window.pageData = {"stock":{"_id":34,"stockCode":"000034","exchange":"sz","market":"a","stockType":"company","followedNum":602,"ipoDate":"1994-05-08T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":34,"establishDate":"1993-12-17T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"神州数码","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"szsm","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"郭为","fsDatePrebooks":[],"latestLiftedDate":"2026-12-25T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-377.97133810747806},"pb":{"mcw":4.250782186820946},"ps_ttm":{"mcw":2.84809631131396},"dyr":{"mcw":0.0033747740154062367}},"staticDividendYieldRatio":0.0033747181124866893},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710300,"stockCode":"710300","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710300,"source":"sw_2021"},{"_id":2020000710301,"stockCode":"710301","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000931,"stockCode":"000931","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":931,"name":"中证可选","weighting":0.01058},{"_id":1000012235075,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"source":"cni","name":"国证信创","weighting":0.0088},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0079},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00753},{"_id":1000000931663,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931663","tickerId":931663,"source":"csi","name":"SHS消费龙头","weighting":0.00572},{"_id":1000000399363,"stockCode":"399363","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399363,"name":"云科技","weighting":0.0049},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00478},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.00455},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0029},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00269},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00204},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00168},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0015},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0014},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0013},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00109},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00107},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.0007},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0006},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00058},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00037},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00037}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.digitalchina.com","companyName":"神州数码集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":34,"type":"tr_dri","cagr_p_r_fs":0.08660049855567586,"cagr_p_r_fys":0.04779472900039683,"cagr_p_r_y1":0.036341965058603876,"cagr_p_r_y10":0.09788821064900088,"cagr_p_r_y3":0.18996812445372635,"cagr_p_r_y5":0.20539009545849285,"p_r_fs":13.306695140574073,"cagr_p_r_d30":0.08893410537941815,"cagr_p_r_d60":0.23469693838296224,"cagr_p_r_d90":0.07401719982627575,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1994-05-08T16:00:00.000Z","cagr_p_r_y20":0.18820137139588056,"cagr_p_r_d14":0.018732956157056613,"cagr_p_r_d7":0.0012203562231192233},"shnc":{"stockId":34,"type":"shnc","shnc_rld":"2026-05-09T16:00:00.000Z","shnc_rln":126200,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":126510,"shnc_q1":-0.012936146307970789,"shnc_d60":-0.007861635220125786,"shnc_d10":0.01610305958132045,"shnc_d90":0.004777070063694267,"shnc_d20":0.03442622950819672,"shnc_d30":-0.007861635220125786,"shnc_q2":-0.23208595101520532,"shnc_q3":-0.10720460688350823,"shnc_y2":0.8289855072463768,"shnc_y1":-0.19566602931803698},"ple":{"stockId":34,"type":"ple","ps":24790000,"ps_mc":720645300,"ps_shbt10sh_r":0.09371600551012212,"ps_sc_r":0.0341,"pc":4,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":34,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0722,"mtaslb":1836713961,"mtaslb_mc_r":0.07722272238730714,"mtaslb_fbc":-51712873,"mtaslb_fb":1819632903,"mtaslb_smc":16560,"mtaslb_sb":17081058,"fb_mc_rc_d1":-0.0021742137972070824,"fb_mc_rc_d5":-0.003026536203425409,"fb_mc_rc_d20":-0.003254738060349904,"fb_mc_rc_d60":-0.004613046186802364,"fb_mc_rc_d120":-0.030750827093161796,"sb_mc_rc_d1":0.000008109424094552892,"sb_mc_rc_d5":0.00013927356713779802,"sb_mc_rc_d20":0.00022626669377040308,"sb_mc_rc_d60":0.00022037625866528265,"sb_mc_rc_d120":-0.00004324869585038713,"npa_o_f_d1":-51712873,"npa_o_f_d120":-690434504,"npa_o_f_d20":-70423250,"npa_o_f_d5":-72560384,"npa_o_f_d60":-70582547,"fb_mc_rc_d240":-0.005221253214008445,"npa_o_f_d240":27371098},"mm_ha":{"stockId":34,"type":"mm_ha","mm_sh":4604186,"mm_sha":153641687,"mm_sh_cap_r":0.007613077747085651,"spc":-0.0414,"mm_shc_v_r":0.006136441748276362,"mm_sh_nba_d1":6662156.959748898,"mm_sh_nba_d5":6662156.959748898,"mm_sh_nba_d20":6662156.959748898,"mm_sh_nba_d60":6662156.959748898,"mm_sh_nba_d120":-434652569.7498528,"mm_sh_nba_d240":-15951598.061634868,"mm_sh_cap_rc_d1":0.0002450372807475884,"mm_sh_cap_rc_d5":0.0002450372807475884,"mm_sh_cap_rc_d20":0.0002450372807475884,"mm_sh_cap_rc_d60":0.0002450372807475884,"mm_sh_cap_rc_d120":-0.01964652735725805,"mm_sh_nbv_d1":148192,"mm_sh_nbv_d5":148192,"mm_sh_nbv_d20":148192,"mm_sh_nbv_d60":148192,"mm_sh_nbv_d120":-11583234,"mm_sh_nbv_d240":-1136957,"mm_sh_nbp_d1":-868433.3680232894,"mm_sh_nbp_d5":17533415.93800473,"mm_sh_nbp_d20":17533415.93800473,"mm_sh_nbp_d60":17533415.93800473,"mm_sh_nbp_d120":-14590512.703048687,"mm_sh_nbp_d240":-21870836.024782687,"mm_sh_nbpr_d1":-0.1303531834014342,"mm_sh_nbpr_d5":0.3183273807618872,"mm_sh_nbpr_d20":0.3183273807618872,"mm_sh_nbpr_d60":0.3183273807618872,"mm_sh_nbpr_d120":-0.3902543912455269,"mm_sh_nbpr_d240":-0.5026098559534617,"mm_sh_cap_rc_d240":-0.002908675981128362,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.00608625372385825,"mm_shc_v_r_d20":0.0003068220874138181,"mm_shc_v_r_d240":-0.0019501703200174518,"mm_shc_v_r_d5":0.0012272883496552724,"mm_shc_v_r_d60":0.00010227402913793937,"mm_sh_cap_rc_q1":-0.003242061223339761,"mm_sh_cap_rc_q2":-0.0014241039220515821,"mm_sh_cap_rc_q3":-0.0011790666413039937,"mm_sh_cap_rc_q4":-0.02107063127930963,"mm_sh_nba_q1":-66435515.18497539,"mm_sh_nba_q2":-23482700.428101055,"mm_sh_nba_q3":-16820543.468352158,"mm_sh_nba_q4":-458135270.17795384,"mm_sh_nbv_q1":-1960712,"mm_sh_nbv_q2":-861260,"mm_sh_nbv_q3":-713068,"mm_sh_nbv_q4":-12444494}},"priceMetrics":{"pe_ttm":54.566506848425114,"d_pe_ttm":41.4788286210609,"pb":2.6451984120875176,"pb_wo_gw":3.02713574004472,"dyr":0.0017936999361389636,"mc":29556622003.41,"mc_om":29556622003.41,"sp":29.07,"spc":0.0378,"ta":1424713166,"to_r":0.058376053671935255,"cmc":24684727767,"ecmc":23038276182.642,"ecmc_psh":182554,"shn":126200},"staticDividendYieldRatio":0.0017906092048981111},"shareholdersEquityChangeData":[{"_id":"6865f986b9bea94b6177977e","stockId":34,"source":"cn_info","shareholderName":"中国希格玛有限公司","declarationDate":"2024-07-23T16:00:00.000Z","date":"2024-07-16T16:00:00.000Z","changeQuantity":-96000,"sharesChangeRatio":0.00014,"priceLimit":"24.74","sharesHeldAfterChange":0.07138,"quantityHeldAfterChange":47793415,"priceFloor":24.74,"priceCeiling":24.74,"averagePrice":24.74,"stock":{"_id":34,"stockCode":"000034","exchange":"sz","market":"a","stockType":"company","followedNum":602,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":34,"memoNum":9,"currency":"CNY","name":"神州数码","isFollowed":false}},{"_id":"6865f986b9bea94b6177977d","stockId":34,"source":"cn_info","shareholderName":"中国希格玛有限公司","declarationDate":"2024-03-28T16:00:00.000Z","date":"2024-03-27T16:00:00.000Z","changeQuantity":-5691020,"sharesChangeRatio":0.0085,"sharesHeldAfterChange":0.07152,"quantityHeldAfterChange":47889415,"candlestickAveragePrice":30.961340061150608,"lastUpdated":"2025-07-30T09:43:11.374Z","stock":{"_id":34,"stockCode":"000034","exchange":"sz","market":"a","stockType":"company","followedNum":602,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":34,"memoNum":9,"currency":"CNY","name":"神州数码","isFollowed":false}},{"_id":"6865f986b9bea94b6177977c","stockId":34,"source":"cn_info","shareholderName":"王晓岩","declarationDate":"2023-09-28T16:00:00.000Z","date":"2023-08-29T16:00:00.000Z","changeQuantity":-2380100,"sharesChangeRatio":0.00355,"priceLimit":"29.13","sharesHeldAfterChange":0.01185,"quantityHeldAfterChange":7935440,"priceFloor":29.13,"priceCeiling":29.13,"averagePrice":29.13,"stock":{"_id":34,"stockCode":"000034","exchange":"sz","market":"a","stockType":"company","followedNum":602,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":34,"memoNum":9,"currency":"CNY","name":"神州数码","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":34,"sp":29.07},{"stockId":34,"date":"2026-05-20T16:00:00.000Z","sp":28.01},{"stockId":34,"date":"2026-05-19T16:00:00.000Z","sp":30.19},{"stockId":34,"date":"2026-05-18T16:00:00.000Z","sp":30.96},{"stockId":34,"date":"2026-05-17T16:00:00.000Z","sp":41.57},{"stockId":34,"date":"2026-05-14T16:00:00.000Z","sp":40.72},{"stockId":34,"date":"2026-05-13T16:00:00.000Z","sp":40.9},{"stockId":34,"date":"2026-05-12T16:00:00.000Z","sp":42.84},{"stockId":34,"date":"2026-05-11T16:00:00.000Z","sp":41.79},{"stockId":34,"date":"2026-05-10T16:00:00.000Z","sp":42.62},{"date":"2026-05-07T16:00:00.000Z","stockId":34,"sp":40.02},{"stockId":34,"date":"2026-05-06T16:00:00.000Z","sp":41.4},{"stockId":34,"date":"2026-05-05T16:00:00.000Z","sp":39.43},{"date":"2026-04-29T16:00:00.000Z","stockId":34,"sp":37.67},{"stockId":34,"date":"2026-04-28T16:00:00.000Z","sp":37.44},{"date":"2026-04-27T16:00:00.000Z","stockId":34,"sp":37.99},{"stockId":34,"date":"2026-04-26T16:00:00.000Z","sp":36.85},{"stockId":34,"date":"2026-04-23T16:00:00.000Z","sp":37.53},{"date":"2026-04-22T16:00:00.000Z","stockId":34,"sp":36.69},{"date":"2026-04-21T16:00:00.000Z","stockId":34,"sp":37.44},{"stockId":34,"date":"2026-04-20T16:00:00.000Z","sp":36.53},{"stockId":34,"date":"2026-04-19T16:00:00.000Z","sp":37.53},{"stockId":34,"date":"2026-04-16T16:00:00.000Z","sp":36.69},{"stockId":34,"date":"2026-04-15T16:00:00.000Z","sp":35.93},{"date":"2026-04-14T16:00:00.000Z","stockId":34,"sp":34.9},{"stockId":34,"date":"2026-04-13T16:00:00.000Z","sp":35.32},{"stockId":34,"date":"2026-04-12T16:00:00.000Z","sp":34.98},{"stockId":34,"date":"2026-04-09T16:00:00.000Z","sp":35.31},{"date":"2026-04-08T16:00:00.000Z","stockId":34,"sp":34.75},{"stockId":34,"date":"2026-04-07T16:00:00.000Z","sp":34.08},{"stockId":34,"date":"2026-04-06T16:00:00.000Z","sp":32.02},{"date":"2026-04-02T16:00:00.000Z","stockId":34,"sp":32.06},{"date":"2026-04-01T16:00:00.000Z","stockId":34,"sp":32.26},{"stockId":34,"date":"2026-03-31T16:00:00.000Z","sp":34.11},{"stockId":34,"date":"2026-03-30T16:00:00.000Z","sp":33.37},{"stockId":34,"date":"2026-03-29T16:00:00.000Z","sp":34.81},{"date":"2026-03-26T16:00:00.000Z","stockId":34,"sp":34.82},{"date":"2026-03-25T16:00:00.000Z","stockId":34,"sp":33.93},{"date":"2026-03-24T16:00:00.000Z","stockId":34,"sp":35.46},{"stockId":34,"date":"2026-03-23T16:00:00.000Z","sp":33.63},{"stockId":34,"date":"2026-03-22T16:00:00.000Z","sp":33.02},{"stockId":34,"date":"2026-03-19T16:00:00.000Z","sp":35.61},{"stockId":34,"date":"2026-03-18T16:00:00.000Z","sp":37.41},{"stockId":34,"date":"2026-03-17T16:00:00.000Z","sp":37.8},{"date":"2026-03-16T16:00:00.000Z","stockId":34,"sp":35.92},{"stockId":34,"date":"2026-03-15T16:00:00.000Z","sp":36.91},{"date":"2026-03-12T16:00:00.000Z","stockId":34,"sp":37.4},{"stockId":34,"date":"2026-03-11T16:00:00.000Z","sp":39.37},{"date":"2026-03-10T16:00:00.000Z","stockId":34,"sp":39.33},{"date":"2026-03-09T16:00:00.000Z","stockId":34,"sp":39.63},{"date":"2026-03-08T16:00:00.000Z","stockId":34,"sp":40.01},{"date":"2026-03-05T16:00:00.000Z","stockId":34,"sp":38.65},{"stockId":34,"date":"2026-03-04T16:00:00.000Z","sp":37.59},{"date":"2026-03-03T16:00:00.000Z","stockId":34,"sp":37.56},{"date":"2026-03-02T16:00:00.000Z","stockId":34,"sp":37.71},{"date":"2026-03-01T16:00:00.000Z","stockId":34,"sp":39.89},{"stockId":34,"date":"2026-02-26T16:00:00.000Z","sp":40.63},{"date":"2026-02-25T16:00:00.000Z","stockId":34,"sp":38.47},{"date":"2026-02-24T16:00:00.000Z","stockId":34,"sp":37.37},{"stockId":34,"date":"2026-02-23T16:00:00.000Z","sp":37.5},{"date":"2026-02-12T16:00:00.000Z","stockId":34,"sp":37.96},{"date":"2026-02-11T16:00:00.000Z","stockId":34,"sp":38.23},{"date":"2026-02-10T16:00:00.000Z","stockId":34,"sp":37.49},{"date":"2026-02-09T16:00:00.000Z","stockId":34,"sp":37.7},{"stockId":34,"date":"2026-02-08T16:00:00.000Z","sp":36.89},{"date":"2026-02-05T16:00:00.000Z","stockId":34,"sp":35.85},{"date":"2026-02-04T16:00:00.000Z","stockId":34,"sp":35.96},{"date":"2026-02-03T16:00:00.000Z","stockId":34,"sp":36.73},{"stockId":34,"date":"2026-02-02T16:00:00.000Z","sp":37.53},{"stockId":34,"date":"2026-02-01T16:00:00.000Z","sp":36.75},{"date":"2026-01-29T16:00:00.000Z","stockId":34,"sp":38.04},{"date":"2026-01-28T16:00:00.000Z","stockId":34,"sp":38.84},{"stockId":34,"date":"2026-01-27T16:00:00.000Z","sp":39.8},{"stockId":34,"date":"2026-01-26T16:00:00.000Z","sp":39.44},{"date":"2026-01-25T16:00:00.000Z","stockId":34,"sp":39.77},{"stockId":34,"date":"2026-01-22T16:00:00.000Z","sp":40.38},{"stockId":34,"date":"2026-01-21T16:00:00.000Z","sp":40.62},{"date":"2026-01-20T16:00:00.000Z","stockId":34,"sp":40},{"stockId":34,"date":"2026-01-19T16:00:00.000Z","sp":39.79},{"date":"2026-01-18T16:00:00.000Z","stockId":34,"sp":40.39},{"date":"2026-01-15T16:00:00.000Z","stockId":34,"sp":41.12},{"stockId":34,"date":"2026-01-14T16:00:00.000Z","sp":41.72},{"date":"2026-01-13T16:00:00.000Z","stockId":34,"sp":41.88},{"date":"2026-01-12T16:00:00.000Z","stockId":34,"sp":40.83},{"date":"2026-01-11T16:00:00.000Z","stockId":34,"sp":42.4},{"date":"2026-01-08T16:00:00.000Z","stockId":34,"sp":41.1},{"date":"2026-01-07T16:00:00.000Z","stockId":34,"sp":40.23},{"date":"2026-01-06T16:00:00.000Z","stockId":34,"sp":39.57},{"date":"2026-01-05T16:00:00.000Z","stockId":34,"sp":39.96},{"date":"2026-01-04T16:00:00.000Z","stockId":34,"sp":39.57},{"date":"2025-12-30T16:00:00.000Z","stockId":34,"sp":38.91},{"date":"2025-12-29T16:00:00.000Z","stockId":34,"sp":39.28},{"date":"2025-12-28T16:00:00.000Z","stockId":34,"sp":39.24},{"date":"2025-12-25T16:00:00.000Z","stockId":34,"sp":38.44},{"date":"2025-12-24T16:00:00.000Z","stockId":34,"sp":38.45},{"date":"2025-12-23T16:00:00.000Z","stockId":34,"sp":38.22},{"date":"2025-12-22T16:00:00.000Z","stockId":34,"sp":37.66},{"date":"2025-12-21T16:00:00.000Z","stockId":34,"sp":37.79},{"date":"2025-12-18T16:00:00.000Z","stockId":34,"sp":37.86},{"date":"2025-12-17T16:00:00.000Z","stockId":34,"sp":37.44},{"date":"2025-12-16T16:00:00.000Z","stockId":34,"sp":37.69},{"date":"2025-12-15T16:00:00.000Z","stockId":34,"sp":37},{"date":"2025-12-14T16:00:00.000Z","stockId":34,"sp":38.11},{"date":"2025-12-11T16:00:00.000Z","stockId":34,"sp":38.75},{"date":"2025-12-10T16:00:00.000Z","stockId":34,"sp":38.45},{"date":"2025-12-09T16:00:00.000Z","stockId":34,"sp":39.2},{"date":"2025-12-08T16:00:00.000Z","stockId":34,"sp":39.41},{"date":"2025-12-07T16:00:00.000Z","stockId":34,"sp":39.53},{"date":"2025-12-04T16:00:00.000Z","stockId":34,"sp":39.09},{"date":"2025-12-03T16:00:00.000Z","stockId":34,"sp":39.1},{"date":"2025-12-02T16:00:00.000Z","stockId":34,"sp":39.01},{"date":"2025-12-01T16:00:00.000Z","stockId":34,"sp":41.13},{"date":"2025-11-30T16:00:00.000Z","stockId":34,"sp":41.27},{"date":"2025-11-27T16:00:00.000Z","stockId":34,"sp":39.72},{"date":"2025-11-26T16:00:00.000Z","stockId":34,"sp":39.53},{"date":"2025-11-25T16:00:00.000Z","stockId":34,"sp":39.99},{"date":"2025-11-24T16:00:00.000Z","stockId":34,"sp":40.31},{"date":"2025-11-23T16:00:00.000Z","stockId":34,"sp":40.5},{"date":"2025-11-20T16:00:00.000Z","stockId":34,"sp":40.02},{"date":"2025-11-19T16:00:00.000Z","stockId":34,"sp":42.04},{"date":"2025-11-18T16:00:00.000Z","stockId":34,"sp":42.35},{"date":"2025-11-17T16:00:00.000Z","stockId":34,"sp":43.63},{"date":"2025-11-16T16:00:00.000Z","stockId":34,"sp":44.87},{"date":"2025-11-13T16:00:00.000Z","stockId":34,"sp":43.66},{"date":"2025-11-12T16:00:00.000Z","stockId":34,"sp":43.38},{"date":"2025-11-11T16:00:00.000Z","stockId":34,"sp":44.19},{"date":"2025-11-10T16:00:00.000Z","stockId":34,"sp":45.05},{"date":"2025-11-09T16:00:00.000Z","stockId":34,"sp":44.9},{"date":"2025-11-06T16:00:00.000Z","stockId":34,"sp":44.18},{"date":"2025-11-05T16:00:00.000Z","stockId":34,"sp":44.88},{"date":"2025-11-04T16:00:00.000Z","stockId":34,"sp":42.87},{"date":"2025-11-03T16:00:00.000Z","stockId":34,"sp":42.07},{"date":"2025-11-02T16:00:00.000Z","stockId":34,"sp":43.49},{"date":"2025-10-30T16:00:00.000Z","stockId":34,"sp":43.03},{"date":"2025-10-29T16:00:00.000Z","stockId":34,"sp":41.14},{"date":"2025-10-28T16:00:00.000Z","stockId":34,"sp":42.95},{"date":"2025-10-27T16:00:00.000Z","stockId":34,"sp":40.36},{"date":"2025-10-26T16:00:00.000Z","stockId":34,"sp":39.48},{"date":"2025-10-23T16:00:00.000Z","stockId":34,"sp":39.45},{"date":"2025-10-22T16:00:00.000Z","stockId":34,"sp":39.09},{"date":"2025-10-21T16:00:00.000Z","stockId":34,"sp":39.12},{"date":"2025-10-20T16:00:00.000Z","stockId":34,"sp":38.92},{"date":"2025-10-19T16:00:00.000Z","stockId":34,"sp":38.18},{"date":"2025-10-16T16:00:00.000Z","stockId":34,"sp":37.83},{"date":"2025-10-15T16:00:00.000Z","stockId":34,"sp":39.55},{"date":"2025-10-14T16:00:00.000Z","stockId":34,"sp":39.35},{"date":"2025-10-13T16:00:00.000Z","stockId":34,"sp":38.6},{"date":"2025-10-12T16:00:00.000Z","stockId":34,"sp":40.65},{"date":"2025-10-09T16:00:00.000Z","stockId":34,"sp":43.86},{"date":"2025-10-08T16:00:00.000Z","stockId":34,"sp":46.06},{"date":"2025-09-29T16:00:00.000Z","stockId":34,"sp":44.85},{"date":"2025-09-28T16:00:00.000Z","stockId":34,"sp":44.48},{"date":"2025-09-25T16:00:00.000Z","stockId":34,"sp":44.65},{"date":"2025-09-24T16:00:00.000Z","stockId":34,"sp":46.64},{"date":"2025-09-23T16:00:00.000Z","stockId":34,"sp":45.08},{"date":"2025-09-22T16:00:00.000Z","stockId":34,"sp":44.03},{"date":"2025-09-21T16:00:00.000Z","stockId":34,"sp":45.62},{"date":"2025-09-18T16:00:00.000Z","stockId":34,"sp":45.15},{"date":"2025-09-17T16:00:00.000Z","stockId":34,"sp":45.34},{"date":"2025-09-16T16:00:00.000Z","stockId":34,"sp":43.53},{"date":"2025-09-15T16:00:00.000Z","stockId":34,"sp":43.9},{"date":"2025-09-14T16:00:00.000Z","stockId":34,"sp":43.44},{"date":"2025-09-11T16:00:00.000Z","stockId":34,"sp":43.88},{"date":"2025-09-10T16:00:00.000Z","stockId":34,"sp":44.76},{"date":"2025-09-09T16:00:00.000Z","stockId":34,"sp":42.09},{"date":"2025-09-08T16:00:00.000Z","stockId":34,"sp":41.09},{"date":"2025-09-07T16:00:00.000Z","stockId":34,"sp":42.29},{"date":"2025-09-04T16:00:00.000Z","stockId":34,"sp":42.62},{"date":"2025-09-03T16:00:00.000Z","stockId":34,"sp":41.18},{"date":"2025-09-02T16:00:00.000Z","stockId":34,"sp":42.63},{"date":"2025-09-01T16:00:00.000Z","stockId":34,"sp":43.78},{"date":"2025-08-31T16:00:00.000Z","stockId":34,"sp":46.68},{"date":"2025-08-28T16:00:00.000Z","stockId":34,"sp":44.84},{"date":"2025-08-27T16:00:00.000Z","stockId":34,"sp":46.14},{"date":"2025-08-26T16:00:00.000Z","stockId":34,"sp":47.43},{"date":"2025-08-25T16:00:00.000Z","stockId":34,"sp":48.48},{"date":"2025-08-24T16:00:00.000Z","stockId":34,"sp":47.19},{"date":"2025-08-21T16:00:00.000Z","stockId":34,"sp":47.42},{"date":"2025-08-20T16:00:00.000Z","stockId":34,"sp":45.57},{"date":"2025-08-19T16:00:00.000Z","stockId":34,"sp":45.79},{"date":"2025-08-18T16:00:00.000Z","stockId":34,"sp":44.67},{"date":"2025-08-17T16:00:00.000Z","stockId":34,"sp":44.24},{"date":"2025-08-14T16:00:00.000Z","stockId":34,"sp":42.15},{"date":"2025-08-13T16:00:00.000Z","stockId":34,"sp":41.5},{"date":"2025-08-12T16:00:00.000Z","stockId":34,"sp":41.48},{"date":"2025-08-11T16:00:00.000Z","stockId":34,"sp":40.84},{"date":"2025-08-10T16:00:00.000Z","stockId":34,"sp":40.44},{"date":"2025-08-07T16:00:00.000Z","stockId":34,"sp":39.67},{"date":"2025-08-06T16:00:00.000Z","stockId":34,"sp":40.93},{"date":"2025-08-05T16:00:00.000Z","stockId":34,"sp":41.02},{"date":"2025-08-04T16:00:00.000Z","stockId":34,"sp":39.79},{"date":"2025-08-03T16:00:00.000Z","stockId":34,"sp":40.12},{"date":"2025-07-31T16:00:00.000Z","stockId":34,"sp":40.35},{"date":"2025-07-30T16:00:00.000Z","stockId":34,"sp":41.4},{"date":"2025-07-29T16:00:00.000Z","stockId":34,"sp":38.6},{"date":"2025-07-28T16:00:00.000Z","stockId":34,"sp":39.47},{"date":"2025-07-27T16:00:00.000Z","stockId":34,"sp":39.42},{"date":"2025-07-24T16:00:00.000Z","stockId":34,"sp":39.76},{"date":"2025-07-23T16:00:00.000Z","stockId":34,"sp":38.62},{"date":"2025-07-22T16:00:00.000Z","stockId":34,"sp":38.25},{"date":"2025-07-21T16:00:00.000Z","stockId":34,"sp":38.24},{"date":"2025-07-20T16:00:00.000Z","stockId":34,"sp":38.81},{"date":"2025-07-17T16:00:00.000Z","stockId":34,"sp":39.05},{"date":"2025-07-16T16:00:00.000Z","stockId":34,"sp":39.34},{"date":"2025-07-15T16:00:00.000Z","stockId":34,"sp":38.43},{"date":"2025-07-14T16:00:00.000Z","stockId":34,"sp":38.36},{"date":"2025-07-13T16:00:00.000Z","stockId":34,"sp":37.12},{"date":"2025-07-10T16:00:00.000Z","stockId":34,"sp":37.36},{"date":"2025-07-09T16:00:00.000Z","stockId":34,"sp":36.88},{"date":"2025-07-08T16:00:00.000Z","stockId":34,"sp":36.68},{"date":"2025-07-07T16:00:00.000Z","stockId":34,"sp":36.87},{"date":"2025-07-06T16:00:00.000Z","stockId":34,"sp":36.05},{"date":"2025-07-03T16:00:00.000Z","stockId":34,"sp":36.5},{"date":"2025-07-02T16:00:00.000Z","stockId":34,"sp":36.65},{"date":"2025-07-01T16:00:00.000Z","stockId":34,"sp":36.23},{"date":"2025-06-30T16:00:00.000Z","stockId":34,"sp":37.1},{"date":"2025-06-29T16:00:00.000Z","stockId":34,"sp":37.64},{"date":"2025-06-26T16:00:00.000Z","stockId":34,"sp":37.49},{"date":"2025-06-25T16:00:00.000Z","stockId":34,"sp":37.34},{"date":"2025-06-24T16:00:00.000Z","stockId":34,"sp":36.86},{"date":"2025-06-23T16:00:00.000Z","stockId":34,"sp":36.78},{"date":"2025-06-22T16:00:00.000Z","stockId":34,"sp":35.69},{"date":"2025-06-19T16:00:00.000Z","stockId":34,"sp":35.38},{"date":"2025-06-18T16:00:00.000Z","stockId":34,"sp":35.98},{"date":"2025-06-17T16:00:00.000Z","stockId":34,"sp":36.45},{"date":"2025-06-16T16:00:00.000Z","stockId":34,"sp":36.16},{"date":"2025-06-15T16:00:00.000Z","stockId":34,"sp":36.33},{"date":"2025-06-12T16:00:00.000Z","stockId":34,"sp":36.13},{"date":"2025-06-11T16:00:00.000Z","stockId":34,"sp":37.17},{"date":"2025-06-10T16:00:00.000Z","stockId":34,"sp":37.4},{"date":"2025-06-09T16:00:00.000Z","stockId":34,"sp":37.33},{"date":"2025-06-08T16:00:00.000Z","stockId":34,"sp":38.29},{"date":"2025-06-05T16:00:00.000Z","stockId":34,"sp":38.11},{"date":"2025-06-04T16:00:00.000Z","stockId":34,"sp":38.29},{"date":"2025-06-03T16:00:00.000Z","stockId":34,"sp":37.31},{"date":"2025-06-02T16:00:00.000Z","stockId":34,"sp":36.95},{"date":"2025-05-29T16:00:00.000Z","stockId":34,"sp":37.09},{"date":"2025-05-28T16:00:00.000Z","stockId":34,"sp":37.99},{"date":"2025-05-27T16:00:00.000Z","stockId":34,"sp":36.79},{"date":"2025-05-26T16:00:00.000Z","stockId":34,"sp":37.29},{"date":"2025-05-25T16:00:00.000Z","stockId":34,"sp":38.16},{"date":"2025-05-22T16:00:00.000Z","stockId":34,"sp":37.76},{"date":"2025-05-21T16:00:00.000Z","stockId":34,"sp":39.34},{"date":"2025-05-20T16:00:00.000Z","stockId":34,"sp":40.93},{"date":"2025-05-19T16:00:00.000Z","stockId":34,"sp":38.81},{"date":"2025-05-18T16:00:00.000Z","stockId":34,"sp":38.71},{"date":"2025-05-15T16:00:00.000Z","stockId":34,"sp":39.19},{"date":"2025-05-14T16:00:00.000Z","stockId":34,"sp":39.21},{"date":"2025-05-13T16:00:00.000Z","stockId":34,"sp":40.74},{"date":"2025-05-12T16:00:00.000Z","stockId":34,"sp":40.59},{"date":"2025-05-11T16:00:00.000Z","stockId":34,"sp":41.11},{"date":"2025-05-08T16:00:00.000Z","stockId":34,"sp":41.08},{"date":"2025-05-07T16:00:00.000Z","stockId":34,"sp":42.28},{"date":"2025-05-06T16:00:00.000Z","stockId":34,"sp":41.7},{"date":"2025-05-05T16:00:00.000Z","stockId":34,"sp":42.72},{"date":"2025-04-29T16:00:00.000Z","stockId":34,"sp":40.75},{"date":"2025-04-28T16:00:00.000Z","stockId":34,"sp":38.41},{"date":"2025-04-27T16:00:00.000Z","stockId":34,"sp":37.68},{"date":"2025-04-24T16:00:00.000Z","stockId":34,"sp":37.24},{"date":"2025-04-23T16:00:00.000Z","stockId":34,"sp":36.54},{"date":"2025-04-22T16:00:00.000Z","stockId":34,"sp":37.42},{"date":"2025-04-21T16:00:00.000Z","stockId":34,"sp":36.95},{"date":"2025-04-20T16:00:00.000Z","stockId":34,"sp":37.76},{"date":"2025-04-17T16:00:00.000Z","stockId":34,"sp":37.15},{"date":"2025-04-16T16:00:00.000Z","stockId":34,"sp":36.9},{"date":"2025-04-15T16:00:00.000Z","stockId":34,"sp":36.58},{"date":"2025-04-14T16:00:00.000Z","stockId":34,"sp":37.07},{"date":"2025-04-13T16:00:00.000Z","stockId":34,"sp":37.21},{"date":"2025-04-10T16:00:00.000Z","stockId":34,"sp":36.86},{"date":"2025-04-09T16:00:00.000Z","stockId":34,"sp":36.3},{"date":"2025-04-08T16:00:00.000Z","stockId":34,"sp":34.72},{"date":"2025-04-07T16:00:00.000Z","stockId":34,"sp":33.9},{"date":"2025-04-06T16:00:00.000Z","stockId":34,"sp":36.35},{"date":"2025-04-02T16:00:00.000Z","stockId":34,"sp":40.39},{"date":"2025-04-01T16:00:00.000Z","stockId":34,"sp":40.43},{"date":"2025-03-31T16:00:00.000Z","stockId":34,"sp":40.51},{"date":"2025-03-30T16:00:00.000Z","stockId":34,"sp":41.12},{"date":"2025-03-27T16:00:00.000Z","stockId":34,"sp":42.71},{"date":"2025-03-26T16:00:00.000Z","stockId":34,"sp":43.18},{"date":"2025-03-25T16:00:00.000Z","stockId":34,"sp":43.05},{"date":"2025-03-24T16:00:00.000Z","stockId":34,"sp":43.08},{"date":"2025-03-23T16:00:00.000Z","stockId":34,"sp":44.75},{"date":"2025-03-20T16:00:00.000Z","stockId":34,"sp":45.07},{"date":"2025-03-19T16:00:00.000Z","stockId":34,"sp":47.35},{"date":"2025-03-18T16:00:00.000Z","stockId":34,"sp":47.98},{"date":"2025-03-17T16:00:00.000Z","stockId":34,"sp":48.19},{"date":"2025-03-16T16:00:00.000Z","stockId":34,"sp":48.29},{"date":"2025-03-13T16:00:00.000Z","stockId":34,"sp":48},{"date":"2025-03-12T16:00:00.000Z","stockId":34,"sp":47.57},{"date":"2025-03-11T16:00:00.000Z","stockId":34,"sp":48.7},{"date":"2025-03-10T16:00:00.000Z","stockId":34,"sp":48.2},{"date":"2025-03-09T16:00:00.000Z","stockId":34,"sp":47.43},{"date":"2025-03-06T16:00:00.000Z","stockId":34,"sp":49.21},{"date":"2025-03-05T16:00:00.000Z","stockId":34,"sp":52.33},{"date":"2025-03-04T16:00:00.000Z","stockId":34,"sp":48.7},{"date":"2025-03-03T16:00:00.000Z","stockId":34,"sp":47.33},{"date":"2025-03-02T16:00:00.000Z","stockId":34,"sp":47.89},{"date":"2025-02-27T16:00:00.000Z","stockId":34,"sp":48.64},{"date":"2025-02-26T16:00:00.000Z","stockId":34,"sp":48.76},{"date":"2025-02-25T16:00:00.000Z","stockId":34,"sp":51.3},{"date":"2025-02-24T16:00:00.000Z","stockId":34,"sp":53.7},{"date":"2025-02-23T16:00:00.000Z","stockId":34,"sp":57.85},{"date":"2025-02-20T16:00:00.000Z","stockId":34,"sp":57.06},{"date":"2025-02-19T16:00:00.000Z","stockId":34,"sp":56.03},{"date":"2025-02-18T16:00:00.000Z","stockId":34,"sp":57.2},{"date":"2025-02-17T16:00:00.000Z","stockId":34,"sp":56.7},{"date":"2025-02-16T16:00:00.000Z","stockId":34,"sp":54.22},{"date":"2025-02-13T16:00:00.000Z","stockId":34,"sp":52.94},{"date":"2025-02-12T16:00:00.000Z","stockId":34,"sp":48.13},{"date":"2025-02-11T16:00:00.000Z","stockId":34,"sp":44.92},{"date":"2025-02-10T16:00:00.000Z","stockId":34,"sp":43.7},{"date":"2025-02-09T16:00:00.000Z","stockId":34,"sp":43.87},{"date":"2025-02-06T16:00:00.000Z","stockId":34,"sp":39.88},{"date":"2025-02-05T16:00:00.000Z","stockId":34,"sp":36.25},{"date":"2025-02-04T16:00:00.000Z","stockId":34,"sp":34.92},{"date":"2025-01-26T16:00:00.000Z","stockId":34,"sp":32.62},{"date":"2025-01-23T16:00:00.000Z","stockId":34,"sp":33.58},{"date":"2025-01-22T16:00:00.000Z","stockId":34,"sp":32.66},{"date":"2025-01-21T16:00:00.000Z","stockId":34,"sp":33.22},{"date":"2025-01-20T16:00:00.000Z","stockId":34,"sp":33.26},{"date":"2025-01-19T16:00:00.000Z","stockId":34,"sp":32.56},{"date":"2025-01-16T16:00:00.000Z","stockId":34,"sp":32.51},{"date":"2025-01-15T16:00:00.000Z","stockId":34,"sp":32.58},{"date":"2025-01-14T16:00:00.000Z","stockId":34,"sp":32.24},{"date":"2025-01-13T16:00:00.000Z","stockId":34,"sp":32.3},{"date":"2025-01-12T16:00:00.000Z","stockId":34,"sp":30.7},{"date":"2025-01-09T16:00:00.000Z","stockId":34,"sp":30.8},{"date":"2025-01-08T16:00:00.000Z","stockId":34,"sp":31.5},{"date":"2025-01-07T16:00:00.000Z","stockId":34,"sp":31.4},{"date":"2025-01-06T16:00:00.000Z","stockId":34,"sp":32.25},{"date":"2025-01-05T16:00:00.000Z","stockId":34,"sp":31.05},{"date":"2025-01-02T16:00:00.000Z","stockId":34,"sp":31.5},{"date":"2025-01-01T16:00:00.000Z","stockId":34,"sp":33},{"date":"2024-12-30T16:00:00.000Z","stockId":34,"sp":35.05},{"date":"2024-12-29T16:00:00.000Z","stockId":34,"sp":37.06},{"date":"2024-12-26T16:00:00.000Z","stockId":34,"sp":35.53},{"date":"2024-12-25T16:00:00.000Z","stockId":34,"sp":36.12},{"date":"2024-12-24T16:00:00.000Z","stockId":34,"sp":34.61},{"date":"2024-12-23T16:00:00.000Z","stockId":34,"sp":35.24},{"date":"2024-12-22T16:00:00.000Z","stockId":34,"sp":34.75},{"date":"2024-12-19T16:00:00.000Z","stockId":34,"sp":35.57},{"date":"2024-12-18T16:00:00.000Z","stockId":34,"sp":35.56},{"date":"2024-12-17T16:00:00.000Z","stockId":34,"sp":34.58},{"date":"2024-12-16T16:00:00.000Z","stockId":34,"sp":33.01},{"date":"2024-12-15T16:00:00.000Z","stockId":34,"sp":33.46},{"date":"2024-12-12T16:00:00.000Z","stockId":34,"sp":34.12},{"date":"2024-12-11T16:00:00.000Z","stockId":34,"sp":35.07},{"date":"2024-12-10T16:00:00.000Z","stockId":34,"sp":35.47},{"date":"2024-12-09T16:00:00.000Z","stockId":34,"sp":34.89},{"date":"2024-12-08T16:00:00.000Z","stockId":34,"sp":35.18},{"date":"2024-12-05T16:00:00.000Z","stockId":34,"sp":34.87},{"date":"2024-12-04T16:00:00.000Z","stockId":34,"sp":34.01},{"date":"2024-12-03T16:00:00.000Z","stockId":34,"sp":33.82},{"date":"2024-12-02T16:00:00.000Z","stockId":34,"sp":34.65},{"date":"2024-12-01T16:00:00.000Z","stockId":34,"sp":34.99},{"date":"2024-11-28T16:00:00.000Z","stockId":34,"sp":33.99},{"date":"2024-11-27T16:00:00.000Z","stockId":34,"sp":33.34},{"date":"2024-11-26T16:00:00.000Z","stockId":34,"sp":33.33},{"date":"2024-11-25T16:00:00.000Z","stockId":34,"sp":32.46},{"date":"2024-11-24T16:00:00.000Z","stockId":34,"sp":32.61},{"date":"2024-11-21T16:00:00.000Z","stockId":34,"sp":33.67},{"date":"2024-11-20T16:00:00.000Z","stockId":34,"sp":35.28},{"date":"2024-11-19T16:00:00.000Z","stockId":34,"sp":35.41},{"date":"2024-11-18T16:00:00.000Z","stockId":34,"sp":35.07},{"date":"2024-11-17T16:00:00.000Z","stockId":34,"sp":34.09},{"date":"2024-11-14T16:00:00.000Z","stockId":34,"sp":35.47},{"date":"2024-11-13T16:00:00.000Z","stockId":34,"sp":36.3},{"date":"2024-11-12T16:00:00.000Z","stockId":34,"sp":37.92},{"date":"2024-11-11T16:00:00.000Z","stockId":34,"sp":38.2},{"date":"2024-11-10T16:00:00.000Z","stockId":34,"sp":39.82},{"date":"2024-11-07T16:00:00.000Z","stockId":34,"sp":37.43},{"date":"2024-11-06T16:00:00.000Z","stockId":34,"sp":36.07},{"date":"2024-11-05T16:00:00.000Z","stockId":34,"sp":36.17},{"date":"2024-11-04T16:00:00.000Z","stockId":34,"sp":37.14},{"date":"2024-11-03T16:00:00.000Z","stockId":34,"sp":36},{"date":"2024-10-31T16:00:00.000Z","stockId":34,"sp":34.76},{"date":"2024-10-30T16:00:00.000Z","stockId":34,"sp":35.38},{"date":"2024-10-29T16:00:00.000Z","stockId":34,"sp":33.35},{"date":"2024-10-28T16:00:00.000Z","stockId":34,"sp":32.24},{"date":"2024-10-27T16:00:00.000Z","stockId":34,"sp":32.09},{"date":"2024-10-24T16:00:00.000Z","stockId":34,"sp":32.4},{"date":"2024-10-23T16:00:00.000Z","stockId":34,"sp":32.42},{"date":"2024-10-22T16:00:00.000Z","stockId":34,"sp":32.4},{"date":"2024-10-21T16:00:00.000Z","stockId":34,"sp":32.97},{"date":"2024-10-20T16:00:00.000Z","stockId":34,"sp":33.68},{"date":"2024-10-17T16:00:00.000Z","stockId":34,"sp":32.64},{"date":"2024-10-16T16:00:00.000Z","stockId":34,"sp":31.09},{"date":"2024-10-15T16:00:00.000Z","stockId":34,"sp":30.76},{"date":"2024-10-14T16:00:00.000Z","stockId":34,"sp":31.11},{"date":"2024-10-13T16:00:00.000Z","stockId":34,"sp":30.93},{"date":"2024-10-10T16:00:00.000Z","stockId":34,"sp":29.56},{"date":"2024-10-09T16:00:00.000Z","stockId":34,"sp":31.05},{"date":"2024-10-08T16:00:00.000Z","stockId":34,"sp":33},{"date":"2024-10-07T16:00:00.000Z","stockId":34,"sp":33.86},{"date":"2024-09-29T16:00:00.000Z","stockId":34,"sp":30.78},{"date":"2024-09-26T16:00:00.000Z","stockId":34,"sp":27.98},{"date":"2024-09-25T16:00:00.000Z","stockId":34,"sp":25.97},{"date":"2024-09-24T16:00:00.000Z","stockId":34,"sp":25.03},{"date":"2024-09-23T16:00:00.000Z","stockId":34,"sp":25.18},{"date":"2024-09-22T16:00:00.000Z","stockId":34,"sp":24.42},{"date":"2024-09-19T16:00:00.000Z","stockId":34,"sp":24.68},{"date":"2024-09-18T16:00:00.000Z","stockId":34,"sp":24.15},{"date":"2024-09-17T16:00:00.000Z","stockId":34,"sp":23.65},{"date":"2024-09-12T16:00:00.000Z","stockId":34,"sp":23.96},{"date":"2024-09-11T16:00:00.000Z","stockId":34,"sp":24.37},{"date":"2024-09-10T16:00:00.000Z","stockId":34,"sp":24.67},{"date":"2024-09-09T16:00:00.000Z","stockId":34,"sp":25.24},{"date":"2024-09-08T16:00:00.000Z","stockId":34,"sp":24.3},{"date":"2024-09-05T16:00:00.000Z","stockId":34,"sp":24.58},{"date":"2024-09-04T16:00:00.000Z","stockId":34,"sp":25.12},{"date":"2024-09-03T16:00:00.000Z","stockId":34,"sp":25},{"date":"2024-09-02T16:00:00.000Z","stockId":34,"sp":25.81},{"date":"2024-09-01T16:00:00.000Z","stockId":34,"sp":24.07},{"date":"2024-08-29T16:00:00.000Z","stockId":34,"sp":24.59},{"date":"2024-08-28T16:00:00.000Z","stockId":34,"sp":23.79},{"date":"2024-08-27T16:00:00.000Z","stockId":34,"sp":23.79},{"date":"2024-08-26T16:00:00.000Z","stockId":34,"sp":23.33},{"date":"2024-08-25T16:00:00.000Z","stockId":34,"sp":24.25},{"date":"2024-08-22T16:00:00.000Z","stockId":34,"sp":24.52},{"date":"2024-08-21T16:00:00.000Z","stockId":34,"sp":23.38},{"date":"2024-08-20T16:00:00.000Z","stockId":34,"sp":22.9},{"date":"2024-08-19T16:00:00.000Z","stockId":34,"sp":22.92},{"date":"2024-08-18T16:00:00.000Z","stockId":34,"sp":23.63},{"date":"2024-08-15T16:00:00.000Z","stockId":34,"sp":22.81},{"date":"2024-08-14T16:00:00.000Z","stockId":34,"sp":22.31},{"date":"2024-08-13T16:00:00.000Z","stockId":34,"sp":22.2},{"date":"2024-08-12T16:00:00.000Z","stockId":34,"sp":22.34},{"date":"2024-08-11T16:00:00.000Z","stockId":34,"sp":22.27},{"date":"2024-08-08T16:00:00.000Z","stockId":34,"sp":22.49},{"date":"2024-08-07T16:00:00.000Z","stockId":34,"sp":22.88},{"date":"2024-08-06T16:00:00.000Z","stockId":34,"sp":23.32},{"date":"2024-08-05T16:00:00.000Z","stockId":34,"sp":22.96},{"date":"2024-08-04T16:00:00.000Z","stockId":34,"sp":22.63},{"date":"2024-08-01T16:00:00.000Z","stockId":34,"sp":22.81},{"date":"2024-07-31T16:00:00.000Z","stockId":34,"sp":23.51},{"date":"2024-07-30T16:00:00.000Z","stockId":34,"sp":23.6},{"date":"2024-07-29T16:00:00.000Z","stockId":34,"sp":22.75},{"date":"2024-07-28T16:00:00.000Z","stockId":34,"sp":22.93},{"date":"2024-07-25T16:00:00.000Z","stockId":34,"sp":23.06},{"date":"2024-07-24T16:00:00.000Z","stockId":34,"sp":22.78},{"date":"2024-07-23T16:00:00.000Z","stockId":34,"sp":22.93},{"date":"2024-07-22T16:00:00.000Z","stockId":34,"sp":23.38},{"date":"2024-07-21T16:00:00.000Z","stockId":34,"sp":24.17},{"date":"2024-07-18T16:00:00.000Z","stockId":34,"sp":24.25},{"date":"2024-07-17T16:00:00.000Z","stockId":34,"sp":24.4},{"date":"2024-07-16T16:00:00.000Z","stockId":34,"sp":24.48},{"date":"2024-07-15T16:00:00.000Z","stockId":34,"sp":23.75},{"date":"2024-07-14T16:00:00.000Z","stockId":34,"sp":22.67},{"date":"2024-07-11T16:00:00.000Z","stockId":34,"sp":23.03},{"date":"2024-07-10T16:00:00.000Z","stockId":34,"sp":23.57},{"date":"2024-07-09T16:00:00.000Z","stockId":34,"sp":22.43},{"date":"2024-07-08T16:00:00.000Z","stockId":34,"sp":22.39},{"date":"2024-07-07T16:00:00.000Z","stockId":34,"sp":21.43},{"date":"2024-07-04T16:00:00.000Z","stockId":34,"sp":22},{"date":"2024-07-03T16:00:00.000Z","stockId":34,"sp":21.78},{"date":"2024-07-02T16:00:00.000Z","stockId":34,"sp":22.37},{"date":"2024-07-01T16:00:00.000Z","stockId":34,"sp":22.8},{"date":"2024-06-30T16:00:00.000Z","stockId":34,"sp":22.72},{"date":"2024-06-27T16:00:00.000Z","stockId":34,"sp":22.89},{"date":"2024-06-26T16:00:00.000Z","stockId":34,"sp":22.22},{"sp":22.86,"stockId":34,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.92,"stockId":34,"date":"2024-06-24T16:00:00.000Z"},{"sp":22.56,"stockId":34,"date":"2024-06-23T16:00:00.000Z"},{"sp":23.04,"stockId":34,"date":"2024-06-20T16:00:00.000Z"},{"sp":23,"stockId":34,"date":"2024-06-19T16:00:00.000Z"},{"sp":23.81,"stockId":34,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.2,"stockId":34,"date":"2024-06-17T16:00:00.000Z"},{"sp":24.66,"stockId":34,"date":"2024-06-16T16:00:00.000Z"},{"sp":27.4,"stockId":34,"date":"2024-06-13T16:00:00.000Z"},{"sp":28.53,"stockId":34,"date":"2024-06-12T16:00:00.000Z"},{"sp":28.4,"stockId":34,"date":"2024-06-11T16:00:00.000Z"},{"sp":28.39,"stockId":34,"date":"2024-06-10T16:00:00.000Z"},{"sp":28.4,"stockId":34,"date":"2024-06-06T16:00:00.000Z"},{"sp":29.72,"stockId":34,"date":"2024-06-05T16:00:00.000Z"},{"sp":29.25,"stockId":34,"date":"2024-06-04T16:00:00.000Z"},{"sp":29.65,"stockId":34,"date":"2024-06-03T16:00:00.000Z"},{"sp":29.59,"stockId":34,"date":"2024-06-02T16:00:00.000Z"},{"sp":29.15,"stockId":34,"date":"2024-05-30T16:00:00.000Z"},{"sp":28.75,"stockId":34,"date":"2024-05-29T16:00:00.000Z"},{"sp":28.82,"stockId":34,"date":"2024-05-28T16:00:00.000Z"},{"sp":28.87,"stockId":34,"date":"2024-05-27T16:00:00.000Z"},{"sp":29.63,"stockId":34,"date":"2024-05-26T16:00:00.000Z"},{"sp":29.28,"stockId":34,"date":"2024-05-23T16:00:00.000Z"},{"sp":30.05,"stockId":34,"date":"2024-05-22T16:00:00.000Z"},{"sp":30.3,"stockId":34,"date":"2024-05-21T16:00:00.000Z"},{"sp":30.32,"stockId":34,"date":"2024-05-20T16:00:00.000Z"},{"sp":30.8,"stockId":34,"date":"2024-05-19T16:00:00.000Z"},{"sp":30.4,"stockId":34,"date":"2024-05-16T16:00:00.000Z"},{"sp":29,"stockId":34,"date":"2024-05-15T16:00:00.000Z"},{"sp":28.83,"stockId":34,"date":"2024-05-14T16:00:00.000Z"},{"sp":28.92,"stockId":34,"date":"2024-05-13T16:00:00.000Z"},{"sp":28.14,"stockId":34,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":34,"sp":28.46},{"date":"2024-05-08T16:00:00.000Z","stockId":34,"sp":29.2},{"date":"2024-05-07T16:00:00.000Z","stockId":34,"sp":29.15},{"date":"2024-05-06T16:00:00.000Z","stockId":34,"sp":29.99},{"date":"2024-05-05T16:00:00.000Z","stockId":34,"sp":30.7},{"date":"2024-04-29T16:00:00.000Z","stockId":34,"sp":30.84},{"date":"2024-04-28T16:00:00.000Z","stockId":34,"sp":31.1},{"date":"2024-04-25T16:00:00.000Z","stockId":34,"sp":30.15},{"date":"2024-04-24T16:00:00.000Z","stockId":34,"sp":28.21},{"date":"2024-04-23T16:00:00.000Z","stockId":34,"sp":28.7},{"date":"2024-04-22T16:00:00.000Z","stockId":34,"sp":26.96},{"date":"2024-04-21T16:00:00.000Z","stockId":34,"sp":26.91},{"date":"2024-04-18T16:00:00.000Z","stockId":34,"sp":27.38},{"date":"2024-04-17T16:00:00.000Z","stockId":34,"sp":27.78},{"date":"2024-04-16T16:00:00.000Z","stockId":34,"sp":28.05},{"date":"2024-04-15T16:00:00.000Z","stockId":34,"sp":26.75},{"date":"2024-04-14T16:00:00.000Z","stockId":34,"sp":27.75},{"date":"2024-04-11T16:00:00.000Z","stockId":34,"sp":28.31},{"date":"2024-04-10T16:00:00.000Z","stockId":34,"sp":27.81},{"date":"2024-04-09T16:00:00.000Z","stockId":34,"sp":27.48},{"date":"2024-04-08T16:00:00.000Z","stockId":34,"sp":28.17},{"date":"2024-04-07T16:00:00.000Z","stockId":34,"sp":28.5},{"date":"2024-04-02T16:00:00.000Z","stockId":34,"sp":28.38},{"date":"2024-04-01T16:00:00.000Z","stockId":34,"sp":29.05},{"date":"2024-03-31T16:00:00.000Z","stockId":34,"sp":30},{"date":"2024-03-28T16:00:00.000Z","stockId":34,"sp":29.52},{"date":"2024-03-27T16:00:00.000Z","stockId":34,"sp":31.09},{"date":"2024-03-26T16:00:00.000Z","stockId":34,"sp":29.99},{"date":"2024-03-25T16:00:00.000Z","stockId":34,"sp":31.5},{"date":"2024-03-24T16:00:00.000Z","stockId":34,"sp":32.3},{"date":"2024-03-21T16:00:00.000Z","stockId":34,"sp":32.27},{"date":"2024-03-20T16:00:00.000Z","stockId":34,"sp":32.14},{"date":"2024-03-19T16:00:00.000Z","stockId":34,"sp":32.66},{"date":"2024-03-18T16:00:00.000Z","stockId":34,"sp":32.56},{"date":"2024-03-17T16:00:00.000Z","stockId":34,"sp":32.82},{"date":"2024-03-14T16:00:00.000Z","stockId":34,"sp":32.32},{"date":"2024-03-13T16:00:00.000Z","stockId":34,"sp":31.99},{"date":"2024-03-12T16:00:00.000Z","stockId":34,"sp":32.36},{"date":"2024-03-11T16:00:00.000Z","stockId":34,"sp":32.29},{"date":"2024-03-10T16:00:00.000Z","stockId":34,"sp":33.9},{"date":"2024-03-07T16:00:00.000Z","stockId":34,"sp":32.07},{"date":"2024-03-06T16:00:00.000Z","stockId":34,"sp":31.13},{"date":"2024-03-05T16:00:00.000Z","stockId":34,"sp":32.73},{"date":"2024-03-04T16:00:00.000Z","stockId":34,"sp":32.93},{"date":"2024-03-03T16:00:00.000Z","stockId":34,"sp":33.98},{"date":"2024-02-29T16:00:00.000Z","stockId":34,"sp":31.9},{"date":"2024-02-28T16:00:00.000Z","stockId":34,"sp":30.6},{"date":"2024-02-27T16:00:00.000Z","stockId":34,"sp":29.35},{"date":"2024-02-26T16:00:00.000Z","stockId":34,"sp":31.5},{"date":"2024-02-25T16:00:00.000Z","stockId":34,"sp":29.8},{"date":"2024-02-22T16:00:00.000Z","stockId":34,"sp":28.65},{"date":"2024-02-21T16:00:00.000Z","stockId":34,"sp":27.6},{"date":"2024-02-20T16:00:00.000Z","stockId":34,"sp":26.21},{"date":"2024-02-19T16:00:00.000Z","stockId":34,"sp":26.29},{"date":"2024-02-18T16:00:00.000Z","stockId":34,"sp":26.79},{"date":"2024-02-07T16:00:00.000Z","stockId":34,"sp":24.81},{"date":"2024-02-06T16:00:00.000Z","stockId":34,"sp":23.42},{"date":"2024-02-05T16:00:00.000Z","stockId":34,"sp":22.33},{"date":"2024-02-04T16:00:00.000Z","stockId":34,"sp":20.63},{"date":"2024-02-01T16:00:00.000Z","stockId":34,"sp":22.52},{"date":"2024-01-31T16:00:00.000Z","stockId":34,"sp":23.8},{"date":"2024-01-30T16:00:00.000Z","stockId":34,"sp":22.93},{"date":"2024-01-29T16:00:00.000Z","stockId":34,"sp":24.4},{"date":"2024-01-28T16:00:00.000Z","stockId":34,"sp":25.42},{"date":"2024-01-25T16:00:00.000Z","stockId":34,"sp":25.87},{"date":"2024-01-24T16:00:00.000Z","stockId":34,"sp":26.66},{"date":"2024-01-23T16:00:00.000Z","stockId":34,"sp":25.49},{"date":"2024-01-22T16:00:00.000Z","stockId":34,"sp":25.64},{"date":"2024-01-21T16:00:00.000Z","stockId":34,"sp":24.91},{"date":"2024-01-18T16:00:00.000Z","stockId":34,"sp":26.53},{"date":"2024-01-17T16:00:00.000Z","stockId":34,"sp":26.35},{"date":"2024-01-16T16:00:00.000Z","stockId":34,"sp":26},{"date":"2024-01-15T16:00:00.000Z","stockId":34,"sp":26.65},{"date":"2024-01-14T16:00:00.000Z","stockId":34,"sp":26.91},{"date":"2024-01-11T16:00:00.000Z","stockId":34,"sp":27.23},{"date":"2024-01-10T16:00:00.000Z","stockId":34,"sp":27.87},{"date":"2024-01-09T16:00:00.000Z","stockId":34,"sp":26.69},{"date":"2024-01-08T16:00:00.000Z","stockId":34,"sp":27.1},{"date":"2024-01-07T16:00:00.000Z","stockId":34,"sp":27.17},{"date":"2024-01-04T16:00:00.000Z","stockId":34,"sp":27.83},{"date":"2024-01-03T16:00:00.000Z","stockId":34,"sp":28.9},{"date":"2024-01-02T16:00:00.000Z","stockId":34,"sp":28.6},{"date":"2024-01-01T16:00:00.000Z","stockId":34,"sp":29.25},{"date":"2023-12-28T16:00:00.000Z","stockId":34,"sp":29.91},{"date":"2023-12-27T16:00:00.000Z","stockId":34,"sp":29.27},{"date":"2023-12-26T16:00:00.000Z","stockId":34,"sp":28.88},{"date":"2023-12-25T16:00:00.000Z","stockId":34,"sp":28.22},{"date":"2023-12-24T16:00:00.000Z","stockId":34,"sp":29.11},{"date":"2023-12-21T16:00:00.000Z","stockId":34,"sp":28.82},{"date":"2023-12-20T16:00:00.000Z","stockId":34,"sp":29.74},{"date":"2023-12-19T16:00:00.000Z","stockId":34,"sp":29.06},{"date":"2023-12-18T16:00:00.000Z","stockId":34,"sp":30.88},{"date":"2023-12-17T16:00:00.000Z","stockId":34,"sp":30.66},{"date":"2023-12-14T16:00:00.000Z","stockId":34,"sp":30.98},{"date":"2023-12-13T16:00:00.000Z","stockId":34,"sp":31.49},{"date":"2023-12-12T16:00:00.000Z","stockId":34,"sp":31.53},{"date":"2023-12-11T16:00:00.000Z","stockId":34,"sp":32.86},{"date":"2023-12-10T16:00:00.000Z","stockId":34,"sp":32.79},{"date":"2023-12-07T16:00:00.000Z","stockId":34,"sp":32.69},{"date":"2023-12-06T16:00:00.000Z","stockId":34,"sp":31.75},{"date":"2023-12-05T16:00:00.000Z","stockId":34,"sp":31.25},{"date":"2023-12-04T16:00:00.000Z","stockId":34,"sp":31.25},{"date":"2023-12-03T16:00:00.000Z","stockId":34,"sp":33.06},{"date":"2023-11-30T16:00:00.000Z","stockId":34,"sp":32.54},{"date":"2023-11-29T16:00:00.000Z","stockId":34,"sp":31.69},{"date":"2023-11-28T16:00:00.000Z","stockId":34,"sp":31.85},{"date":"2023-11-27T16:00:00.000Z","stockId":34,"sp":32.15},{"date":"2023-11-26T16:00:00.000Z","stockId":34,"sp":32.19},{"date":"2023-11-23T16:00:00.000Z","stockId":34,"sp":32.18},{"date":"2023-11-22T16:00:00.000Z","stockId":34,"sp":33.91},{"date":"2023-11-21T16:00:00.000Z","stockId":34,"sp":33},{"date":"2023-11-20T16:00:00.000Z","stockId":34,"sp":33.88},{"date":"2023-11-19T16:00:00.000Z","stockId":34,"sp":35.12},{"date":"2023-11-16T16:00:00.000Z","stockId":34,"sp":35.51},{"date":"2023-11-15T16:00:00.000Z","stockId":34,"sp":35.15},{"date":"2023-11-14T16:00:00.000Z","stockId":34,"sp":34},{"date":"2023-11-13T16:00:00.000Z","stockId":34,"sp":33.98},{"date":"2023-11-12T16:00:00.000Z","stockId":34,"sp":33.69},{"date":"2023-11-09T16:00:00.000Z","stockId":34,"sp":31.73},{"date":"2023-11-08T16:00:00.000Z","stockId":34,"sp":32.74},{"date":"2023-11-07T16:00:00.000Z","stockId":34,"sp":33.91},{"date":"2023-11-06T16:00:00.000Z","stockId":34,"sp":31.8},{"date":"2023-11-05T16:00:00.000Z","stockId":34,"sp":30.55},{"date":"2023-11-02T16:00:00.000Z","stockId":34,"sp":30.23},{"date":"2023-11-01T16:00:00.000Z","stockId":34,"sp":29.55},{"date":"2023-10-31T16:00:00.000Z","stockId":34,"sp":30.45},{"date":"2023-10-30T16:00:00.000Z","stockId":34,"sp":31.07},{"date":"2023-10-29T16:00:00.000Z","stockId":34,"sp":32.51},{"date":"2023-10-26T16:00:00.000Z","stockId":34,"sp":29.55},{"date":"2023-10-25T16:00:00.000Z","stockId":34,"sp":29.28},{"date":"2023-10-24T16:00:00.000Z","stockId":34,"sp":29.01},{"date":"2023-10-23T16:00:00.000Z","stockId":34,"sp":26.97},{"date":"2023-10-22T16:00:00.000Z","stockId":34,"sp":27.74},{"date":"2023-10-19T16:00:00.000Z","stockId":34,"sp":28.13},{"date":"2023-10-18T16:00:00.000Z","stockId":34,"sp":29.35},{"date":"2023-10-17T16:00:00.000Z","stockId":34,"sp":30.92},{"date":"2023-10-16T16:00:00.000Z","stockId":34,"sp":29.02},{"date":"2023-10-15T16:00:00.000Z","stockId":34,"sp":29.58},{"date":"2023-10-12T16:00:00.000Z","stockId":34,"sp":27.7},{"date":"2023-10-11T16:00:00.000Z","stockId":34,"sp":28.24},{"date":"2023-10-10T16:00:00.000Z","stockId":34,"sp":28.35},{"date":"2023-10-09T16:00:00.000Z","stockId":34,"sp":28.75},{"date":"2023-10-08T16:00:00.000Z","stockId":34,"sp":28.45},{"date":"2023-09-27T16:00:00.000Z","stockId":34,"sp":27.61},{"date":"2023-09-26T16:00:00.000Z","stockId":34,"sp":27.45},{"date":"2023-09-25T16:00:00.000Z","stockId":34,"sp":27.91},{"date":"2023-09-24T16:00:00.000Z","stockId":34,"sp":28.4},{"date":"2023-09-21T16:00:00.000Z","stockId":34,"sp":28.66},{"date":"2023-09-20T16:00:00.000Z","stockId":34,"sp":28.08},{"date":"2023-09-19T16:00:00.000Z","stockId":34,"sp":27.29},{"date":"2023-09-18T16:00:00.000Z","stockId":34,"sp":26.58},{"date":"2023-09-17T16:00:00.000Z","stockId":34,"sp":26.96},{"date":"2023-09-14T16:00:00.000Z","stockId":34,"sp":28.05},{"date":"2023-09-13T16:00:00.000Z","stockId":34,"sp":29.07},{"date":"2023-09-12T16:00:00.000Z","stockId":34,"sp":29.35},{"date":"2023-09-11T16:00:00.000Z","stockId":34,"sp":31.06},{"date":"2023-09-10T16:00:00.000Z","stockId":34,"sp":29.83},{"date":"2023-09-07T16:00:00.000Z","stockId":34,"sp":30.48},{"date":"2023-09-06T16:00:00.000Z","stockId":34,"sp":29.14},{"date":"2023-09-05T16:00:00.000Z","stockId":34,"sp":29.17},{"date":"2023-09-04T16:00:00.000Z","stockId":34,"sp":29.51},{"date":"2023-09-03T16:00:00.000Z","stockId":34,"sp":32.2},{"date":"2023-08-31T16:00:00.000Z","stockId":34,"sp":30.95},{"date":"2023-08-30T16:00:00.000Z","stockId":34,"sp":31.78},{"date":"2023-08-29T16:00:00.000Z","stockId":34,"sp":32.87},{"date":"2023-08-28T16:00:00.000Z","stockId":34,"sp":30.47},{"date":"2023-08-27T16:00:00.000Z","stockId":34,"sp":28.94},{"date":"2023-08-24T16:00:00.000Z","stockId":34,"sp":28.6},{"date":"2023-08-23T16:00:00.000Z","stockId":34,"sp":29.78},{"date":"2023-08-22T16:00:00.000Z","stockId":34,"sp":30.73},{"date":"2023-08-21T16:00:00.000Z","stockId":34,"sp":30.33},{"date":"2023-08-20T16:00:00.000Z","stockId":34,"sp":29.51},{"date":"2023-08-17T16:00:00.000Z","stockId":34,"sp":27.85},{"date":"2023-08-16T16:00:00.000Z","stockId":34,"sp":28.8},{"date":"2023-08-15T16:00:00.000Z","stockId":34,"sp":28.42},{"date":"2023-08-14T16:00:00.000Z","stockId":34,"sp":29.02},{"date":"2023-08-13T16:00:00.000Z","stockId":34,"sp":29.79},{"date":"2023-08-10T16:00:00.000Z","stockId":34,"sp":28.27},{"date":"2023-08-09T16:00:00.000Z","stockId":34,"sp":28.07},{"date":"2023-08-08T16:00:00.000Z","stockId":34,"sp":28.43},{"date":"2023-08-07T16:00:00.000Z","stockId":34,"sp":27.48},{"date":"2023-08-06T16:00:00.000Z","stockId":34,"sp":27.6},{"date":"2023-08-03T16:00:00.000Z","stockId":34,"sp":25.99},{"date":"2023-08-02T16:00:00.000Z","stockId":34,"sp":25},{"date":"2023-08-01T16:00:00.000Z","stockId":34,"sp":25.32},{"date":"2023-07-31T16:00:00.000Z","stockId":34,"sp":25.53},{"date":"2023-07-30T16:00:00.000Z","stockId":34,"sp":25.15},{"date":"2023-07-27T16:00:00.000Z","stockId":34,"sp":25.22},{"date":"2023-07-26T16:00:00.000Z","stockId":34,"sp":24.77},{"date":"2023-07-25T16:00:00.000Z","stockId":34,"sp":25.07},{"date":"2023-07-24T16:00:00.000Z","stockId":34,"sp":25.78},{"date":"2023-07-23T16:00:00.000Z","stockId":34,"sp":25.74},{"date":"2023-07-20T16:00:00.000Z","stockId":34,"sp":25.04},{"date":"2023-07-19T16:00:00.000Z","stockId":34,"sp":25.52},{"date":"2023-07-18T16:00:00.000Z","stockId":34,"sp":26.08},{"date":"2023-07-17T16:00:00.000Z","stockId":34,"sp":26.18},{"date":"2023-07-16T16:00:00.000Z","stockId":34,"sp":26.79},{"date":"2023-07-13T16:00:00.000Z","stockId":34,"sp":26.74},{"date":"2023-07-12T16:00:00.000Z","stockId":34,"sp":26.21},{"date":"2023-07-11T16:00:00.000Z","stockId":34,"sp":26.02},{"date":"2023-07-10T16:00:00.000Z","stockId":34,"sp":27.65},{"date":"2023-07-09T16:00:00.000Z","stockId":34,"sp":27.55},{"date":"2023-07-06T16:00:00.000Z","stockId":34,"sp":28.05},{"date":"2023-07-05T16:00:00.000Z","stockId":34,"sp":28.18},{"date":"2023-07-04T16:00:00.000Z","stockId":34,"sp":27.52},{"date":"2023-07-03T16:00:00.000Z","stockId":34,"sp":28.36},{"date":"2023-07-02T16:00:00.000Z","stockId":34,"sp":28.34},{"date":"2023-06-29T16:00:00.000Z","stockId":34,"sp":26.59},{"date":"2023-06-28T16:00:00.000Z","stockId":34,"sp":26.55},{"date":"2023-06-27T16:00:00.000Z","stockId":34,"sp":26.49},{"date":"2023-06-26T16:00:00.000Z","stockId":34,"sp":26.22},{"date":"2023-06-25T16:00:00.000Z","stockId":34,"sp":26.02},{"date":"2023-06-20T16:00:00.000Z","stockId":34,"sp":28.23},{"date":"2023-06-19T16:00:00.000Z","stockId":34,"sp":30.92},{"date":"2023-06-18T16:00:00.000Z","stockId":34,"sp":29.92},{"date":"2023-06-15T16:00:00.000Z","stockId":34,"sp":29.72},{"date":"2023-06-14T16:00:00.000Z","stockId":34,"sp":28.63},{"date":"2023-06-13T16:00:00.000Z","stockId":34,"sp":28.89},{"date":"2023-06-12T16:00:00.000Z","stockId":34,"sp":29.19},{"date":"2023-06-11T16:00:00.000Z","stockId":34,"sp":29.7},{"date":"2023-06-08T16:00:00.000Z","stockId":34,"sp":29.06},{"date":"2023-06-07T16:00:00.000Z","stockId":34,"sp":27.88},{"date":"2023-06-06T16:00:00.000Z","stockId":34,"sp":27.01},{"date":"2023-06-05T16:00:00.000Z","stockId":34,"sp":26.82},{"date":"2023-06-04T16:00:00.000Z","stockId":34,"sp":27.55},{"date":"2023-06-01T16:00:00.000Z","stockId":34,"sp":27.29},{"date":"2023-05-31T16:00:00.000Z","stockId":34,"sp":27.96},{"date":"2023-05-30T16:00:00.000Z","stockId":34,"sp":28.32},{"date":"2023-05-29T16:00:00.000Z","stockId":34,"sp":27.26},{"date":"2023-05-28T16:00:00.000Z","stockId":34,"sp":26.17},{"date":"2023-05-25T16:00:00.000Z","stockId":34,"sp":26.1},{"date":"2023-05-24T16:00:00.000Z","stockId":34,"sp":25.07}],"dateFlag":"day"}