window.pageData = {"stock":{"_id":735,"stockCode":"000735","exchange":"sz","market":"a","stockType":"company","followedNum":335,"ipoDate":"1997-06-10T16:00:00.000Z","areaCode":"cn","blackenedNum":19,"provinceCode":21,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":735,"memoNum":11,"establishDate":"1993-10-14T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"罗牛山","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"lns","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"徐自力","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-21T19:08:40.918Z"}],"province":{"shortName":"海南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000110701,"stockCode":"110701","name":"畜禽养殖","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110701,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":40.343755207714416},"pb":{"mcw":2.484801365502518},"ps_ttm":{"mcw":1.240404394070951},"dyr":{"mcw":0.028487982894730347}},"staticDividendYieldRatio":0.028501569396227666},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110700,"stockCode":"110700","name":"畜禽养殖","stockType":"industry","exchange":"sw","tickerId":110700,"source":"sw"},{"_id":2010000110701,"stockCode":"110701","name":"畜禽养殖","stockType":"industry","exchange":"sw","tickerId":110701,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110700,"stockCode":"110700","name":"养殖业","stockType":"industry","exchange":"sw_2021","tickerId":110700,"source":"sw_2021"},{"_id":2020000110702,"stockCode":"110702","name":"生猪养殖","stockType":"industry","exchange":"sw_2021","tickerId":110702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000816,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000816","tickerId":816,"source":"csi","name":"细分地产","weighting":0.01264},{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.01095},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0006},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_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.luoniushan.com","companyName":"罗牛山股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损29000万元-33000万元。","maxProfit":-290000000,"minProfit":-330000000,"performanceType":"deficit","reason":"1、报告期内，公司部分猪场产能释放，同时适当增加仔猪销售及降低商品猪出栏均重，加快出栏节奏，生猪出栏量较上年同期增长43.75%，但受国内商品猪市场价格持续低位运行，报告期内商品猪（扣除仔猪）价格为9.89元/公斤，较去年同期下降35.69%，导致公司2026上半年经营业绩出现亏损。2、根据《企业会计准则》相关规定，结合生猪市场行情,基于谨慎性原则,公司对各项资产计提减值准备合计约1.3亿元，其中计提消耗性生物资产跌价准备约1.1亿元。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":735,"type":"tr_dri","cagr_p_r_fs":0.02719605102243494,"cagr_p_r_fys":-0.4526243515410434,"cagr_p_r_y1":-0.2744463545353414,"cagr_p_r_y3":-0.09195102152528312,"cagr_p_r_y5":-0.07441343451240578,"p_r_fs":1.184050078452139,"cagr_p_r_d30":-0.017964071856287234,"cagr_p_r_d60":-0.1731092436974786,"cagr_p_r_d90":-0.273380930680034,"last_data_date":"2026-07-21T16:00:00.000Z","period_date":"1997-06-10T16:00:00.000Z","cagr_p_r_y10":-0.027757432551805183,"cagr_p_r_y20":0.04594775501013926,"cagr_p_r_d14":0.010266940451745477,"cagr_p_r_d7":-0.021868787276342005},"shnc":{"stockId":735,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":98000,"shnc_w2":-0.0010183299389002036,"shnc_w4":-0.019,"shnc_w8":-0.030632411067193676,"shnc_w12":-0.06393129770992366,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":96800,"shnc_q1":-0.08201198695091419,"shnc_q3":0.07250487502215919,"shnc_y1":0.04144527098831031,"shnc_d10":0.012396694214876033,"shnc_d20":0.0030706243602865915,"shnc_d30":-0.0070921985815602835,"shnc_d60":-0.050387596899224806,"shnc_d90":-0.06399235912129896,"shnc_q2":-0.2424657427044286},"ple":{"stockId":735,"type":"ple","ps":156205000,"ps_mc":768528600,"ps_shbt10sh_r":0.4550447905659137,"ps_sc_r":0.1357,"pc":6,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":735,"type":"mtasl","last_data_date":"2026-07-20T16:00:00.000Z","spc":-0.0121,"mtaslb":544224534,"mtaslb_mc_r":0.09670136488459931,"mtaslb_fbc":-4940074,"mtaslb_fb":543719886,"mtaslb_smc":-1800,"mtaslb_sb":504648,"fb_mc_rc_d1":-0.0008777845697616456,"fb_mc_rc_d5":-0.0018085960343679009,"fb_mc_rc_d20":-0.003960242236191023,"fb_mc_rc_d60":-0.01875531045262578,"fb_mc_rc_d120":-0.03669635010828603,"sb_mc_rc_d1":-0.000032788775558871544,"sb_mc_rc_d5":-0.000045120427656178416,"sb_mc_rc_d20":-0.00005426745233928742,"sb_mc_rc_d60":-0.00003820924778748798,"sb_mc_rc_d120":-0.00001741856247554506,"npa_o_f_d1":-4940074,"npa_o_f_d120":-267583968,"npa_o_f_d20":-22336733,"npa_o_f_d5":-10247261,"npa_o_f_d60":-119046041,"fb_mc_rc_d240":-0.002210114197127037,"npa_o_f_d240":45462783},"mm_ha":{"stockId":735,"type":"mm_ha","mm_sh":9846535,"mm_sha":46771041,"mm_sh_cap_r":0.008555527190350173,"spc":-0.0166,"mm_shc_v_r":0.11836865870268541,"mm_sh_nba_d1":19451109.288205374,"mm_sh_nba_d5":19451109.288205374,"mm_sh_nba_d20":19451109.288205374,"mm_sh_nba_d60":19451109.288205374,"mm_sh_nba_d120":20490292.634166837,"mm_sh_nba_d240":-46336916.95693499,"mm_sh_cap_rc_d1":0.002635371920782414,"mm_sh_cap_rc_d5":0.002635371920782414,"mm_sh_cap_rc_d20":0.002635371920782414,"mm_sh_cap_rc_d60":0.002635371920782414,"mm_sh_cap_rc_d120":0.002782995838195036,"mm_sh_nbv_d1":3033043,"mm_sh_nbv_d5":3033043,"mm_sh_nbv_d20":3033043,"mm_sh_nbv_d60":3033043,"mm_sh_nbv_d120":3202943,"mm_sh_nbv_d240":-6656548,"mm_sh_nbp_d1":8391504.472935503,"mm_sh_nbp_d5":4429033.381196903,"mm_sh_nbp_d20":4429033.381196903,"mm_sh_nbp_d60":4429033.381196903,"mm_sh_nbp_d120":11782932.03455962,"mm_sh_nbp_d240":8286484.653847504,"mm_sh_nbpr_d1":0.43141521383687276,"mm_sh_nbpr_d5":0.06653424654977201,"mm_sh_nbpr_d20":0.06653424654977201,"mm_sh_nbpr_d60":0.06653424654977201,"mm_sh_nbpr_d120":0.6871950682030229,"mm_sh_nbpr_d240":0.3056007417964252,"mm_sh_cap_rc_d240":-0.005783788653355831,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0010268503589513274,"mm_shc_v_r_d20":0.005918432935134271,"mm_shc_v_r_d240":-0.0007682107960020464,"mm_shc_v_r_d5":0.023673731740537083,"mm_shc_v_r_d60":0.00197281097837809,"mm_sh_cap_rc_q1":-0.01027117169460363,"mm_sh_cap_rc_q2":-0.0017568540813873348,"mm_sh_cap_rc_q3":0.00010477909476626357,"mm_sh_cap_rc_q4":0.0027401510155486775,"mm_sh_nba_q1":-56274620.73743482,"mm_sh_nba_q2":10020553.629818358,"mm_sh_nba_q3":29320574.09753482,"mm_sh_nba_q4":48771683.38574019,"mm_sh_nbv_q1":-11821066,"mm_sh_nbv_q2":-2021959,"mm_sh_nbv_q3":120590,"mm_sh_nbv_q4":3153633}},"priceMetrics":{"pe_ttm":-279.2887745740566,"d_pe_ttm":74.79740714885094,"pb":1.372290508244163,"pb_wo_gw":1.3878980982718474,"dyr":0.007113821097614407,"mc":5665446803.76,"mc_om":5665446803.76,"sp":4.92,"spc":0.0061,"ta":70847123,"to_r":0.012566105831645477,"cmc":5662415784,"ecmc":4691144128.68,"ecmc_psh":47869,"shn":98000},"differentMarketStocks":[],"staticDividendYieldRatio":0.007113821097614407},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-21T16:00:00.000Z","stockId":735,"sp":4.92},{"date":"2026-07-20T16:00:00.000Z","stockId":735,"sp":4.89},{"stockId":735,"date":"2026-07-19T16:00:00.000Z","sp":4.95},{"stockId":735,"date":"2026-07-16T16:00:00.000Z","sp":4.95},{"date":"2026-07-15T16:00:00.000Z","stockId":735,"sp":5.11},{"stockId":735,"date":"2026-07-14T16:00:00.000Z","sp":5.03},{"date":"2026-07-13T16:00:00.000Z","stockId":735,"sp":4.94},{"stockId":735,"date":"2026-07-12T16:00:00.000Z","sp":4.88},{"stockId":735,"date":"2026-07-09T16:00:00.000Z","sp":5},{"stockId":735,"date":"2026-07-08T16:00:00.000Z","sp":4.86},{"stockId":735,"date":"2026-07-07T16:00:00.000Z","sp":4.87},{"stockId":735,"date":"2026-07-06T16:00:00.000Z","sp":4.96},{"stockId":735,"date":"2026-07-05T16:00:00.000Z","sp":5.12},{"date":"2026-07-02T16:00:00.000Z","stockId":735,"sp":5.04},{"stockId":735,"date":"2026-07-01T16:00:00.000Z","sp":5.08},{"date":"2026-06-30T16:00:00.000Z","stockId":735,"sp":4.98},{"stockId":735,"date":"2026-06-29T16:00:00.000Z","sp":4.75},{"date":"2026-06-28T16:00:00.000Z","stockId":735,"sp":4.83},{"stockId":735,"date":"2026-06-25T16:00:00.000Z","sp":4.79},{"date":"2026-06-24T16:00:00.000Z","stockId":735,"sp":4.86},{"date":"2026-06-23T16:00:00.000Z","stockId":735,"sp":4.89},{"stockId":735,"date":"2026-06-22T16:00:00.000Z","sp":5.06},{"date":"2026-06-21T16:00:00.000Z","stockId":735,"sp":5.01},{"stockId":735,"date":"2026-06-17T16:00:00.000Z","sp":4.99},{"stockId":735,"date":"2026-06-16T16:00:00.000Z","sp":5.07},{"date":"2026-06-15T16:00:00.000Z","stockId":735,"sp":5.26},{"date":"2026-06-14T16:00:00.000Z","stockId":735,"sp":5.22},{"date":"2026-06-11T16:00:00.000Z","stockId":735,"sp":5.24},{"stockId":735,"date":"2026-06-10T16:00:00.000Z","sp":5.06},{"stockId":735,"date":"2026-06-09T16:00:00.000Z","sp":5.1},{"stockId":735,"date":"2026-06-08T16:00:00.000Z","sp":5.08},{"stockId":735,"date":"2026-06-07T16:00:00.000Z","sp":5.06},{"stockId":735,"date":"2026-06-04T16:00:00.000Z","sp":5.21},{"stockId":735,"date":"2026-06-03T16:00:00.000Z","sp":5.26},{"stockId":735,"date":"2026-06-02T16:00:00.000Z","sp":5.38},{"date":"2026-06-01T16:00:00.000Z","stockId":735,"sp":5.43},{"stockId":735,"date":"2026-05-31T16:00:00.000Z","sp":5.63},{"date":"2026-05-28T16:00:00.000Z","stockId":735,"sp":5.59},{"date":"2026-05-27T16:00:00.000Z","stockId":735,"sp":5.56},{"date":"2026-05-26T16:00:00.000Z","stockId":735,"sp":5.6},{"date":"2026-05-25T16:00:00.000Z","stockId":735,"sp":5.74},{"date":"2026-05-24T16:00:00.000Z","stockId":735,"sp":5.88},{"date":"2026-05-21T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2026-05-20T16:00:00.000Z","stockId":735,"sp":5.89},{"stockId":735,"date":"2026-05-19T16:00:00.000Z","sp":6.07},{"date":"2026-05-18T16:00:00.000Z","stockId":735,"sp":6.2},{"stockId":735,"date":"2026-05-17T16:00:00.000Z","sp":6.15},{"stockId":735,"date":"2026-05-14T16:00:00.000Z","sp":6.24},{"date":"2026-05-13T16:00:00.000Z","stockId":735,"sp":6.38},{"stockId":735,"date":"2026-05-12T16:00:00.000Z","sp":6.48},{"stockId":735,"date":"2026-05-11T16:00:00.000Z","sp":6.34},{"stockId":735,"date":"2026-05-10T16:00:00.000Z","sp":6.55},{"date":"2026-05-07T16:00:00.000Z","stockId":735,"sp":6.55},{"stockId":735,"date":"2026-05-06T16:00:00.000Z","sp":6.52},{"date":"2026-05-05T16:00:00.000Z","stockId":735,"sp":6.59},{"stockId":735,"date":"2026-04-29T16:00:00.000Z","sp":6.58},{"date":"2026-04-28T16:00:00.000Z","stockId":735,"sp":6.41},{"stockId":735,"date":"2026-04-27T16:00:00.000Z","sp":6.27},{"date":"2026-04-26T16:00:00.000Z","stockId":735,"sp":6.58},{"date":"2026-04-23T16:00:00.000Z","stockId":735,"sp":6.69},{"stockId":735,"date":"2026-04-22T16:00:00.000Z","sp":6.81},{"stockId":735,"date":"2026-04-21T16:00:00.000Z","sp":6.94},{"date":"2026-04-20T16:00:00.000Z","stockId":735,"sp":6.97},{"date":"2026-04-19T16:00:00.000Z","stockId":735,"sp":7.15},{"stockId":735,"date":"2026-04-16T16:00:00.000Z","sp":6.92},{"stockId":735,"date":"2026-04-15T16:00:00.000Z","sp":6.94},{"stockId":735,"date":"2026-04-14T16:00:00.000Z","sp":6.93},{"stockId":735,"date":"2026-04-13T16:00:00.000Z","sp":6.89},{"date":"2026-04-12T16:00:00.000Z","stockId":735,"sp":6.76},{"stockId":735,"date":"2026-04-09T16:00:00.000Z","sp":6.63},{"stockId":735,"date":"2026-04-08T16:00:00.000Z","sp":6.59},{"stockId":735,"date":"2026-04-07T16:00:00.000Z","sp":6.75},{"date":"2026-04-06T16:00:00.000Z","stockId":735,"sp":6.62},{"date":"2026-04-02T16:00:00.000Z","stockId":735,"sp":6.4},{"date":"2026-04-01T16:00:00.000Z","stockId":735,"sp":6.74},{"stockId":735,"date":"2026-03-31T16:00:00.000Z","sp":6.72},{"date":"2026-03-30T16:00:00.000Z","stockId":735,"sp":6.68},{"stockId":735,"date":"2026-03-29T16:00:00.000Z","sp":6.83},{"stockId":735,"date":"2026-03-26T16:00:00.000Z","sp":6.83},{"stockId":735,"date":"2026-03-25T16:00:00.000Z","sp":6.69},{"date":"2026-03-24T16:00:00.000Z","stockId":735,"sp":6.82},{"date":"2026-03-23T16:00:00.000Z","stockId":735,"sp":6.8},{"date":"2026-03-22T16:00:00.000Z","stockId":735,"sp":6.64},{"stockId":735,"date":"2026-03-19T16:00:00.000Z","sp":7.04},{"stockId":735,"date":"2026-03-18T16:00:00.000Z","sp":7.23},{"date":"2026-03-17T16:00:00.000Z","stockId":735,"sp":7.42},{"stockId":735,"date":"2026-03-16T16:00:00.000Z","sp":7.58},{"stockId":735,"date":"2026-03-15T16:00:00.000Z","sp":7.69},{"date":"2026-03-12T16:00:00.000Z","stockId":735,"sp":7.62},{"date":"2026-03-11T16:00:00.000Z","stockId":735,"sp":7.73},{"stockId":735,"date":"2026-03-10T16:00:00.000Z","sp":7.63},{"stockId":735,"date":"2026-03-09T16:00:00.000Z","sp":7.65},{"stockId":735,"date":"2026-03-08T16:00:00.000Z","sp":7.61},{"stockId":735,"date":"2026-03-05T16:00:00.000Z","sp":7.76},{"date":"2026-03-04T16:00:00.000Z","stockId":735,"sp":7.5},{"stockId":735,"date":"2026-03-03T16:00:00.000Z","sp":7.6},{"stockId":735,"date":"2026-03-02T16:00:00.000Z","sp":7.58},{"date":"2026-03-01T16:00:00.000Z","stockId":735,"sp":7.68},{"stockId":735,"date":"2026-02-26T16:00:00.000Z","sp":7.84},{"stockId":735,"date":"2026-02-25T16:00:00.000Z","sp":7.72},{"stockId":735,"date":"2026-02-24T16:00:00.000Z","sp":7.8},{"date":"2026-02-23T16:00:00.000Z","stockId":735,"sp":7.69},{"date":"2026-02-12T16:00:00.000Z","stockId":735,"sp":7.64},{"stockId":735,"date":"2026-02-11T16:00:00.000Z","sp":7.6},{"stockId":735,"date":"2026-02-10T16:00:00.000Z","sp":7.75},{"stockId":735,"date":"2026-02-09T16:00:00.000Z","sp":7.74},{"stockId":735,"date":"2026-02-08T16:00:00.000Z","sp":7.87},{"date":"2026-02-05T16:00:00.000Z","stockId":735,"sp":7.74},{"date":"2026-02-04T16:00:00.000Z","stockId":735,"sp":7.82},{"stockId":735,"date":"2026-02-03T16:00:00.000Z","sp":7.87},{"stockId":735,"date":"2026-02-02T16:00:00.000Z","sp":7.88},{"stockId":735,"date":"2026-02-01T16:00:00.000Z","sp":7.98},{"stockId":735,"date":"2026-01-29T16:00:00.000Z","sp":8.45},{"date":"2026-01-28T16:00:00.000Z","stockId":735,"sp":8.13},{"stockId":735,"date":"2026-01-27T16:00:00.000Z","sp":8.03},{"stockId":735,"date":"2026-01-26T16:00:00.000Z","sp":7.79},{"date":"2026-01-25T16:00:00.000Z","stockId":735,"sp":7.91},{"stockId":735,"date":"2026-01-22T16:00:00.000Z","sp":8.06},{"date":"2026-01-21T16:00:00.000Z","stockId":735,"sp":7.92},{"date":"2026-01-20T16:00:00.000Z","stockId":735,"sp":7.81},{"date":"2026-01-19T16:00:00.000Z","stockId":735,"sp":7.91},{"date":"2026-01-18T16:00:00.000Z","stockId":735,"sp":8.15},{"stockId":735,"date":"2026-01-15T16:00:00.000Z","sp":7.89},{"stockId":735,"date":"2026-01-14T16:00:00.000Z","sp":7.98},{"stockId":735,"date":"2026-01-13T16:00:00.000Z","sp":8.13},{"stockId":735,"date":"2026-01-12T16:00:00.000Z","sp":8.23},{"stockId":735,"date":"2026-01-11T16:00:00.000Z","sp":8.46},{"stockId":735,"date":"2026-01-08T16:00:00.000Z","sp":8.55},{"date":"2026-01-07T16:00:00.000Z","stockId":735,"sp":8.64},{"date":"2026-01-06T16:00:00.000Z","stockId":735,"sp":8.69},{"date":"2026-01-05T16:00:00.000Z","stockId":735,"sp":8.75},{"date":"2026-01-04T16:00:00.000Z","stockId":735,"sp":8.71},{"date":"2025-12-30T16:00:00.000Z","stockId":735,"sp":9.04},{"date":"2025-12-29T16:00:00.000Z","stockId":735,"sp":9},{"date":"2025-12-28T16:00:00.000Z","stockId":735,"sp":9.59},{"date":"2025-12-25T16:00:00.000Z","stockId":735,"sp":10},{"date":"2025-12-24T16:00:00.000Z","stockId":735,"sp":9.78},{"date":"2025-12-23T16:00:00.000Z","stockId":735,"sp":10.15},{"date":"2025-12-22T16:00:00.000Z","stockId":735,"sp":10.47},{"date":"2025-12-21T16:00:00.000Z","stockId":735,"sp":10.48},{"date":"2025-12-18T16:00:00.000Z","stockId":735,"sp":9.53},{"date":"2025-12-17T16:00:00.000Z","stockId":735,"sp":8.99},{"date":"2025-12-16T16:00:00.000Z","stockId":735,"sp":9.98},{"date":"2025-12-15T16:00:00.000Z","stockId":735,"sp":10.99},{"date":"2025-12-14T16:00:00.000Z","stockId":735,"sp":11.17},{"date":"2025-12-11T16:00:00.000Z","stockId":735,"sp":10.44},{"date":"2025-12-10T16:00:00.000Z","stockId":735,"sp":10.14},{"date":"2025-12-09T16:00:00.000Z","stockId":735,"sp":9.78},{"date":"2025-12-08T16:00:00.000Z","stockId":735,"sp":8.89},{"date":"2025-12-07T16:00:00.000Z","stockId":735,"sp":9.47},{"date":"2025-12-04T16:00:00.000Z","stockId":735,"sp":9.18},{"date":"2025-12-03T16:00:00.000Z","stockId":735,"sp":8.71},{"date":"2025-12-02T16:00:00.000Z","stockId":735,"sp":9.68},{"date":"2025-12-01T16:00:00.000Z","stockId":735,"sp":9.32},{"date":"2025-11-30T16:00:00.000Z","stockId":735,"sp":8.47},{"date":"2025-11-27T16:00:00.000Z","stockId":735,"sp":8.64},{"date":"2025-11-26T16:00:00.000Z","stockId":735,"sp":8.38},{"date":"2025-11-25T16:00:00.000Z","stockId":735,"sp":8.97},{"date":"2025-11-24T16:00:00.000Z","stockId":735,"sp":8.64},{"date":"2025-11-23T16:00:00.000Z","stockId":735,"sp":8.26},{"date":"2025-11-20T16:00:00.000Z","stockId":735,"sp":8.5},{"date":"2025-11-19T16:00:00.000Z","stockId":735,"sp":8.7},{"date":"2025-11-18T16:00:00.000Z","stockId":735,"sp":8.11},{"date":"2025-11-17T16:00:00.000Z","stockId":735,"sp":8.43},{"date":"2025-11-16T16:00:00.000Z","stockId":735,"sp":8.58},{"date":"2025-11-13T16:00:00.000Z","stockId":735,"sp":8.45},{"date":"2025-11-12T16:00:00.000Z","stockId":735,"sp":8.23},{"date":"2025-11-11T16:00:00.000Z","stockId":735,"sp":8.15},{"date":"2025-11-10T16:00:00.000Z","stockId":735,"sp":8.26},{"date":"2025-11-09T16:00:00.000Z","stockId":735,"sp":8.42},{"date":"2025-11-06T16:00:00.000Z","stockId":735,"sp":8.12},{"date":"2025-11-05T16:00:00.000Z","stockId":735,"sp":7.93},{"date":"2025-11-04T16:00:00.000Z","stockId":735,"sp":8.65},{"date":"2025-11-03T16:00:00.000Z","stockId":735,"sp":8.2},{"date":"2025-11-02T16:00:00.000Z","stockId":735,"sp":8.06},{"date":"2025-10-30T16:00:00.000Z","stockId":735,"sp":7.33},{"date":"2025-10-29T16:00:00.000Z","stockId":735,"sp":7.16},{"date":"2025-10-28T16:00:00.000Z","stockId":735,"sp":7.17},{"date":"2025-10-27T16:00:00.000Z","stockId":735,"sp":6.83},{"date":"2025-10-26T16:00:00.000Z","stockId":735,"sp":6.73},{"date":"2025-10-23T16:00:00.000Z","stockId":735,"sp":6.72},{"date":"2025-10-22T16:00:00.000Z","stockId":735,"sp":6.71},{"date":"2025-10-21T16:00:00.000Z","stockId":735,"sp":6.66},{"date":"2025-10-20T16:00:00.000Z","stockId":735,"sp":6.83},{"date":"2025-10-19T16:00:00.000Z","stockId":735,"sp":6.75},{"date":"2025-10-16T16:00:00.000Z","stockId":735,"sp":6.62},{"date":"2025-10-15T16:00:00.000Z","stockId":735,"sp":6.64},{"date":"2025-10-14T16:00:00.000Z","stockId":735,"sp":6.59},{"date":"2025-10-13T16:00:00.000Z","stockId":735,"sp":6.58},{"date":"2025-10-12T16:00:00.000Z","stockId":735,"sp":6.47},{"date":"2025-10-09T16:00:00.000Z","stockId":735,"sp":6.49},{"date":"2025-10-08T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2025-09-29T16:00:00.000Z","stockId":735,"sp":6.39},{"date":"2025-09-28T16:00:00.000Z","stockId":735,"sp":6.36},{"date":"2025-09-25T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2025-09-24T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2025-09-23T16:00:00.000Z","stockId":735,"sp":6.33},{"date":"2025-09-22T16:00:00.000Z","stockId":735,"sp":6.23},{"date":"2025-09-21T16:00:00.000Z","stockId":735,"sp":6.39},{"date":"2025-09-18T16:00:00.000Z","stockId":735,"sp":6.48},{"date":"2025-09-17T16:00:00.000Z","stockId":735,"sp":6.46},{"date":"2025-09-16T16:00:00.000Z","stockId":735,"sp":6.51},{"date":"2025-09-15T16:00:00.000Z","stockId":735,"sp":6.62},{"date":"2025-09-14T16:00:00.000Z","stockId":735,"sp":6.59},{"date":"2025-09-11T16:00:00.000Z","stockId":735,"sp":6.54},{"date":"2025-09-10T16:00:00.000Z","stockId":735,"sp":6.41},{"date":"2025-09-09T16:00:00.000Z","stockId":735,"sp":6.38},{"date":"2025-09-08T16:00:00.000Z","stockId":735,"sp":6.26},{"date":"2025-09-07T16:00:00.000Z","stockId":735,"sp":6.31},{"date":"2025-09-04T16:00:00.000Z","stockId":735,"sp":6.22},{"date":"2025-09-03T16:00:00.000Z","stockId":735,"sp":6.18},{"date":"2025-09-02T16:00:00.000Z","stockId":735,"sp":6.13},{"date":"2025-09-01T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2025-08-31T16:00:00.000Z","stockId":735,"sp":6.31},{"date":"2025-08-28T16:00:00.000Z","stockId":735,"sp":6.33},{"date":"2025-08-27T16:00:00.000Z","stockId":735,"sp":6.33},{"date":"2025-08-26T16:00:00.000Z","stockId":735,"sp":6.35},{"date":"2025-08-25T16:00:00.000Z","stockId":735,"sp":6.5},{"date":"2025-08-24T16:00:00.000Z","stockId":735,"sp":6.45},{"date":"2025-08-21T16:00:00.000Z","stockId":735,"sp":6.44},{"date":"2025-08-20T16:00:00.000Z","stockId":735,"sp":6.44},{"date":"2025-08-19T16:00:00.000Z","stockId":735,"sp":6.38},{"date":"2025-08-18T16:00:00.000Z","stockId":735,"sp":6.37},{"date":"2025-08-17T16:00:00.000Z","stockId":735,"sp":6.37},{"date":"2025-08-14T16:00:00.000Z","stockId":735,"sp":6.31},{"date":"2025-08-13T16:00:00.000Z","stockId":735,"sp":6.26},{"date":"2025-08-12T16:00:00.000Z","stockId":735,"sp":6.39},{"date":"2025-08-11T16:00:00.000Z","stockId":735,"sp":6.39},{"date":"2025-08-10T16:00:00.000Z","stockId":735,"sp":6.39},{"date":"2025-08-07T16:00:00.000Z","stockId":735,"sp":6.36},{"date":"2025-08-06T16:00:00.000Z","stockId":735,"sp":6.29},{"date":"2025-08-05T16:00:00.000Z","stockId":735,"sp":6.33},{"date":"2025-08-04T16:00:00.000Z","stockId":735,"sp":6.32},{"date":"2025-08-03T16:00:00.000Z","stockId":735,"sp":6.3},{"date":"2025-07-31T16:00:00.000Z","stockId":735,"sp":6.29},{"date":"2025-07-30T16:00:00.000Z","stockId":735,"sp":6.32},{"date":"2025-07-29T16:00:00.000Z","stockId":735,"sp":6.47},{"date":"2025-07-28T16:00:00.000Z","stockId":735,"sp":6.51},{"date":"2025-07-27T16:00:00.000Z","stockId":735,"sp":6.55},{"date":"2025-07-24T16:00:00.000Z","stockId":735,"sp":6.65},{"date":"2025-07-23T16:00:00.000Z","stockId":735,"sp":7.04},{"date":"2025-07-22T16:00:00.000Z","stockId":735,"sp":6.4},{"date":"2025-07-21T16:00:00.000Z","stockId":735,"sp":6.82},{"date":"2025-07-20T16:00:00.000Z","stockId":735,"sp":6.6},{"date":"2025-07-17T16:00:00.000Z","stockId":735,"sp":6.41},{"date":"2025-07-16T16:00:00.000Z","stockId":735,"sp":6.34},{"date":"2025-07-15T16:00:00.000Z","stockId":735,"sp":6.22},{"date":"2025-07-14T16:00:00.000Z","stockId":735,"sp":6.01},{"date":"2025-07-13T16:00:00.000Z","stockId":735,"sp":6.19},{"date":"2025-07-10T16:00:00.000Z","stockId":735,"sp":6.21},{"date":"2025-07-09T16:00:00.000Z","stockId":735,"sp":6.22},{"date":"2025-07-08T16:00:00.000Z","stockId":735,"sp":6.2},{"date":"2025-07-07T16:00:00.000Z","stockId":735,"sp":6.25},{"date":"2025-07-06T16:00:00.000Z","stockId":735,"sp":6.13},{"date":"2025-07-03T16:00:00.000Z","stockId":735,"sp":6.18},{"date":"2025-07-02T16:00:00.000Z","stockId":735,"sp":6.12},{"date":"2025-07-01T16:00:00.000Z","stockId":735,"sp":6.1},{"date":"2025-06-30T16:00:00.000Z","stockId":735,"sp":6.13},{"date":"2025-06-29T16:00:00.000Z","stockId":735,"sp":6.17},{"date":"2025-06-26T16:00:00.000Z","stockId":735,"sp":6.02},{"date":"2025-06-25T16:00:00.000Z","stockId":735,"sp":6.09},{"date":"2025-06-24T16:00:00.000Z","stockId":735,"sp":6},{"date":"2025-06-23T16:00:00.000Z","stockId":735,"sp":5.97},{"date":"2025-06-22T16:00:00.000Z","stockId":735,"sp":5.9},{"date":"2025-06-19T16:00:00.000Z","stockId":735,"sp":5.87},{"date":"2025-06-18T16:00:00.000Z","stockId":735,"sp":5.86},{"date":"2025-06-17T16:00:00.000Z","stockId":735,"sp":5.99},{"date":"2025-06-16T16:00:00.000Z","stockId":735,"sp":6.09},{"date":"2025-06-15T16:00:00.000Z","stockId":735,"sp":6.06},{"date":"2025-06-12T16:00:00.000Z","stockId":735,"sp":6},{"date":"2025-06-11T16:00:00.000Z","stockId":735,"sp":5.9},{"date":"2025-06-10T16:00:00.000Z","stockId":735,"sp":5.94},{"date":"2025-06-09T16:00:00.000Z","stockId":735,"sp":5.91},{"date":"2025-06-08T16:00:00.000Z","stockId":735,"sp":5.89},{"date":"2025-06-05T16:00:00.000Z","stockId":735,"sp":6.09},{"date":"2025-06-04T16:00:00.000Z","stockId":735,"sp":5.62},{"date":"2025-06-03T16:00:00.000Z","stockId":735,"sp":5.67},{"date":"2025-06-02T16:00:00.000Z","stockId":735,"sp":5.64},{"date":"2025-05-29T16:00:00.000Z","stockId":735,"sp":5.65},{"date":"2025-05-28T16:00:00.000Z","stockId":735,"sp":5.59},{"date":"2025-05-27T16:00:00.000Z","stockId":735,"sp":5.54},{"date":"2025-05-26T16:00:00.000Z","stockId":735,"sp":5.66},{"date":"2025-05-25T16:00:00.000Z","stockId":735,"sp":5.68},{"date":"2025-05-22T16:00:00.000Z","stockId":735,"sp":5.76},{"date":"2025-05-21T16:00:00.000Z","stockId":735,"sp":5.79},{"date":"2025-05-20T16:00:00.000Z","stockId":735,"sp":5.9},{"date":"2025-05-19T16:00:00.000Z","stockId":735,"sp":5.96},{"date":"2025-05-18T16:00:00.000Z","stockId":735,"sp":5.93},{"date":"2025-05-15T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2025-05-14T16:00:00.000Z","stockId":735,"sp":5.98},{"date":"2025-05-13T16:00:00.000Z","stockId":735,"sp":6.02},{"date":"2025-05-12T16:00:00.000Z","stockId":735,"sp":6},{"date":"2025-05-11T16:00:00.000Z","stockId":735,"sp":5.99},{"date":"2025-05-08T16:00:00.000Z","stockId":735,"sp":6.01},{"date":"2025-05-07T16:00:00.000Z","stockId":735,"sp":6.07},{"date":"2025-05-06T16:00:00.000Z","stockId":735,"sp":6.05},{"date":"2025-05-05T16:00:00.000Z","stockId":735,"sp":5.98},{"date":"2025-04-29T16:00:00.000Z","stockId":735,"sp":5.91},{"date":"2025-04-28T16:00:00.000Z","stockId":735,"sp":5.92},{"date":"2025-04-27T16:00:00.000Z","stockId":735,"sp":5.93},{"date":"2025-04-24T16:00:00.000Z","stockId":735,"sp":6.19},{"date":"2025-04-23T16:00:00.000Z","stockId":735,"sp":6.19},{"date":"2025-04-22T16:00:00.000Z","stockId":735,"sp":6.27},{"date":"2025-04-21T16:00:00.000Z","stockId":735,"sp":6.38},{"date":"2025-04-20T16:00:00.000Z","stockId":735,"sp":6.44},{"date":"2025-04-17T16:00:00.000Z","stockId":735,"sp":6.43},{"date":"2025-04-16T16:00:00.000Z","stockId":735,"sp":6.56},{"date":"2025-04-15T16:00:00.000Z","stockId":735,"sp":6.5},{"date":"2025-04-14T16:00:00.000Z","stockId":735,"sp":6.69},{"date":"2025-04-13T16:00:00.000Z","stockId":735,"sp":6.87},{"date":"2025-04-10T16:00:00.000Z","stockId":735,"sp":6.58},{"date":"2025-04-09T16:00:00.000Z","stockId":735,"sp":6.7},{"date":"2025-04-08T16:00:00.000Z","stockId":735,"sp":6.82},{"date":"2025-04-07T16:00:00.000Z","stockId":735,"sp":6.49},{"date":"2025-04-06T16:00:00.000Z","stockId":735,"sp":5.9},{"date":"2025-04-02T16:00:00.000Z","stockId":735,"sp":6.18},{"date":"2025-04-01T16:00:00.000Z","stockId":735,"sp":6.09},{"date":"2025-03-31T16:00:00.000Z","stockId":735,"sp":6.08},{"date":"2025-03-30T16:00:00.000Z","stockId":735,"sp":6.03},{"date":"2025-03-27T16:00:00.000Z","stockId":735,"sp":6.13},{"date":"2025-03-26T16:00:00.000Z","stockId":735,"sp":6.25},{"date":"2025-03-25T16:00:00.000Z","stockId":735,"sp":6.35},{"date":"2025-03-24T16:00:00.000Z","stockId":735,"sp":6.32},{"date":"2025-03-23T16:00:00.000Z","stockId":735,"sp":6.37},{"date":"2025-03-20T16:00:00.000Z","stockId":735,"sp":6.57},{"date":"2025-03-19T16:00:00.000Z","stockId":735,"sp":6.68},{"date":"2025-03-18T16:00:00.000Z","stockId":735,"sp":6.74},{"date":"2025-03-17T16:00:00.000Z","stockId":735,"sp":6.67},{"date":"2025-03-16T16:00:00.000Z","stockId":735,"sp":6.67},{"date":"2025-03-13T16:00:00.000Z","stockId":735,"sp":6.42},{"date":"2025-03-12T16:00:00.000Z","stockId":735,"sp":6.33},{"date":"2025-03-11T16:00:00.000Z","stockId":735,"sp":6.41},{"date":"2025-03-10T16:00:00.000Z","stockId":735,"sp":6.5},{"date":"2025-03-09T16:00:00.000Z","stockId":735,"sp":6.5},{"date":"2025-03-06T16:00:00.000Z","stockId":735,"sp":6.2},{"date":"2025-03-05T16:00:00.000Z","stockId":735,"sp":6.33},{"date":"2025-03-04T16:00:00.000Z","stockId":735,"sp":6.18},{"date":"2025-03-03T16:00:00.000Z","stockId":735,"sp":6.23},{"date":"2025-03-02T16:00:00.000Z","stockId":735,"sp":6.16},{"date":"2025-02-27T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2025-02-26T16:00:00.000Z","stockId":735,"sp":6.35},{"date":"2025-02-25T16:00:00.000Z","stockId":735,"sp":6.07},{"date":"2025-02-24T16:00:00.000Z","stockId":735,"sp":6.05},{"date":"2025-02-23T16:00:00.000Z","stockId":735,"sp":6.23},{"date":"2025-02-20T16:00:00.000Z","stockId":735,"sp":6.09},{"date":"2025-02-19T16:00:00.000Z","stockId":735,"sp":6.04},{"date":"2025-02-18T16:00:00.000Z","stockId":735,"sp":6.09},{"date":"2025-02-17T16:00:00.000Z","stockId":735,"sp":6},{"date":"2025-02-16T16:00:00.000Z","stockId":735,"sp":6.19},{"date":"2025-02-13T16:00:00.000Z","stockId":735,"sp":6.17},{"date":"2025-02-12T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2025-02-11T16:00:00.000Z","stockId":735,"sp":6.25},{"date":"2025-02-10T16:00:00.000Z","stockId":735,"sp":6.21},{"date":"2025-02-09T16:00:00.000Z","stockId":735,"sp":6.34},{"date":"2025-02-06T16:00:00.000Z","stockId":735,"sp":6.34},{"date":"2025-02-05T16:00:00.000Z","stockId":735,"sp":6.22},{"date":"2025-02-04T16:00:00.000Z","stockId":735,"sp":6.19},{"date":"2025-01-26T16:00:00.000Z","stockId":735,"sp":6.13},{"date":"2025-01-23T16:00:00.000Z","stockId":735,"sp":6.04},{"date":"2025-01-22T16:00:00.000Z","stockId":735,"sp":6.02},{"date":"2025-01-21T16:00:00.000Z","stockId":735,"sp":6.03},{"date":"2025-01-20T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2025-01-19T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2025-01-16T16:00:00.000Z","stockId":735,"sp":6.11},{"date":"2025-01-15T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2025-01-14T16:00:00.000Z","stockId":735,"sp":6.08},{"date":"2025-01-13T16:00:00.000Z","stockId":735,"sp":6.03},{"date":"2025-01-12T16:00:00.000Z","stockId":735,"sp":5.77},{"date":"2025-01-09T16:00:00.000Z","stockId":735,"sp":5.76},{"date":"2025-01-08T16:00:00.000Z","stockId":735,"sp":5.98},{"date":"2025-01-07T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2025-01-06T16:00:00.000Z","stockId":735,"sp":6.03},{"date":"2025-01-05T16:00:00.000Z","stockId":735,"sp":5.93},{"date":"2025-01-02T16:00:00.000Z","stockId":735,"sp":5.97},{"date":"2025-01-01T16:00:00.000Z","stockId":735,"sp":6.38},{"date":"2024-12-30T16:00:00.000Z","stockId":735,"sp":6.66},{"date":"2024-12-29T16:00:00.000Z","stockId":735,"sp":6.73},{"date":"2024-12-26T16:00:00.000Z","stockId":735,"sp":6.89},{"date":"2024-12-25T16:00:00.000Z","stockId":735,"sp":6.61},{"date":"2024-12-24T16:00:00.000Z","stockId":735,"sp":6.59},{"date":"2024-12-23T16:00:00.000Z","stockId":735,"sp":6.9},{"date":"2024-12-22T16:00:00.000Z","stockId":735,"sp":6.86},{"date":"2024-12-19T16:00:00.000Z","stockId":735,"sp":7.16},{"date":"2024-12-18T16:00:00.000Z","stockId":735,"sp":6.91},{"date":"2024-12-17T16:00:00.000Z","stockId":735,"sp":7.03},{"date":"2024-12-16T16:00:00.000Z","stockId":735,"sp":7.03},{"date":"2024-12-15T16:00:00.000Z","stockId":735,"sp":7.41},{"date":"2024-12-12T16:00:00.000Z","stockId":735,"sp":7.19},{"date":"2024-12-11T16:00:00.000Z","stockId":735,"sp":7.23},{"date":"2024-12-10T16:00:00.000Z","stockId":735,"sp":7.2},{"date":"2024-12-09T16:00:00.000Z","stockId":735,"sp":6.86},{"date":"2024-12-08T16:00:00.000Z","stockId":735,"sp":6.85},{"date":"2024-12-05T16:00:00.000Z","stockId":735,"sp":6.99},{"date":"2024-12-04T16:00:00.000Z","stockId":735,"sp":7.13},{"date":"2024-12-03T16:00:00.000Z","stockId":735,"sp":7.12},{"date":"2024-12-02T16:00:00.000Z","stockId":735,"sp":7.79},{"date":"2024-12-01T16:00:00.000Z","stockId":735,"sp":7.38},{"date":"2024-11-28T16:00:00.000Z","stockId":735,"sp":6.71},{"date":"2024-11-27T16:00:00.000Z","stockId":735,"sp":6.99},{"date":"2024-11-26T16:00:00.000Z","stockId":735,"sp":6.67},{"date":"2024-11-25T16:00:00.000Z","stockId":735,"sp":6.4},{"date":"2024-11-24T16:00:00.000Z","stockId":735,"sp":6.08},{"date":"2024-11-21T16:00:00.000Z","stockId":735,"sp":5.76},{"date":"2024-11-20T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2024-11-19T16:00:00.000Z","stockId":735,"sp":5.99},{"date":"2024-11-18T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2024-11-17T16:00:00.000Z","stockId":735,"sp":5.89},{"date":"2024-11-14T16:00:00.000Z","stockId":735,"sp":6.01},{"date":"2024-11-13T16:00:00.000Z","stockId":735,"sp":6.11},{"date":"2024-11-12T16:00:00.000Z","stockId":735,"sp":6.27},{"date":"2024-11-11T16:00:00.000Z","stockId":735,"sp":6.41},{"date":"2024-11-10T16:00:00.000Z","stockId":735,"sp":6.52},{"date":"2024-11-07T16:00:00.000Z","stockId":735,"sp":6.56},{"date":"2024-11-06T16:00:00.000Z","stockId":735,"sp":6.66},{"date":"2024-11-05T16:00:00.000Z","stockId":735,"sp":6.54},{"date":"2024-11-04T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2024-11-03T16:00:00.000Z","stockId":735,"sp":5.93},{"date":"2024-10-31T16:00:00.000Z","stockId":735,"sp":5.92},{"date":"2024-10-30T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2024-10-29T16:00:00.000Z","stockId":735,"sp":6.03},{"date":"2024-10-28T16:00:00.000Z","stockId":735,"sp":5.77},{"date":"2024-10-27T16:00:00.000Z","stockId":735,"sp":5.94},{"date":"2024-10-24T16:00:00.000Z","stockId":735,"sp":5.84},{"date":"2024-10-23T16:00:00.000Z","stockId":735,"sp":5.69},{"date":"2024-10-22T16:00:00.000Z","stockId":735,"sp":5.73},{"date":"2024-10-21T16:00:00.000Z","stockId":735,"sp":5.7},{"date":"2024-10-20T16:00:00.000Z","stockId":735,"sp":5.53},{"date":"2024-10-17T16:00:00.000Z","stockId":735,"sp":5.49},{"date":"2024-10-16T16:00:00.000Z","stockId":735,"sp":5.41},{"date":"2024-10-15T16:00:00.000Z","stockId":735,"sp":5.52},{"date":"2024-10-14T16:00:00.000Z","stockId":735,"sp":5.51},{"date":"2024-10-13T16:00:00.000Z","stockId":735,"sp":5.62},{"date":"2024-10-10T16:00:00.000Z","stockId":735,"sp":5.4},{"date":"2024-10-09T16:00:00.000Z","stockId":735,"sp":5.55},{"date":"2024-10-08T16:00:00.000Z","stockId":735,"sp":5.46},{"date":"2024-10-07T16:00:00.000Z","stockId":735,"sp":5.96},{"date":"2024-09-29T16:00:00.000Z","stockId":735,"sp":5.76},{"date":"2024-09-26T16:00:00.000Z","stockId":735,"sp":5.28},{"date":"2024-09-25T16:00:00.000Z","stockId":735,"sp":5.11},{"date":"2024-09-24T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-09-23T16:00:00.000Z","stockId":735,"sp":4.9},{"date":"2024-09-22T16:00:00.000Z","stockId":735,"sp":4.69},{"date":"2024-09-19T16:00:00.000Z","stockId":735,"sp":4.73},{"date":"2024-09-18T16:00:00.000Z","stockId":735,"sp":4.76},{"date":"2024-09-17T16:00:00.000Z","stockId":735,"sp":4.56},{"date":"2024-09-12T16:00:00.000Z","stockId":735,"sp":4.68},{"date":"2024-09-11T16:00:00.000Z","stockId":735,"sp":4.72},{"date":"2024-09-10T16:00:00.000Z","stockId":735,"sp":4.67},{"date":"2024-09-09T16:00:00.000Z","stockId":735,"sp":4.74},{"date":"2024-09-08T16:00:00.000Z","stockId":735,"sp":4.79},{"date":"2024-09-05T16:00:00.000Z","stockId":735,"sp":4.74},{"date":"2024-09-04T16:00:00.000Z","stockId":735,"sp":4.79},{"date":"2024-09-03T16:00:00.000Z","stockId":735,"sp":4.72},{"date":"2024-09-02T16:00:00.000Z","stockId":735,"sp":4.85},{"date":"2024-09-01T16:00:00.000Z","stockId":735,"sp":4.78},{"date":"2024-08-29T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-08-28T16:00:00.000Z","stockId":735,"sp":4.82},{"date":"2024-08-27T16:00:00.000Z","stockId":735,"sp":4.81},{"date":"2024-08-26T16:00:00.000Z","stockId":735,"sp":4.82},{"date":"2024-08-25T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-08-22T16:00:00.000Z","stockId":735,"sp":4.76},{"date":"2024-08-21T16:00:00.000Z","stockId":735,"sp":4.7},{"date":"2024-08-20T16:00:00.000Z","stockId":735,"sp":4.74},{"date":"2024-08-19T16:00:00.000Z","stockId":735,"sp":4.82},{"date":"2024-08-18T16:00:00.000Z","stockId":735,"sp":4.88},{"date":"2024-08-15T16:00:00.000Z","stockId":735,"sp":4.86},{"date":"2024-08-14T16:00:00.000Z","stockId":735,"sp":4.97},{"date":"2024-08-13T16:00:00.000Z","stockId":735,"sp":4.95},{"date":"2024-08-12T16:00:00.000Z","stockId":735,"sp":5.02},{"date":"2024-08-11T16:00:00.000Z","stockId":735,"sp":5},{"date":"2024-08-08T16:00:00.000Z","stockId":735,"sp":5.01},{"date":"2024-08-07T16:00:00.000Z","stockId":735,"sp":5.07},{"date":"2024-08-06T16:00:00.000Z","stockId":735,"sp":4.93},{"date":"2024-08-05T16:00:00.000Z","stockId":735,"sp":4.99},{"date":"2024-08-04T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-08-01T16:00:00.000Z","stockId":735,"sp":4.95},{"date":"2024-07-31T16:00:00.000Z","stockId":735,"sp":4.92},{"date":"2024-07-30T16:00:00.000Z","stockId":735,"sp":4.99},{"date":"2024-07-29T16:00:00.000Z","stockId":735,"sp":4.64},{"date":"2024-07-28T16:00:00.000Z","stockId":735,"sp":4.55},{"date":"2024-07-25T16:00:00.000Z","stockId":735,"sp":4.57},{"date":"2024-07-24T16:00:00.000Z","stockId":735,"sp":4.57},{"date":"2024-07-23T16:00:00.000Z","stockId":735,"sp":4.54},{"date":"2024-07-22T16:00:00.000Z","stockId":735,"sp":4.7},{"date":"2024-07-21T16:00:00.000Z","stockId":735,"sp":4.88},{"date":"2024-07-18T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-07-17T16:00:00.000Z","stockId":735,"sp":4.95},{"date":"2024-07-16T16:00:00.000Z","stockId":735,"sp":4.99},{"date":"2024-07-15T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-07-14T16:00:00.000Z","stockId":735,"sp":4.91},{"date":"2024-07-11T16:00:00.000Z","stockId":735,"sp":4.46},{"date":"2024-07-10T16:00:00.000Z","stockId":735,"sp":4.41},{"date":"2024-07-09T16:00:00.000Z","stockId":735,"sp":4.25},{"date":"2024-07-08T16:00:00.000Z","stockId":735,"sp":4.29},{"date":"2024-07-07T16:00:00.000Z","stockId":735,"sp":4.3},{"date":"2024-07-04T16:00:00.000Z","stockId":735,"sp":4.44},{"date":"2024-07-03T16:00:00.000Z","stockId":735,"sp":4.38},{"date":"2024-07-02T16:00:00.000Z","stockId":735,"sp":4.55},{"date":"2024-07-01T16:00:00.000Z","stockId":735,"sp":4.49},{"date":"2024-06-30T16:00:00.000Z","stockId":735,"sp":4.45},{"date":"2024-06-27T16:00:00.000Z","stockId":735,"sp":4.33},{"date":"2024-06-26T16:00:00.000Z","stockId":735,"sp":4.33},{"sp":4.41,"stockId":735,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.33,"stockId":735,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.3,"stockId":735,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.48,"stockId":735,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.42,"stockId":735,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.54,"stockId":735,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.65,"stockId":735,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.58,"stockId":735,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.6,"stockId":735,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.58,"stockId":735,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.72,"stockId":735,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.65,"stockId":735,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.72,"stockId":735,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.57,"stockId":735,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.73,"stockId":735,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.85,"stockId":735,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.88,"stockId":735,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.89,"stockId":735,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.98,"stockId":735,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.99,"stockId":735,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.99,"stockId":735,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.11,"stockId":735,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.11,"stockId":735,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.07,"stockId":735,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.21,"stockId":735,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.18,"stockId":735,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.21,"stockId":735,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.17,"stockId":735,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.09,"stockId":735,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.05,"stockId":735,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.14,"stockId":735,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.06,"stockId":735,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":735,"sp":5.11},{"date":"2024-05-08T16:00:00.000Z","stockId":735,"sp":5.1},{"date":"2024-05-07T16:00:00.000Z","stockId":735,"sp":5.04},{"date":"2024-05-06T16:00:00.000Z","stockId":735,"sp":5},{"date":"2024-05-05T16:00:00.000Z","stockId":735,"sp":4.99},{"date":"2024-04-29T16:00:00.000Z","stockId":735,"sp":4.94},{"date":"2024-04-28T16:00:00.000Z","stockId":735,"sp":5.02},{"date":"2024-04-25T16:00:00.000Z","stockId":735,"sp":4.63},{"date":"2024-04-24T16:00:00.000Z","stockId":735,"sp":4.58},{"date":"2024-04-23T16:00:00.000Z","stockId":735,"sp":4.51},{"date":"2024-04-22T16:00:00.000Z","stockId":735,"sp":4.53},{"date":"2024-04-21T16:00:00.000Z","stockId":735,"sp":4.47},{"date":"2024-04-18T16:00:00.000Z","stockId":735,"sp":4.4},{"date":"2024-04-17T16:00:00.000Z","stockId":735,"sp":4.47},{"date":"2024-04-16T16:00:00.000Z","stockId":735,"sp":4.45},{"date":"2024-04-15T16:00:00.000Z","stockId":735,"sp":4.18},{"date":"2024-04-14T16:00:00.000Z","stockId":735,"sp":4.46},{"date":"2024-04-11T16:00:00.000Z","stockId":735,"sp":4.62},{"date":"2024-04-10T16:00:00.000Z","stockId":735,"sp":4.78},{"date":"2024-04-09T16:00:00.000Z","stockId":735,"sp":5.03},{"date":"2024-04-08T16:00:00.000Z","stockId":735,"sp":5.28},{"date":"2024-04-07T16:00:00.000Z","stockId":735,"sp":5.26},{"date":"2024-04-02T16:00:00.000Z","stockId":735,"sp":5.4},{"date":"2024-04-01T16:00:00.000Z","stockId":735,"sp":5.36},{"date":"2024-03-31T16:00:00.000Z","stockId":735,"sp":5.37},{"date":"2024-03-28T16:00:00.000Z","stockId":735,"sp":5.25},{"date":"2024-03-27T16:00:00.000Z","stockId":735,"sp":5.21},{"date":"2024-03-26T16:00:00.000Z","stockId":735,"sp":5.17},{"date":"2024-03-25T16:00:00.000Z","stockId":735,"sp":5.32},{"date":"2024-03-24T16:00:00.000Z","stockId":735,"sp":5.28},{"date":"2024-03-21T16:00:00.000Z","stockId":735,"sp":5.48},{"date":"2024-03-20T16:00:00.000Z","stockId":735,"sp":5.62},{"date":"2024-03-19T16:00:00.000Z","stockId":735,"sp":5.44},{"date":"2024-03-18T16:00:00.000Z","stockId":735,"sp":5.42},{"date":"2024-03-17T16:00:00.000Z","stockId":735,"sp":5.35},{"date":"2024-03-14T16:00:00.000Z","stockId":735,"sp":5.28},{"date":"2024-03-13T16:00:00.000Z","stockId":735,"sp":5.19},{"date":"2024-03-12T16:00:00.000Z","stockId":735,"sp":5.24},{"date":"2024-03-11T16:00:00.000Z","stockId":735,"sp":5.33},{"date":"2024-03-10T16:00:00.000Z","stockId":735,"sp":5.22},{"date":"2024-03-07T16:00:00.000Z","stockId":735,"sp":5.16},{"date":"2024-03-06T16:00:00.000Z","stockId":735,"sp":5.17},{"date":"2024-03-05T16:00:00.000Z","stockId":735,"sp":5.17},{"date":"2024-03-04T16:00:00.000Z","stockId":735,"sp":5.2},{"date":"2024-03-03T16:00:00.000Z","stockId":735,"sp":5.19},{"date":"2024-02-29T16:00:00.000Z","stockId":735,"sp":5.26},{"date":"2024-02-28T16:00:00.000Z","stockId":735,"sp":5.28},{"date":"2024-02-27T16:00:00.000Z","stockId":735,"sp":5.13},{"date":"2024-02-26T16:00:00.000Z","stockId":735,"sp":5.34},{"date":"2024-02-25T16:00:00.000Z","stockId":735,"sp":5.23},{"date":"2024-02-22T16:00:00.000Z","stockId":735,"sp":5.21},{"date":"2024-02-21T16:00:00.000Z","stockId":735,"sp":5.2},{"date":"2024-02-20T16:00:00.000Z","stockId":735,"sp":5.17},{"date":"2024-02-19T16:00:00.000Z","stockId":735,"sp":5.05},{"date":"2024-02-18T16:00:00.000Z","stockId":735,"sp":5.11},{"date":"2024-02-07T16:00:00.000Z","stockId":735,"sp":5.02},{"date":"2024-02-06T16:00:00.000Z","stockId":735,"sp":4.56},{"date":"2024-02-05T16:00:00.000Z","stockId":735,"sp":4.39},{"date":"2024-02-04T16:00:00.000Z","stockId":735,"sp":4.21},{"date":"2024-02-01T16:00:00.000Z","stockId":735,"sp":4.68},{"date":"2024-01-31T16:00:00.000Z","stockId":735,"sp":4.81},{"date":"2024-01-30T16:00:00.000Z","stockId":735,"sp":4.95},{"date":"2024-01-29T16:00:00.000Z","stockId":735,"sp":5.25},{"date":"2024-01-28T16:00:00.000Z","stockId":735,"sp":5.28},{"date":"2024-01-25T16:00:00.000Z","stockId":735,"sp":5.56},{"date":"2024-01-24T16:00:00.000Z","stockId":735,"sp":5.39},{"date":"2024-01-23T16:00:00.000Z","stockId":735,"sp":5.14},{"date":"2024-01-22T16:00:00.000Z","stockId":735,"sp":5.02},{"date":"2024-01-21T16:00:00.000Z","stockId":735,"sp":4.98},{"date":"2024-01-18T16:00:00.000Z","stockId":735,"sp":5.35},{"date":"2024-01-17T16:00:00.000Z","stockId":735,"sp":5.35},{"date":"2024-01-16T16:00:00.000Z","stockId":735,"sp":5.45},{"date":"2024-01-15T16:00:00.000Z","stockId":735,"sp":5.62},{"date":"2024-01-14T16:00:00.000Z","stockId":735,"sp":5.66},{"date":"2024-01-11T16:00:00.000Z","stockId":735,"sp":5.69},{"date":"2024-01-10T16:00:00.000Z","stockId":735,"sp":5.7},{"date":"2024-01-09T16:00:00.000Z","stockId":735,"sp":5.56},{"date":"2024-01-08T16:00:00.000Z","stockId":735,"sp":5.57},{"date":"2024-01-07T16:00:00.000Z","stockId":735,"sp":5.6},{"date":"2024-01-04T16:00:00.000Z","stockId":735,"sp":5.7},{"date":"2024-01-03T16:00:00.000Z","stockId":735,"sp":5.78},{"date":"2024-01-02T16:00:00.000Z","stockId":735,"sp":5.85},{"date":"2024-01-01T16:00:00.000Z","stockId":735,"sp":5.8},{"date":"2023-12-28T16:00:00.000Z","stockId":735,"sp":5.77},{"date":"2023-12-27T16:00:00.000Z","stockId":735,"sp":5.76},{"date":"2023-12-26T16:00:00.000Z","stockId":735,"sp":5.77},{"date":"2023-12-25T16:00:00.000Z","stockId":735,"sp":5.52},{"date":"2023-12-24T16:00:00.000Z","stockId":735,"sp":5.67},{"date":"2023-12-21T16:00:00.000Z","stockId":735,"sp":5.79},{"date":"2023-12-20T16:00:00.000Z","stockId":735,"sp":5.91},{"date":"2023-12-19T16:00:00.000Z","stockId":735,"sp":5.84},{"date":"2023-12-18T16:00:00.000Z","stockId":735,"sp":5.96},{"date":"2023-12-17T16:00:00.000Z","stockId":735,"sp":6.04},{"date":"2023-12-14T16:00:00.000Z","stockId":735,"sp":6.06},{"date":"2023-12-13T16:00:00.000Z","stockId":735,"sp":6.06},{"date":"2023-12-12T16:00:00.000Z","stockId":735,"sp":6.12},{"date":"2023-12-11T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2023-12-10T16:00:00.000Z","stockId":735,"sp":6.14},{"date":"2023-12-07T16:00:00.000Z","stockId":735,"sp":6.21},{"date":"2023-12-06T16:00:00.000Z","stockId":735,"sp":6.3},{"date":"2023-12-05T16:00:00.000Z","stockId":735,"sp":6.02},{"date":"2023-12-04T16:00:00.000Z","stockId":735,"sp":5.81},{"date":"2023-12-03T16:00:00.000Z","stockId":735,"sp":5.89},{"date":"2023-11-30T16:00:00.000Z","stockId":735,"sp":5.84},{"date":"2023-11-29T16:00:00.000Z","stockId":735,"sp":5.83},{"date":"2023-11-28T16:00:00.000Z","stockId":735,"sp":5.83},{"date":"2023-11-27T16:00:00.000Z","stockId":735,"sp":5.88},{"date":"2023-11-26T16:00:00.000Z","stockId":735,"sp":5.9},{"date":"2023-11-23T16:00:00.000Z","stockId":735,"sp":5.94},{"date":"2023-11-22T16:00:00.000Z","stockId":735,"sp":5.89},{"date":"2023-11-21T16:00:00.000Z","stockId":735,"sp":5.85},{"date":"2023-11-20T16:00:00.000Z","stockId":735,"sp":5.81},{"date":"2023-11-19T16:00:00.000Z","stockId":735,"sp":5.83},{"date":"2023-11-16T16:00:00.000Z","stockId":735,"sp":5.72},{"date":"2023-11-15T16:00:00.000Z","stockId":735,"sp":5.72},{"date":"2023-11-14T16:00:00.000Z","stockId":735,"sp":5.74},{"date":"2023-11-13T16:00:00.000Z","stockId":735,"sp":5.77},{"date":"2023-11-12T16:00:00.000Z","stockId":735,"sp":5.74},{"date":"2023-11-09T16:00:00.000Z","stockId":735,"sp":5.72},{"date":"2023-11-08T16:00:00.000Z","stockId":735,"sp":5.69},{"date":"2023-11-07T16:00:00.000Z","stockId":735,"sp":5.7},{"date":"2023-11-06T16:00:00.000Z","stockId":735,"sp":5.75},{"date":"2023-11-05T16:00:00.000Z","stockId":735,"sp":5.72},{"date":"2023-11-02T16:00:00.000Z","stockId":735,"sp":5.69},{"date":"2023-11-01T16:00:00.000Z","stockId":735,"sp":5.66},{"date":"2023-10-31T16:00:00.000Z","stockId":735,"sp":5.69},{"date":"2023-10-30T16:00:00.000Z","stockId":735,"sp":5.82},{"date":"2023-10-29T16:00:00.000Z","stockId":735,"sp":5.68},{"date":"2023-10-26T16:00:00.000Z","stockId":735,"sp":5.62},{"date":"2023-10-25T16:00:00.000Z","stockId":735,"sp":5.55},{"date":"2023-10-24T16:00:00.000Z","stockId":735,"sp":5.55},{"date":"2023-10-23T16:00:00.000Z","stockId":735,"sp":5.5},{"date":"2023-10-22T16:00:00.000Z","stockId":735,"sp":5.34},{"date":"2023-10-19T16:00:00.000Z","stockId":735,"sp":5.46},{"date":"2023-10-18T16:00:00.000Z","stockId":735,"sp":5.47},{"date":"2023-10-17T16:00:00.000Z","stockId":735,"sp":5.55},{"date":"2023-10-16T16:00:00.000Z","stockId":735,"sp":5.65},{"date":"2023-10-15T16:00:00.000Z","stockId":735,"sp":5.63},{"date":"2023-10-12T16:00:00.000Z","stockId":735,"sp":5.65},{"date":"2023-10-11T16:00:00.000Z","stockId":735,"sp":5.72},{"date":"2023-10-10T16:00:00.000Z","stockId":735,"sp":5.66},{"date":"2023-10-09T16:00:00.000Z","stockId":735,"sp":5.68},{"date":"2023-10-08T16:00:00.000Z","stockId":735,"sp":5.64},{"date":"2023-09-27T16:00:00.000Z","stockId":735,"sp":5.72},{"date":"2023-09-26T16:00:00.000Z","stockId":735,"sp":5.75},{"date":"2023-09-25T16:00:00.000Z","stockId":735,"sp":5.79},{"date":"2023-09-24T16:00:00.000Z","stockId":735,"sp":5.85},{"date":"2023-09-21T16:00:00.000Z","stockId":735,"sp":5.91},{"date":"2023-09-20T16:00:00.000Z","stockId":735,"sp":5.81},{"date":"2023-09-19T16:00:00.000Z","stockId":735,"sp":5.94},{"date":"2023-09-18T16:00:00.000Z","stockId":735,"sp":5.92},{"date":"2023-09-17T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2023-09-14T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2023-09-13T16:00:00.000Z","stockId":735,"sp":5.93},{"date":"2023-09-12T16:00:00.000Z","stockId":735,"sp":5.95},{"date":"2023-09-11T16:00:00.000Z","stockId":735,"sp":6.05},{"date":"2023-09-10T16:00:00.000Z","stockId":735,"sp":6},{"date":"2023-09-07T16:00:00.000Z","stockId":735,"sp":5.96},{"date":"2023-09-06T16:00:00.000Z","stockId":735,"sp":5.98},{"date":"2023-09-05T16:00:00.000Z","stockId":735,"sp":6.05},{"date":"2023-09-04T16:00:00.000Z","stockId":735,"sp":6.08},{"date":"2023-09-03T16:00:00.000Z","stockId":735,"sp":6.15},{"date":"2023-08-31T16:00:00.000Z","stockId":735,"sp":6.05},{"date":"2023-08-30T16:00:00.000Z","stockId":735,"sp":6.03},{"date":"2023-08-29T16:00:00.000Z","stockId":735,"sp":6.35},{"date":"2023-08-28T16:00:00.000Z","stockId":735,"sp":6.47},{"date":"2023-08-27T16:00:00.000Z","stockId":735,"sp":6.45},{"date":"2023-08-24T16:00:00.000Z","stockId":735,"sp":6.39},{"date":"2023-08-23T16:00:00.000Z","stockId":735,"sp":6.34},{"date":"2023-08-22T16:00:00.000Z","stockId":735,"sp":6.28},{"date":"2023-08-21T16:00:00.000Z","stockId":735,"sp":6.27},{"date":"2023-08-20T16:00:00.000Z","stockId":735,"sp":6.26},{"date":"2023-08-17T16:00:00.000Z","stockId":735,"sp":6.38},{"date":"2023-08-16T16:00:00.000Z","stockId":735,"sp":6.55},{"date":"2023-08-15T16:00:00.000Z","stockId":735,"sp":6.5},{"date":"2023-08-14T16:00:00.000Z","stockId":735,"sp":6.49},{"date":"2023-08-13T16:00:00.000Z","stockId":735,"sp":6.56},{"date":"2023-08-10T16:00:00.000Z","stockId":735,"sp":6.6},{"date":"2023-08-09T16:00:00.000Z","stockId":735,"sp":6.74},{"date":"2023-08-08T16:00:00.000Z","stockId":735,"sp":6.72},{"date":"2023-08-07T16:00:00.000Z","stockId":735,"sp":6.77},{"date":"2023-08-06T16:00:00.000Z","stockId":735,"sp":6.8},{"date":"2023-08-03T16:00:00.000Z","stockId":735,"sp":6.79},{"date":"2023-08-02T16:00:00.000Z","stockId":735,"sp":6.85},{"date":"2023-08-01T16:00:00.000Z","stockId":735,"sp":6.81},{"date":"2023-07-31T16:00:00.000Z","stockId":735,"sp":6.85},{"date":"2023-07-30T16:00:00.000Z","stockId":735,"sp":6.88},{"date":"2023-07-27T16:00:00.000Z","stockId":735,"sp":6.73},{"date":"2023-07-26T16:00:00.000Z","stockId":735,"sp":6.66},{"date":"2023-07-25T16:00:00.000Z","stockId":735,"sp":6.67},{"date":"2023-07-24T16:00:00.000Z","stockId":735,"sp":6.54},{"date":"2023-07-23T16:00:00.000Z","stockId":735,"sp":6.48}],"dateFlag":"day"}