sp":19.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2903,"sp":20.23},{"date":"2023-08-08T16:00:00.000Z","stockId":2903,"sp":20.3},{"date":"2023-08-07T16:00:00.000Z","stockId":2903,"sp":20.55},{"date":"2023-08-06T16:00:00.000Z","stockId":2903,"sp":20.69},{"date":"2023-08-03T16:00:00.000Z","stockId":2903,"sp":20.73},{"date":"2023-08-02T16:00:00.000Z","stockId":2903,"sp":20.5},{"date":"2023-08-01T16:00:00.000Z","stockId":2903,"sp":20.48},{"date":"2023-07-31T16:00:00.000Z","stockId":2903,"sp":20.53},{"date":"2023-07-30T16:00:00.000Z","stockId":2903,"sp":21.05},{"date":"2023-07-27T16:00:00.000Z","stockId":2903,"sp":21},{"date":"2023-07-26T16:00:00.000Z","stockId":2903,"sp":20.99},{"date":"2023-07-25T16:00:00.000Z","stockId":2903,"sp":21.15},{"date":"2023-07-24T16:00:00.000Z","stockId":2903,"sp":21.44},{"date":"2023-07-23T16:00:00.000Z","stockId":2903,"sp":20.99},{"date":"2023-07-20T16:00:00.000Z","stockId":2903,"sp":20.88},{"date":"2023-07-19T16:00:00.000Z","stockId":2903,"sp":21.54},{"date":"2023-07-18T16:00:00.000Z","stockId":2903,"sp":21.9},{"date":"2023-07-17T16:00:00.000Z","stockId":2903,"sp":22.69},{"date":"2023-07-16T16:00:00.000Z","stockId":2903,"sp":22.98},{"date":"2023-07-13T16:00:00.000Z","stockId":2903,"sp":22.75}],"dateFlag":"day"}