window.pageData = {"stock":{"_id":913,"stockCode":"000913","exchange":"sz","market":"a","stockType":"company","followedNum":353,"ipoDate":"1999-05-13T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":11,"fsTableType":"non_financial","tickerId":913,"memoNum":8,"establishDate":"1999-03-27T16:00:00.000Z","mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"钱江摩托","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"qjmt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"李书福","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-31T19:21:28.997Z"}],"latestLiftedDate":"2027-07-04T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000280401,"stockCode":"280401","name":"其他交运设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":23.10270166022394},"pb":{"mcw":3.459188054338823},"ps_ttm":{"mcw":1.7097158320670025},"dyr":{"mcw":0.029426370606444836}},"staticDividendYieldRatio":0.02943267271815459},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040102,"stockCode":"C040102","exchange":"sz","stockType":"industry","source":"cni","tickerId":40102,"name":"汽车"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280400,"stockCode":"280400","name":"其他交运设备","stockType":"industry","exchange":"sw","tickerId":280400,"source":"sw"},{"_id":2010000280401,"stockCode":"280401","name":"其他交运设备","stockType":"industry","exchange":"sw","tickerId":280401,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280400,"stockCode":"280400","name":"摩托车及其他","stockType":"industry","exchange":"sw_2021","tickerId":280400,"source":"sw_2021"},{"_id":2020000280402,"stockCode":"280402","name":"摩托车","stockType":"industry","exchange":"sw_2021","tickerId":280402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报","weighting":0.011},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00802},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00033},{"_id":1000000931381,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931381","tickerId":931381,"source":"csi","name":"中证长三角","weighting":0.00028},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.qjmotor.com","companyName":"浙江钱江摩托股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为9000万元-11000万元，与上年同期相比下降59.15%-66.57%。","maxProfit":110000000,"maxProfitChangeRatio":0.6657,"minProfit":90000000,"minProfitChangeRatio":0.5915,"performanceType":"sharply_decrease","reason":"本期公司经营业绩同比有所下滑，主要受多重因素叠加影响：一是国内市场需求偏弱，内销大排量产品销量同比下降，营业收入规模收缩；二是行业市场竞争加剧、上游成本承压，产品销售毛利率持续走低，单位产品盈利空间收窄；三是报告期内人民币汇率持续升值，公司外币结算业务形成大额汇兑损失，财务费用同比增加，进一步侵蚀整体利润。以上因素导致公司业绩承压。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":913,"type":"tr_dri","cagr_p_r_fs":0.0597006340582642,"cagr_p_r_fys":-0.18191575260760207,"cagr_p_r_y1":-0.19566476835068503,"cagr_p_r_y10":0.00031463764426464813,"cagr_p_r_y3":-0.07927101252964674,"cagr_p_r_y5":-0.0008677786749480276,"p_r_fs":3.8450056412936053,"cagr_p_r_d30":0.15273775216138308,"cagr_p_r_d60":0.02915951972555697,"cagr_p_r_d90":-0.06556599297846144,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"1999-05-13T16:00:00.000Z","cagr_p_r_y20":0.07773493842530765,"cagr_p_r_d14":0.10803324099723,"cagr_p_r_d7":0.13636363636363624},"shnc":{"stockId":913,"type":"shnc","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":25123,"shnc_rld":"2026-07-19T16:00:00.000Z","shnc_rln":26505,"shnc_q1":-0.007741222007188278,"shnc_q2":0.08621211466124779,"shnc_q3":0.054834781878490155,"shnc_y1":0.056060243844131004,"shnc_w2":0.01949286205362559,"shnc_w4":0.006226799185726261,"shnc_w8":-0.07720184493740391,"shnc_w12":-0.008339561779631013,"shnc_d60":0.020954508686106082,"shnc_d90":0.046305068687825676,"shnc_y2":0.0588023808572684,"shnc_d10":0.04824995056357524,"shnc_d20":0.05500935397842614,"shnc_d30":0.026490066225165563},"ple":{"stockId":913,"type":"ple","ps":136973000,"ps_mc":1643676000,"ps_shbt10sh_r":0.45782235145480527,"ps_sc_r":0.2602,"pc":2,"last_data_date":"2026-07-23T16:00:00.000Z"},"mtasl":{"stockId":913,"type":"mtasl","last_data_date":"2026-07-29T16:00:00.000Z","spc":0.0704,"mtaslb":167415593,"mtaslb_mc_r":0.026471176460494076,"mtaslb_fbc":-928503,"mtaslb_fb":165857897,"mtaslb_smc":-9100,"mtaslb_sb":1557696,"fb_mc_rc_d1":-0.0001468116936819507,"fb_mc_rc_d5":-0.0024652025225860596,"fb_mc_rc_d20":-0.004613633933064881,"fb_mc_rc_d60":0.004406834661626273,"fb_mc_rc_d120":-0.004135995086245733,"sb_mc_rc_d1":4.3497378066761886e-7,"sb_mc_rc_d5":-0.00011171540704358827,"sb_mc_rc_d20":-0.0000878045531467896,"sb_mc_rc_d60":0.00001508850234812207,"sb_mc_rc_d120":0.00001935949657846071,"npa_o_f_d1":-928503,"npa_o_f_d120":-41691916,"npa_o_f_d20":-26412110,"npa_o_f_d5":-14367217,"npa_o_f_d60":30310338,"fb_mc_rc_d240":-0.005362082164344903,"npa_o_f_d240":-38607251},"mm_ha":{"stockId":913,"type":"mm_ha","mm_sh":2937411,"mm_sha":30108463,"mm_sh_cap_r":0.00564775214816959,"spc":-0.0106,"mm_shc_v_r":-0.7531314997802891,"mm_sh_nba_d1":-114394590.26723918,"mm_sh_nba_d5":-114394590.26723918,"mm_sh_nba_d20":-114394590.26723918,"mm_sh_nba_d60":-114394590.26723918,"mm_sh_nba_d120":-266403881.84681717,"mm_sh_nba_d240":-356757655.826489,"mm_sh_cap_rc_d1":-0.014545428432626456,"mm_sh_cap_rc_d5":-0.014545428432626456,"mm_sh_cap_rc_d20":-0.014545428432626456,"mm_sh_cap_rc_d60":-0.014545428432626456,"mm_sh_cap_rc_d120":-0.036636981095944515,"mm_sh_nbv_d1":-6684268,"mm_sh_nbv_d5":-6684268,"mm_sh_nbv_d20":-6684268,"mm_sh_nbv_d60":-6684268,"mm_sh_nbv_d120":-16836314,"mm_sh_nbv_d240":-21841036,"mm_sh_nbp_d1":7974797.307638807,"mm_sh_nbp_d5":-2062325.450847766,"mm_sh_nbp_d20":-2062325.450847766,"mm_sh_nbp_d60":-2062325.450847766,"mm_sh_nbp_d120":18833746.94595383,"mm_sh_nbp_d240":27317345.68264419,"mm_sh_nbpr_d1":0.06971306325770078,"mm_sh_nbpr_d5":-0.01799256649506664,"mm_sh_nbpr_d20":-0.01799256649506664,"mm_sh_nbpr_d60":-0.01799256649506664,"mm_sh_nbpr_d120":0.25305571391276377,"mm_sh_nbpr_d240":0.11415195829332014,"mm_sh_cap_rc_d240":-0.04752760153129976,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.024363535878823155,"mm_shc_v_r_d20":-0.03765657498901446,"mm_shc_v_r_d240":-0.013865416941554555,"mm_shc_v_r_d5":-0.15062629995605784,"mm_shc_v_r_d60":-0.012552191663004818,"mm_sh_cap_rc_q1":-0.0010834783728039853,"mm_sh_cap_rc_q2":-0.0026781250452134284,"mm_sh_cap_rc_q3":-0.003085981051722142,"mm_sh_cap_rc_q4":-0.015937804972835413,"mm_sh_nba_q1":-5781703.935145774,"mm_sh_nba_q2":-19226780.264874384,"mm_sh_nba_q3":-22518162.98023395,"mm_sh_nba_q4":-136912753.24747312,"mm_sh_nbv_q1":-563520,"mm_sh_nbv_q2":-1392900,"mm_sh_nbv_q3":-1605027,"mm_sh_nbv_q4":-8289295}},"priceMetrics":{"pe_ttm":7.418408808753605,"d_pe_ttm":34.63805019313128,"pb":1.2600786506992403,"pb_wo_gw":1.2600786506992403,"dyr":0.09168111197017793,"mc":6316932000,"mc_om":6316932000,"sp":12,"spc":-0.0132,"ta":117136909,"to_r":0.01855287516065938,"cmc":6241232100,"ecmc":3289609236,"ecmc_psh":124113,"shn":26505},"differentMarketStocks":[],"staticDividendYieldRatio":0.09168111197017793},"priceMetricsList":[{"stockId":913,"date":"2026-07-30T16:00:00.000Z","sp":12},{"date":"2026-07-29T16:00:00.000Z","stockId":913,"sp":12.16},{"stockId":913,"date":"2026-07-28T16:00:00.000Z","sp":11.36},{"date":"2026-07-27T16:00:00.000Z","stockId":913,"sp":11.02},{"stockId":913,"date":"2026-07-26T16:00:00.000Z","sp":10.97},{"date":"2026-07-23T16:00:00.000Z","stockId":913,"sp":10.56},{"stockId":913,"date":"2026-07-22T16:00:00.000Z","sp":10.73},{"date":"2026-07-21T16:00:00.000Z","stockId":913,"sp":10.72},{"date":"2026-07-20T16:00:00.000Z","stockId":913,"sp":10.81},{"date":"2026-07-19T16:00:00.000Z","stockId":913,"sp":10.97},{"date":"2026-07-16T16:00:00.000Z","stockId":913,"sp":10.83},{"date":"2026-07-15T16:00:00.000Z","stockId":913,"sp":11.09},{"date":"2026-07-14T16:00:00.000Z","stockId":913,"sp":10.96},{"stockId":913,"date":"2026-07-13T16:00:00.000Z","sp":10.53},{"date":"2026-07-12T16:00:00.000Z","stockId":913,"sp":10.38},{"stockId":913,"date":"2026-07-09T16:00:00.000Z","sp":10.35},{"date":"2026-07-08T16:00:00.000Z","stockId":913,"sp":10.24},{"stockId":913,"date":"2026-07-07T16:00:00.000Z","sp":10.4},{"stockId":913,"date":"2026-07-06T16:00:00.000Z","sp":10.32},{"date":"2026-07-05T16:00:00.000Z","stockId":913,"sp":10.5},{"date":"2026-07-02T16:00:00.000Z","stockId":913,"sp":10.59},{"date":"2026-07-01T16:00:00.000Z","stockId":913,"sp":10.47},{"date":"2026-06-30T16:00:00.000Z","stockId":913,"sp":10.41},{"date":"2026-06-29T16:00:00.000Z","stockId":913,"sp":10.25},{"stockId":913,"date":"2026-06-28T16:00:00.000Z","sp":10.36},{"stockId":913,"date":"2026-06-25T16:00:00.000Z","sp":10.38},{"stockId":913,"date":"2026-06-24T16:00:00.000Z","sp":10.46},{"date":"2026-06-23T16:00:00.000Z","stockId":913,"sp":10.72},{"stockId":913,"date":"2026-06-22T16:00:00.000Z","sp":11.02},{"stockId":913,"date":"2026-06-21T16:00:00.000Z","sp":10.93},{"stockId":913,"date":"2026-06-17T16:00:00.000Z","sp":11.6},{"date":"2026-06-16T16:00:00.000Z","stockId":913,"sp":12.14},{"stockId":913,"date":"2026-06-15T16:00:00.000Z","sp":12.03},{"stockId":913,"date":"2026-06-14T16:00:00.000Z","sp":12.29},{"stockId":913,"date":"2026-06-11T16:00:00.000Z","sp":11.36},{"date":"2026-06-10T16:00:00.000Z","stockId":913,"sp":11.12},{"stockId":913,"date":"2026-06-09T16:00:00.000Z","sp":11.23},{"stockId":913,"date":"2026-06-08T16:00:00.000Z","sp":11.03},{"date":"2026-06-07T16:00:00.000Z","stockId":913,"sp":11.04},{"date":"2026-06-04T16:00:00.000Z","stockId":913,"sp":11.27},{"date":"2026-06-03T16:00:00.000Z","stockId":913,"sp":11.25},{"stockId":913,"date":"2026-06-02T16:00:00.000Z","sp":11.65},{"stockId":913,"date":"2026-06-01T16:00:00.000Z","sp":12},{"date":"2026-05-31T16:00:00.000Z","stockId":913,"sp":11.66},{"stockId":913,"date":"2026-05-28T16:00:00.000Z","sp":11.4},{"stockId":913,"date":"2026-05-27T16:00:00.000Z","sp":11.51},{"date":"2026-05-26T16:00:00.000Z","stockId":913,"sp":11.36},{"stockId":913,"date":"2026-05-25T16:00:00.000Z","sp":12.29},{"date":"2026-05-24T16:00:00.000Z","stockId":913,"sp":12.12},{"stockId":913,"date":"2026-05-21T16:00:00.000Z","sp":12.13},{"date":"2026-05-20T16:00:00.000Z","stockId":913,"sp":12.22},{"stockId":913,"date":"2026-05-19T16:00:00.000Z","sp":12.28},{"stockId":913,"date":"2026-05-18T16:00:00.000Z","sp":12.39},{"stockId":913,"date":"2026-05-17T16:00:00.000Z","sp":12.66},{"date":"2026-05-14T16:00:00.000Z","stockId":913,"sp":12.85},{"date":"2026-05-13T16:00:00.000Z","stockId":913,"sp":12.61},{"date":"2026-05-12T16:00:00.000Z","stockId":913,"sp":12.87},{"stockId":913,"date":"2026-05-11T16:00:00.000Z","sp":13.15},{"stockId":913,"date":"2026-05-10T16:00:00.000Z","sp":13.29},{"stockId":913,"date":"2026-05-07T16:00:00.000Z","sp":13.38},{"date":"2026-05-06T16:00:00.000Z","stockId":913,"sp":13.44},{"stockId":913,"date":"2026-05-05T16:00:00.000Z","sp":13.45},{"date":"2026-04-29T16:00:00.000Z","stockId":913,"sp":13.5},{"date":"2026-04-28T16:00:00.000Z","stockId":913,"sp":13.63},{"stockId":913,"date":"2026-04-27T16:00:00.000Z","sp":13.58},{"stockId":913,"date":"2026-04-26T16:00:00.000Z","sp":13.52},{"stockId":913,"date":"2026-04-23T16:00:00.000Z","sp":13.68},{"stockId":913,"date":"2026-04-22T16:00:00.000Z","sp":13.84},{"stockId":913,"date":"2026-04-21T16:00:00.000Z","sp":14.02},{"date":"2026-04-20T16:00:00.000Z","stockId":913,"sp":15.24},{"stockId":913,"date":"2026-04-19T16:00:00.000Z","sp":15.43},{"stockId":913,"date":"2026-04-16T16:00:00.000Z","sp":15.48},{"date":"2026-04-15T16:00:00.000Z","stockId":913,"sp":15.24},{"stockId":913,"date":"2026-04-14T16:00:00.000Z","sp":14.86},{"date":"2026-04-13T16:00:00.000Z","stockId":913,"sp":14.85},{"stockId":913,"date":"2026-04-12T16:00:00.000Z","sp":14.89},{"date":"2026-04-09T16:00:00.000Z","stockId":913,"sp":14.7},{"date":"2026-04-08T16:00:00.000Z","stockId":913,"sp":14.49},{"date":"2026-04-07T16:00:00.000Z","stockId":913,"sp":14.78},{"date":"2026-04-06T16:00:00.000Z","stockId":913,"sp":14.37},{"date":"2026-04-02T16:00:00.000Z","stockId":913,"sp":14.54},{"date":"2026-04-01T16:00:00.000Z","stockId":913,"sp":15.31},{"date":"2026-03-31T16:00:00.000Z","stockId":913,"sp":15.85},{"stockId":913,"date":"2026-03-30T16:00:00.000Z","sp":16.67},{"date":"2026-03-29T16:00:00.000Z","stockId":913,"sp":15.15},{"date":"2026-03-26T16:00:00.000Z","stockId":913,"sp":14.26},{"date":"2026-03-25T16:00:00.000Z","stockId":913,"sp":14.21},{"stockId":913,"date":"2026-03-24T16:00:00.000Z","sp":14.5},{"date":"2026-03-23T16:00:00.000Z","stockId":913,"sp":14.38},{"date":"2026-03-22T16:00:00.000Z","stockId":913,"sp":14.01},{"date":"2026-03-19T16:00:00.000Z","stockId":913,"sp":14.91},{"stockId":913,"date":"2026-03-18T16:00:00.000Z","sp":15.43},{"stockId":913,"date":"2026-03-17T16:00:00.000Z","sp":15.78},{"stockId":913,"date":"2026-03-16T16:00:00.000Z","sp":15.94},{"date":"2026-03-15T16:00:00.000Z","stockId":913,"sp":16.02},{"date":"2026-03-12T16:00:00.000Z","stockId":913,"sp":15.91},{"date":"2026-03-11T16:00:00.000Z","stockId":913,"sp":16.05},{"date":"2026-03-10T16:00:00.000Z","stockId":913,"sp":16.14},{"date":"2026-03-09T16:00:00.000Z","stockId":913,"sp":15.96},{"stockId":913,"date":"2026-03-08T16:00:00.000Z","sp":15.83},{"stockId":913,"date":"2026-03-05T16:00:00.000Z","sp":15.48},{"date":"2026-03-04T16:00:00.000Z","stockId":913,"sp":14.98},{"date":"2026-03-03T16:00:00.000Z","stockId":913,"sp":15.04},{"stockId":913,"date":"2026-03-02T16:00:00.000Z","sp":15.19},{"date":"2026-03-01T16:00:00.000Z","stockId":913,"sp":15.65},{"stockId":913,"date":"2026-02-26T16:00:00.000Z","sp":15.85},{"stockId":913,"date":"2026-02-25T16:00:00.000Z","sp":15.55},{"date":"2026-02-24T16:00:00.000Z","stockId":913,"sp":15.72},{"date":"2026-02-23T16:00:00.000Z","stockId":913,"sp":15.58},{"stockId":913,"date":"2026-02-12T16:00:00.000Z","sp":15.41},{"stockId":913,"date":"2026-02-11T16:00:00.000Z","sp":15.48},{"stockId":913,"date":"2026-02-10T16:00:00.000Z","sp":15.53},{"stockId":913,"date":"2026-02-09T16:00:00.000Z","sp":15.51},{"date":"2026-02-08T16:00:00.000Z","stockId":913,"sp":15.74},{"stockId":913,"date":"2026-02-05T16:00:00.000Z","sp":15.76},{"date":"2026-02-04T16:00:00.000Z","stockId":913,"sp":15.75},{"date":"2026-02-03T16:00:00.000Z","stockId":913,"sp":15.65},{"date":"2026-02-02T16:00:00.000Z","stockId":913,"sp":15.56},{"stockId":913,"date":"2026-02-01T16:00:00.000Z","sp":15.79},{"date":"2026-01-29T16:00:00.000Z","stockId":913,"sp":15.65},{"stockId":913,"date":"2026-01-28T16:00:00.000Z","sp":15.66},{"date":"2026-01-27T16:00:00.000Z","stockId":913,"sp":15.37},{"stockId":913,"date":"2026-01-26T16:00:00.000Z","sp":15.56},{"stockId":913,"date":"2026-01-25T16:00:00.000Z","sp":15.72},{"stockId":913,"date":"2026-01-22T16:00:00.000Z","sp":15.97},{"date":"2026-01-21T16:00:00.000Z","stockId":913,"sp":15.96},{"date":"2026-01-20T16:00:00.000Z","stockId":913,"sp":16.03},{"date":"2026-01-19T16:00:00.000Z","stockId":913,"sp":15.97},{"stockId":913,"date":"2026-01-18T16:00:00.000Z","sp":16.13},{"date":"2026-01-15T16:00:00.000Z","stockId":913,"sp":16.11},{"date":"2026-01-14T16:00:00.000Z","stockId":913,"sp":16.1},{"stockId":913,"date":"2026-01-13T16:00:00.000Z","sp":15.88},{"date":"2026-01-12T16:00:00.000Z","stockId":913,"sp":15.87},{"stockId":913,"date":"2026-01-11T16:00:00.000Z","sp":15.81},{"stockId":913,"date":"2026-01-08T16:00:00.000Z","sp":15.63},{"date":"2026-01-07T16:00:00.000Z","stockId":913,"sp":15.56},{"date":"2026-01-06T16:00:00.000Z","stockId":913,"sp":15.45},{"date":"2026-01-05T16:00:00.000Z","stockId":913,"sp":15.51},{"date":"2026-01-04T16:00:00.000Z","stockId":913,"sp":15.42},{"date":"2025-12-30T16:00:00.000Z","stockId":913,"sp":15.42},{"date":"2025-12-29T16:00:00.000Z","stockId":913,"sp":15.65},{"date":"2025-12-28T16:00:00.000Z","stockId":913,"sp":15.73},{"date":"2025-12-25T16:00:00.000Z","stockId":913,"sp":15.16},{"date":"2025-12-24T16:00:00.000Z","stockId":913,"sp":15.29},{"date":"2025-12-23T16:00:00.000Z","stockId":913,"sp":15.11},{"date":"2025-12-22T16:00:00.000Z","stockId":913,"sp":15.09},{"date":"2025-12-21T16:00:00.000Z","stockId":913,"sp":15.28},{"date":"2025-12-18T16:00:00.000Z","stockId":913,"sp":15.38},{"date":"2025-12-17T16:00:00.000Z","stockId":913,"sp":15.3},{"date":"2025-12-16T16:00:00.000Z","stockId":913,"sp":15.39},{"date":"2025-12-15T16:00:00.000Z","stockId":913,"sp":15.09},{"date":"2025-12-14T16:00:00.000Z","stockId":913,"sp":15.33},{"date":"2025-12-11T16:00:00.000Z","stockId":913,"sp":15.26},{"date":"2025-12-10T16:00:00.000Z","stockId":913,"sp":15.38},{"date":"2025-12-09T16:00:00.000Z","stockId":913,"sp":15.7},{"date":"2025-12-08T16:00:00.000Z","stockId":913,"sp":15.45},{"date":"2025-12-07T16:00:00.000Z","stockId":913,"sp":15.78},{"date":"2025-12-04T16:00:00.000Z","stockId":913,"sp":15.92},{"date":"2025-12-03T16:00:00.000Z","stockId":913,"sp":15.68},{"date":"2025-12-02T16:00:00.000Z","stockId":913,"sp":15.83},{"date":"2025-12-01T16:00:00.000Z","stockId":913,"sp":15.8},{"date":"2025-11-30T16:00:00.000Z","stockId":913,"sp":15.99},{"date":"2025-11-27T16:00:00.000Z","stockId":913,"sp":15.66},{"date":"2025-11-26T16:00:00.000Z","stockId":913,"sp":15.91},{"date":"2025-11-25T16:00:00.000Z","stockId":913,"sp":15.28},{"date":"2025-11-24T16:00:00.000Z","stockId":913,"sp":15.29},{"date":"2025-11-23T16:00:00.000Z","stockId":913,"sp":15.39},{"date":"2025-11-20T16:00:00.000Z","stockId":913,"sp":15.2},{"date":"2025-11-19T16:00:00.000Z","stockId":913,"sp":15.44},{"date":"2025-11-18T16:00:00.000Z","stockId":913,"sp":15.81},{"date":"2025-11-17T16:00:00.000Z","stockId":913,"sp":15.68},{"date":"2025-11-16T16:00:00.000Z","stockId":913,"sp":15.88},{"date":"2025-11-13T16:00:00.000Z","stockId":913,"sp":16.2},{"date":"2025-11-12T16:00:00.000Z","stockId":913,"sp":16.34},{"date":"2025-11-11T16:00:00.000Z","stockId":913,"sp":16.42},{"date":"2025-11-10T16:00:00.000Z","stockId":913,"sp":16.25},{"date":"2025-11-09T16:00:00.000Z","stockId":913,"sp":16.25},{"date":"2025-11-06T16:00:00.000Z","stockId":913,"sp":15.9},{"date":"2025-11-05T16:00:00.000Z","stockId":913,"sp":15.99},{"date":"2025-11-04T16:00:00.000Z","stockId":913,"sp":15.87},{"date":"2025-11-03T16:00:00.000Z","stockId":913,"sp":15.87},{"date":"2025-11-02T16:00:00.000Z","stockId":913,"sp":15.96},{"date":"2025-10-30T16:00:00.000Z","stockId":913,"sp":16.05},{"date":"2025-10-29T16:00:00.000Z","stockId":913,"sp":15.86},{"date":"2025-10-28T16:00:00.000Z","stockId":913,"sp":15.93},{"date":"2025-10-27T16:00:00.000Z","stockId":913,"sp":16.01},{"date":"2025-10-26T16:00:00.000Z","stockId":913,"sp":16.18},{"date":"2025-10-23T16:00:00.000Z","stockId":913,"sp":16.77},{"date":"2025-10-22T16:00:00.000Z","stockId":913,"sp":16.79},{"date":"2025-10-21T16:00:00.000Z","stockId":913,"sp":16.51},{"date":"2025-10-20T16:00:00.000Z","stockId":913,"sp":16.75},{"date":"2025-10-19T16:00:00.000Z","stockId":913,"sp":16.77},{"date":"2025-10-16T16:00:00.000Z","stockId":913,"sp":16.56},{"date":"2025-10-15T16:00:00.000Z","stockId":913,"sp":17.48},{"date":"2025-10-14T16:00:00.000Z","stockId":913,"sp":17.67},{"date":"2025-10-13T16:00:00.000Z","stockId":913,"sp":17.5},{"date":"2025-10-12T16:00:00.000Z","stockId":913,"sp":17.25},{"date":"2025-10-09T16:00:00.000Z","stockId":913,"sp":17.7},{"date":"2025-10-08T16:00:00.000Z","stockId":913,"sp":17.18},{"date":"2025-09-29T16:00:00.000Z","stockId":913,"sp":17.07},{"date":"2025-09-28T16:00:00.000Z","stockId":913,"sp":16.87},{"date":"2025-09-25T16:00:00.000Z","stockId":913,"sp":16.81},{"date":"2025-09-24T16:00:00.000Z","stockId":913,"sp":16.87},{"date":"2025-09-23T16:00:00.000Z","stockId":913,"sp":17.15},{"date":"2025-09-22T16:00:00.000Z","stockId":913,"sp":17.07},{"date":"2025-09-21T16:00:00.000Z","stockId":913,"sp":17.13},{"date":"2025-09-18T16:00:00.000Z","stockId":913,"sp":17.3},{"date":"2025-09-17T16:00:00.000Z","stockId":913,"sp":17.6},{"date":"2025-09-16T16:00:00.000Z","stockId":913,"sp":17.9},{"date":"2025-09-15T16:00:00.000Z","stockId":913,"sp":17.72},{"date":"2025-09-14T16:00:00.000Z","stockId":913,"sp":17.7},{"date":"2025-09-11T16:00:00.000Z","stockId":913,"sp":17.88},{"date":"2025-09-10T16:00:00.000Z","stockId":913,"sp":18.9},{"date":"2025-09-09T16:00:00.000Z","stockId":913,"sp":19.06},{"date":"2025-09-08T16:00:00.000Z","stockId":913,"sp":18.88},{"date":"2025-09-07T16:00:00.000Z","stockId":913,"sp":17.5},{"date":"2025-09-04T16:00:00.000Z","stockId":913,"sp":17.33},{"date":"2025-09-03T16:00:00.000Z","stockId":913,"sp":16.88},{"date":"2025-09-02T16:00:00.000Z","stockId":913,"sp":16.89},{"date":"2025-09-01T16:00:00.000Z","stockId":913,"sp":16.75},{"date":"2025-08-31T16:00:00.000Z","stockId":913,"sp":16.81},{"date":"2025-08-28T16:00:00.000Z","stockId":913,"sp":16.99},{"date":"2025-08-27T16:00:00.000Z","stockId":913,"sp":17.15},{"date":"2025-08-26T16:00:00.000Z","stockId":913,"sp":16.84},{"date":"2025-08-25T16:00:00.000Z","stockId":913,"sp":17.26},{"date":"2025-08-24T16:00:00.000Z","stockId":913,"sp":17.12},{"date":"2025-08-21T16:00:00.000Z","stockId":913,"sp":17.23},{"date":"2025-08-20T16:00:00.000Z","stockId":913,"sp":17.41},{"date":"2025-08-19T16:00:00.000Z","stockId":913,"sp":17.35},{"date":"2025-08-18T16:00:00.000Z","stockId":913,"sp":16.92},{"date":"2025-08-17T16:00:00.000Z","stockId":913,"sp":17.04},{"date":"2025-08-14T16:00:00.000Z","stockId":913,"sp":17.21},{"date":"2025-08-13T16:00:00.000Z","stockId":913,"sp":16.75},{"date":"2025-08-12T16:00:00.000Z","stockId":913,"sp":17.26},{"date":"2025-08-11T16:00:00.000Z","stockId":913,"sp":17.41},{"date":"2025-08-10T16:00:00.000Z","stockId":913,"sp":17.2},{"date":"2025-08-07T16:00:00.000Z","stockId":913,"sp":16.69},{"date":"2025-08-06T16:00:00.000Z","stockId":913,"sp":16.53},{"date":"2025-08-05T16:00:00.000Z","stockId":913,"sp":16.58},{"date":"2025-08-04T16:00:00.000Z","stockId":913,"sp":16.51},{"date":"2025-08-03T16:00:00.000Z","stockId":913,"sp":16.18},{"date":"2025-07-31T16:00:00.000Z","stockId":913,"sp":16.04},{"date":"2025-07-30T16:00:00.000Z","stockId":913,"sp":16.11},{"date":"2025-07-29T16:00:00.000Z","stockId":913,"sp":16.43},{"date":"2025-07-28T16:00:00.000Z","stockId":913,"sp":16.16},{"date":"2025-07-27T16:00:00.000Z","stockId":913,"sp":16.16},{"date":"2025-07-24T16:00:00.000Z","stockId":913,"sp":16.45},{"date":"2025-07-23T16:00:00.000Z","stockId":913,"sp":16.26},{"date":"2025-07-22T16:00:00.000Z","stockId":913,"sp":16.11},{"date":"2025-07-21T16:00:00.000Z","stockId":913,"sp":16.13},{"date":"2025-07-20T16:00:00.000Z","stockId":913,"sp":16.2},{"date":"2025-07-17T16:00:00.000Z","stockId":913,"sp":16.01},{"date":"2025-07-16T16:00:00.000Z","stockId":913,"sp":16.13},{"date":"2025-07-15T16:00:00.000Z","stockId":913,"sp":16.37},{"date":"2025-07-14T16:00:00.000Z","stockId":913,"sp":16.66},{"date":"2025-07-13T16:00:00.000Z","stockId":913,"sp":16.32},{"date":"2025-07-10T16:00:00.000Z","stockId":913,"sp":16.17},{"date":"2025-07-09T16:00:00.000Z","stockId":913,"sp":16.09},{"date":"2025-07-08T16:00:00.000Z","stockId":913,"sp":15.88},{"date":"2025-07-07T16:00:00.000Z","stockId":913,"sp":16.09},{"date":"2025-07-06T16:00:00.000Z","stockId":913,"sp":16.13},{"date":"2025-07-03T16:00:00.000Z","stockId":913,"sp":16.25},{"date":"2025-07-02T16:00:00.000Z","stockId":913,"sp":16.68},{"date":"2025-07-01T16:00:00.000Z","stockId":913,"sp":15.16},{"date":"2025-06-30T16:00:00.000Z","stockId":913,"sp":15.25},{"date":"2025-06-29T16:00:00.000Z","stockId":913,"sp":15},{"date":"2025-06-26T16:00:00.000Z","stockId":913,"sp":14.92},{"date":"2025-06-25T16:00:00.000Z","stockId":913,"sp":14.9},{"date":"2025-06-24T16:00:00.000Z","stockId":913,"sp":14.89},{"date":"2025-06-23T16:00:00.000Z","stockId":913,"sp":15.02},{"date":"2025-06-22T16:00:00.000Z","stockId":913,"sp":14.78},{"date":"2025-06-19T16:00:00.000Z","stockId":913,"sp":14.87},{"date":"2025-06-18T16:00:00.000Z","stockId":913,"sp":14.99},{"date":"2025-06-17T16:00:00.000Z","stockId":913,"sp":15.14},{"date":"2025-06-16T16:00:00.000Z","stockId":913,"sp":15.17},{"date":"2025-06-15T16:00:00.000Z","stockId":913,"sp":15.2},{"date":"2025-06-12T16:00:00.000Z","stockId":913,"sp":15.13},{"date":"2025-06-11T16:00:00.000Z","stockId":913,"sp":15.51},{"date":"2025-06-10T16:00:00.000Z","stockId":913,"sp":15.58},{"date":"2025-06-09T16:00:00.000Z","stockId":913,"sp":15.55},{"date":"2025-06-08T16:00:00.000Z","stockId":913,"sp":15.67},{"date":"2025-06-05T16:00:00.000Z","stockId":913,"sp":15.8},{"date":"2025-06-04T16:00:00.000Z","stockId":913,"sp":16.05},{"date":"2025-06-03T16:00:00.000Z","stockId":913,"sp":15.58},{"date":"2025-06-02T16:00:00.000Z","stockId":913,"sp":14.77},{"date":"2025-05-29T16:00:00.000Z","stockId":913,"sp":14.98},{"date":"2025-05-28T16:00:00.000Z","stockId":913,"sp":15.18},{"date":"2025-05-27T16:00:00.000Z","stockId":913,"sp":15.46},{"date":"2025-05-26T16:00:00.000Z","stockId":913,"sp":15.15},{"date":"2025-05-25T16:00:00.000Z","stockId":913,"sp":15.25},{"date":"2025-05-22T16:00:00.000Z","stockId":913,"sp":15.56},{"date":"2025-05-21T16:00:00.000Z","stockId":913,"sp":15.65},{"date":"2025-05-20T16:00:00.000Z","stockId":913,"sp":15.86},{"date":"2025-05-19T16:00:00.000Z","stockId":913,"sp":16.08},{"date":"2025-05-18T16:00:00.000Z","stockId":913,"sp":16.29},{"date":"2025-05-15T16:00:00.000Z","stockId":913,"sp":15.87},{"date":"2025-05-14T16:00:00.000Z","stockId":913,"sp":15.76},{"date":"2025-05-13T16:00:00.000Z","stockId":913,"sp":15.93},{"date":"2025-05-12T16:00:00.000Z","stockId":913,"sp":15.87},{"date":"2025-05-11T16:00:00.000Z","stockId":913,"sp":16.04},{"date":"2025-05-08T16:00:00.000Z","stockId":913,"sp":15.72},{"date":"2025-05-07T16:00:00.000Z","stockId":913,"sp":16},{"date":"2025-05-06T16:00:00.000Z","stockId":913,"sp":15.66},{"date":"2025-05-05T16:00:00.000Z","stockId":913,"sp":15.64},{"date":"2025-04-29T16:00:00.000Z","stockId":913,"sp":15.15},{"date":"2025-04-28T16:00:00.000Z","stockId":913,"sp":15},{"date":"2025-04-27T16:00:00.000Z","stockId":913,"sp":15.17},{"date":"2025-04-24T16:00:00.000Z","stockId":913,"sp":15.64},{"date":"2025-04-23T16:00:00.000Z","stockId":913,"sp":15.7},{"date":"2025-04-22T16:00:00.000Z","stockId":913,"sp":15.86},{"date":"2025-04-21T16:00:00.000Z","stockId":913,"sp":15.84},{"date":"2025-04-20T16:00:00.000Z","stockId":913,"sp":17.21},{"date":"2025-04-17T16:00:00.000Z","stockId":913,"sp":16.44},{"date":"2025-04-16T16:00:00.000Z","stockId":913,"sp":16.24},{"date":"2025-04-15T16:00:00.000Z","stockId":913,"sp":16.11},{"date":"2025-04-14T16:00:00.000Z","stockId":913,"sp":16.56},{"date":"2025-04-13T16:00:00.000Z","stockId":913,"sp":16.44},{"date":"2025-04-10T16:00:00.000Z","stockId":913,"sp":16.35},{"date":"2025-04-09T16:00:00.000Z","stockId":913,"sp":16.14},{"date":"2025-04-08T16:00:00.000Z","stockId":913,"sp":15.42},{"date":"2025-04-07T16:00:00.000Z","stockId":913,"sp":15.43},{"date":"2025-04-06T16:00:00.000Z","stockId":913,"sp":15.44},{"date":"2025-04-02T16:00:00.000Z","stockId":913,"sp":17.15},{"date":"2025-04-01T16:00:00.000Z","stockId":913,"sp":17.87},{"date":"2025-03-31T16:00:00.000Z","stockId":913,"sp":17.94},{"date":"2025-03-30T16:00:00.000Z","stockId":913,"sp":18.14},{"date":"2025-03-27T16:00:00.000Z","stockId":913,"sp":17.97},{"date":"2025-03-26T16:00:00.000Z","stockId":913,"sp":17.94},{"date":"2025-03-25T16:00:00.000Z","stockId":913,"sp":17.95},{"date":"2025-03-24T16:00:00.000Z","stockId":913,"sp":17.88},{"date":"2025-03-23T16:00:00.000Z","stockId":913,"sp":18.09},{"date":"2025-03-20T16:00:00.000Z","stockId":913,"sp":18.01},{"date":"2025-03-19T16:00:00.000Z","stockId":913,"sp":18.65},{"date":"2025-03-18T16:00:00.000Z","stockId":913,"sp":18.75},{"date":"2025-03-17T16:00:00.000Z","stockId":913,"sp":18.86},{"date":"2025-03-16T16:00:00.000Z","stockId":913,"sp":19.11},{"date":"2025-03-13T16:00:00.000Z","stockId":913,"sp":18.88},{"date":"2025-03-12T16:00:00.000Z","stockId":913,"sp":18.38},{"date":"2025-03-11T16:00:00.000Z","stockId":913,"sp":18.5},{"date":"2025-03-10T16:00:00.000Z","stockId":913,"sp":18.38},{"date":"2025-03-09T16:00:00.000Z","stockId":913,"sp":18.19},{"date":"2025-03-06T16:00:00.000Z","stockId":913,"sp":18.32},{"date":"2025-03-05T16:00:00.000Z","stockId":913,"sp":18.47},{"date":"2025-03-04T16:00:00.000Z","stockId":913,"sp":18.35},{"date":"2025-03-03T16:00:00.000Z","stockId":913,"sp":18.23},{"date":"2025-03-02T16:00:00.000Z","stockId":913,"sp":18.19},{"date":"2025-02-27T16:00:00.000Z","stockId":913,"sp":18.05},{"date":"2025-02-26T16:00:00.000Z","stockId":913,"sp":18.36},{"date":"2025-02-25T16:00:00.000Z","stockId":913,"sp":18.61},{"date":"2025-02-24T16:00:00.000Z","stockId":913,"sp":18.67},{"date":"2025-02-23T16:00:00.000Z","stockId":913,"sp":18.9},{"date":"2025-02-20T16:00:00.000Z","stockId":913,"sp":19.38},{"date":"2025-02-19T16:00:00.000Z","stockId":913,"sp":19.4},{"date":"2025-02-18T16:00:00.000Z","stockId":913,"sp":19.35},{"date":"2025-02-17T16:00:00.000Z","stockId":913,"sp":19.2},{"date":"2025-02-16T16:00:00.000Z","stockId":913,"sp":19.42},{"date":"2025-02-13T16:00:00.000Z","stockId":913,"sp":19.38},{"date":"2025-02-12T16:00:00.000Z","stockId":913,"sp":19.27},{"date":"2025-02-11T16:00:00.000Z","stockId":913,"sp":19.82},{"date":"2025-02-10T16:00:00.000Z","stockId":913,"sp":20.12},{"date":"2025-02-09T16:00:00.000Z","stockId":913,"sp":19.45},{"date":"2025-02-06T16:00:00.000Z","stockId":913,"sp":19.64},{"date":"2025-02-05T16:00:00.000Z","stockId":913,"sp":19.87},{"date":"2025-02-04T16:00:00.000Z","stockId":913,"sp":19.66},{"date":"2025-01-26T16:00:00.000Z","stockId":913,"sp":19.92},{"date":"2025-01-23T16:00:00.000Z","stockId":913,"sp":19.74},{"date":"2025-01-22T16:00:00.000Z","stockId":913,"sp":19.5},{"date":"2025-01-21T16:00:00.000Z","stockId":913,"sp":19.71},{"date":"2025-01-20T16:00:00.000Z","stockId":913,"sp":19.13},{"date":"2025-01-19T16:00:00.000Z","stockId":913,"sp":18.79},{"date":"2025-01-16T16:00:00.000Z","stockId":913,"sp":18.69},{"date":"2025-01-15T16:00:00.000Z","stockId":913,"sp":17.72},{"date":"2025-01-14T16:00:00.000Z","stockId":913,"sp":17.44},{"date":"2025-01-13T16:00:00.000Z","stockId":913,"sp":17.59},{"date":"2025-01-12T16:00:00.000Z","stockId":913,"sp":16.48},{"date":"2025-01-09T16:00:00.000Z","stockId":913,"sp":17.02},{"date":"2025-01-08T16:00:00.000Z","stockId":913,"sp":18.39},{"date":"2025-01-07T16:00:00.000Z","stockId":913,"sp":18.88},{"date":"2025-01-06T16:00:00.000Z","stockId":913,"sp":19.02},{"date":"2025-01-05T16:00:00.000Z","stockId":913,"sp":17.98},{"date":"2025-01-02T16:00:00.000Z","stockId":913,"sp":18.24},{"date":"2025-01-01T16:00:00.000Z","stockId":913,"sp":17.7},{"date":"2024-12-30T16:00:00.000Z","stockId":913,"sp":18.01},{"date":"2024-12-29T16:00:00.000Z","stockId":913,"sp":18.05},{"date":"2024-12-26T16:00:00.000Z","stockId":913,"sp":18.43},{"date":"2024-12-25T16:00:00.000Z","stockId":913,"sp":18.15},{"date":"2024-12-24T16:00:00.000Z","stockId":913,"sp":18.13},{"date":"2024-12-23T16:00:00.000Z","stockId":913,"sp":18.15},{"date":"2024-12-22T16:00:00.000Z","stockId":913,"sp":16.82},{"date":"2024-12-19T16:00:00.000Z","stockId":913,"sp":17.31},{"date":"2024-12-18T16:00:00.000Z","stockId":913,"sp":17.22},{"date":"2024-12-17T16:00:00.000Z","stockId":913,"sp":17.28},{"date":"2024-12-16T16:00:00.000Z","stockId":913,"sp":17.17},{"date":"2024-12-15T16:00:00.000Z","stockId":913,"sp":16.35},{"date":"2024-12-12T16:00:00.000Z","stockId":913,"sp":16.75},{"date":"2024-12-11T16:00:00.000Z","stockId":913,"sp":17.26},{"date":"2024-12-10T16:00:00.000Z","stockId":913,"sp":17.06},{"date":"2024-12-09T16:00:00.000Z","stockId":913,"sp":17.08},{"date":"2024-12-08T16:00:00.000Z","stockId":913,"sp":17.02},{"date":"2024-12-05T16:00:00.000Z","stockId":913,"sp":16.95},{"date":"2024-12-04T16:00:00.000Z","stockId":913,"sp":16.78},{"date":"2024-12-03T16:00:00.000Z","stockId":913,"sp":16.81},{"date":"2024-12-02T16:00:00.000Z","stockId":913,"sp":16.95},{"date":"2024-12-01T16:00:00.000Z","stockId":913,"sp":17.06},{"date":"2024-11-28T16:00:00.000Z","stockId":913,"sp":16.49},{"date":"2024-11-27T16:00:00.000Z","stockId":913,"sp":16.32},{"date":"2024-11-26T16:00:00.000Z","stockId":913,"sp":16.58},{"date":"2024-11-25T16:00:00.000Z","stockId":913,"sp":16.48},{"date":"2024-11-24T16:00:00.000Z","stockId":913,"sp":16.62},{"date":"2024-11-21T16:00:00.000Z","stockId":913,"sp":16.4},{"date":"2024-11-20T16:00:00.000Z","stockId":913,"sp":17.2},{"date":"2024-11-19T16:00:00.000Z","stockId":913,"sp":17.35},{"date":"2024-11-18T16:00:00.000Z","stockId":913,"sp":17.56},{"date":"2024-11-17T16:00:00.000Z","stockId":913,"sp":17.06},{"date":"2024-11-14T16:00:00.000Z","stockId":913,"sp":17.44},{"date":"2024-11-13T16:00:00.000Z","stockId":913,"sp":17.63},{"date":"2024-11-12T16:00:00.000Z","stockId":913,"sp":18.27},{"date":"2024-11-11T16:00:00.000Z","stockId":913,"sp":18.7},{"date":"2024-11-10T16:00:00.000Z","stockId":913,"sp":18.7},{"date":"2024-11-07T16:00:00.000Z","stockId":913,"sp":17.72},{"date":"2024-11-06T16:00:00.000Z","stockId":913,"sp":17.93},{"date":"2024-11-05T16:00:00.000Z","stockId":913,"sp":17.64},{"date":"2024-11-04T16:00:00.000Z","stockId":913,"sp":17.37},{"date":"2024-11-03T16:00:00.000Z","stockId":913,"sp":17.18},{"date":"2024-10-31T16:00:00.000Z","stockId":913,"sp":16.76},{"date":"2024-10-30T16:00:00.000Z","stockId":913,"sp":17.42},{"date":"2024-10-29T16:00:00.000Z","stockId":913,"sp":17.78},{"date":"2024-10-28T16:00:00.000Z","stockId":913,"sp":17.7},{"date":"2024-10-27T16:00:00.000Z","stockId":913,"sp":18.59},{"date":"2024-10-24T16:00:00.000Z","stockId":913,"sp":18.49},{"date":"2024-10-23T16:00:00.000Z","stockId":913,"sp":18.16},{"date":"2024-10-22T16:00:00.000Z","stockId":913,"sp":18.49},{"date":"2024-10-21T16:00:00.000Z","stockId":913,"sp":18.36},{"date":"2024-10-20T16:00:00.000Z","stockId":913,"sp":18.05},{"date":"2024-10-17T16:00:00.000Z","stockId":913,"sp":18.03},{"date":"2024-10-16T16:00:00.000Z","stockId":913,"sp":17.3},{"date":"2024-10-15T16:00:00.000Z","stockId":913,"sp":17.49},{"date":"2024-10-14T16:00:00.000Z","stockId":913,"sp":17.66},{"date":"2024-10-13T16:00:00.000Z","stockId":913,"sp":18.87},{"date":"2024-10-10T16:00:00.000Z","stockId":913,"sp":17.9},{"date":"2024-10-09T16:00:00.000Z","stockId":913,"sp":18.42},{"date":"2024-10-08T16:00:00.000Z","stockId":913,"sp":18.66},{"date":"2024-10-07T16:00:00.000Z","stockId":913,"sp":20.73},{"date":"2024-09-29T16:00:00.000Z","stockId":913,"sp":19.2},{"date":"2024-09-26T16:00:00.000Z","stockId":913,"sp":17.83},{"date":"2024-09-25T16:00:00.000Z","stockId":913,"sp":17.04},{"date":"2024-09-24T16:00:00.000Z","stockId":913,"sp":16.24},{"date":"2024-09-23T16:00:00.000Z","stockId":913,"sp":16.24},{"date":"2024-09-22T16:00:00.000Z","stockId":913,"sp":16.5},{"date":"2024-09-19T16:00:00.000Z","stockId":913,"sp":16.95},{"date":"2024-09-18T16:00:00.000Z","stockId":913,"sp":17.02},{"date":"2024-09-17T16:00:00.000Z","stockId":913,"sp":16.71},{"date":"2024-09-12T16:00:00.000Z","stockId":913,"sp":16.39},{"date":"2024-09-11T16:00:00.000Z","stockId":913,"sp":16.5},{"date":"2024-09-10T16:00:00.000Z","stockId":913,"sp":16.39},{"date":"2024-09-09T16:00:00.000Z","stockId":913,"sp":16},{"date":"2024-09-08T16:00:00.000Z","stockId":913,"sp":15.61},{"date":"2024-09-05T16:00:00.000Z","stockId":913,"sp":15.49},{"date":"2024-09-04T16:00:00.000Z","stockId":913,"sp":16.15},{"date":"2024-09-03T16:00:00.000Z","stockId":913,"sp":16.01},{"date":"2024-09-02T16:00:00.000Z","stockId":913,"sp":16.05},{"date":"2024-09-01T16:00:00.000Z","stockId":913,"sp":16.25},{"date":"2024-08-29T16:00:00.000Z","stockId":913,"sp":16.43},{"date":"2024-08-28T16:00:00.000Z","stockId":913,"sp":16.4},{"date":"2024-08-27T16:00:00.000Z","stockId":913,"sp":15.96},{"date":"2024-08-26T16:00:00.000Z","stockId":913,"sp":14.51},{"date":"2024-08-25T16:00:00.000Z","stockId":913,"sp":14.59},{"date":"2024-08-22T16:00:00.000Z","stockId":913,"sp":14.23},{"date":"2024-08-21T16:00:00.000Z","stockId":913,"sp":14.22},{"date":"2024-08-20T16:00:00.000Z","stockId":913,"sp":14.38},{"date":"2024-08-19T16:00:00.000Z","stockId":913,"sp":14.33},{"date":"2024-08-18T16:00:00.000Z","stockId":913,"sp":14.6},{"date":"2024-08-15T16:00:00.000Z","stockId":913,"sp":14.51},{"date":"2024-08-14T16:00:00.000Z","stockId":913,"sp":14.91},{"date":"2024-08-13T16:00:00.000Z","stockId":913,"sp":14.98},{"date":"2024-08-12T16:00:00.000Z","stockId":913,"sp":15.23},{"date":"2024-08-11T16:00:00.000Z","stockId":913,"sp":15.13},{"date":"2024-08-08T16:00:00.000Z","stockId":913,"sp":15.45},{"date":"2024-08-07T16:00:00.000Z","stockId":913,"sp":15.12},{"date":"2024-08-06T16:00:00.000Z","stockId":913,"sp":15.32},{"date":"2024-08-05T16:00:00.000Z","stockId":913,"sp":15.4},{"date":"2024-08-04T16:00:00.000Z","stockId":913,"sp":15.28},{"date":"2024-08-01T16:00:00.000Z","stockId":913,"sp":16},{"date":"2024-07-31T16:00:00.000Z","stockId":913,"sp":16.66},{"date":"2024-07-30T16:00:00.000Z","stockId":913,"sp":16.68},{"date":"2024-07-29T16:00:00.000Z","stockId":913,"sp":16},{"date":"2024-07-28T16:00:00.000Z","stockId":913,"sp":16.15},{"date":"2024-07-25T16:00:00.000Z","stockId":913,"sp":15.09},{"date":"2024-07-24T16:00:00.000Z","stockId":913,"sp":13.72},{"date":"2024-07-23T16:00:00.000Z","stockId":913,"sp":13.6},{"date":"2024-07-22T16:00:00.000Z","stockId":913,"sp":14.07},{"date":"2024-07-21T16:00:00.000Z","stockId":913,"sp":14.51},{"date":"2024-07-18T16:00:00.000Z","stockId":913,"sp":14.71},{"date":"2024-07-17T16:00:00.000Z","stockId":913,"sp":14.86},{"date":"2024-07-16T16:00:00.000Z","stockId":913,"sp":14.82},{"date":"2024-07-15T16:00:00.000Z","stockId":913,"sp":15.5},{"date":"2024-07-14T16:00:00.000Z","stockId":913,"sp":15.61},{"date":"2024-07-11T16:00:00.000Z","stockId":913,"sp":15.79},{"date":"2024-07-10T16:00:00.000Z","stockId":913,"sp":15.81},{"date":"2024-07-09T16:00:00.000Z","stockId":913,"sp":15.53},{"date":"2024-07-08T16:00:00.000Z","stockId":913,"sp":15.56},{"date":"2024-07-07T16:00:00.000Z","stockId":913,"sp":14.92},{"date":"2024-07-04T16:00:00.000Z","stockId":913,"sp":15.17},{"date":"2024-07-03T16:00:00.000Z","stockId":913,"sp":15.06},{"date":"2024-07-02T16:00:00.000Z","stockId":913,"sp":15.24},{"date":"2024-07-01T16:00:00.000Z","stockId":913,"sp":15.58},{"date":"2024-06-30T16:00:00.000Z","stockId":913,"sp":16.05},{"date":"2024-06-27T16:00:00.000Z","stockId":913,"sp":15.76},{"date":"2024-06-26T16:00:00.000Z","stockId":913,"sp":15.62},{"sp":16.18,"stockId":913,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.11,"stockId":913,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.03,"stockId":913,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.98,"stockId":913,"date":"2024-06-20T16:00:00.000Z"},{"sp":16.83,"stockId":913,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.34,"stockId":913,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.68,"stockId":913,"date":"2024-06-17T16:00:00.000Z"},{"sp":17.63,"stockId":913,"date":"2024-06-16T16:00:00.000Z"},{"sp":17,"stockId":913,"date":"2024-06-13T16:00:00.000Z"},{"sp":17.03,"stockId":913,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.34,"stockId":913,"date":"2024-06-11T16:00:00.000Z"},{"sp":17.38,"stockId":913,"date":"2024-06-10T16:00:00.000Z"},{"sp":17.17,"stockId":913,"date":"2024-06-06T16:00:00.000Z"},{"sp":17.43,"stockId":913,"date":"2024-06-05T16:00:00.000Z"},{"sp":17.96,"stockId":913,"date":"2024-06-04T16:00:00.000Z"},{"sp":18.58,"stockId":913,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.28,"stockId":913,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.9,"stockId":913,"date":"2024-05-30T16:00:00.000Z"},{"sp":18.11,"stockId":913,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.28,"stockId":913,"date":"2024-05-28T16:00:00.000Z"},{"sp":18.49,"stockId":913,"date":"2024-05-27T16:00:00.000Z"},{"sp":18.69,"stockId":913,"date":"2024-05-26T16:00:00.000Z"},{"sp":18.97,"stockId":913,"date":"2024-05-23T16:00:00.000Z"},{"sp":18.99,"stockId":913,"date":"2024-05-22T16:00:00.000Z"},{"sp":20.09,"stockId":913,"date":"2024-05-21T16:00:00.000Z"},{"sp":21.1,"stockId":913,"date":"2024-05-20T16:00:00.000Z"},{"sp":21.63,"stockId":913,"date":"2024-05-19T16:00:00.000Z"},{"sp":20.81,"stockId":913,"date":"2024-05-16T16:00:00.000Z"},{"sp":21.18,"stockId":913,"date":"2024-05-15T16:00:00.000Z"},{"sp":21.61,"stockId":913,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.8,"stockId":913,"date":"2024-05-13T16:00:00.000Z"},{"sp":21.33,"stockId":913,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":913,"sp":22},{"date":"2024-05-08T16:00:00.000Z","stockId":913,"sp":21.9},{"date":"2024-05-07T16:00:00.000Z","stockId":913,"sp":19.91},{"date":"2024-05-06T16:00:00.000Z","stockId":913,"sp":19.85},{"date":"2024-05-05T16:00:00.000Z","stockId":913,"sp":18.36},{"date":"2024-04-29T16:00:00.000Z","stockId":913,"sp":17.24},{"date":"2024-04-28T16:00:00.000Z","stockId":913,"sp":17.27},{"date":"2024-04-25T16:00:00.000Z","stockId":913,"sp":15.7},{"date":"2024-04-24T16:00:00.000Z","stockId":913,"sp":15.58},{"date":"2024-04-23T16:00:00.000Z","stockId":913,"sp":16.19},{"date":"2024-04-22T16:00:00.000Z","stockId":913,"sp":15.96},{"date":"2024-04-21T16:00:00.000Z","stockId":913,"sp":15.28},{"date":"2024-04-18T16:00:00.000Z","stockId":913,"sp":15.8},{"date":"2024-04-17T16:00:00.000Z","stockId":913,"sp":15.07},{"date":"2024-04-16T16:00:00.000Z","stockId":913,"sp":13.7},{"date":"2024-04-15T16:00:00.000Z","stockId":913,"sp":12.45},{"date":"2024-04-14T16:00:00.000Z","stockId":913,"sp":13.1},{"date":"2024-04-11T16:00:00.000Z","stockId":913,"sp":13.2},{"date":"2024-04-10T16:00:00.000Z","stockId":913,"sp":13.56},{"date":"2024-04-09T16:00:00.000Z","stockId":913,"sp":13.31},{"date":"2024-04-08T16:00:00.000Z","stockId":913,"sp":13.62},{"date":"2024-04-07T16:00:00.000Z","stockId":913,"sp":13.5},{"date":"2024-04-02T16:00:00.000Z","stockId":913,"sp":13.49},{"date":"2024-04-01T16:00:00.000Z","stockId":913,"sp":13.95},{"date":"2024-03-31T16:00:00.000Z","stockId":913,"sp":14.33},{"date":"2024-03-28T16:00:00.000Z","stockId":913,"sp":13.82},{"date":"2024-03-27T16:00:00.000Z","stockId":913,"sp":13.02},{"date":"2024-03-26T16:00:00.000Z","stockId":913,"sp":12.73},{"date":"2024-03-25T16:00:00.000Z","stockId":913,"sp":13.37},{"date":"2024-03-24T16:00:00.000Z","stockId":913,"sp":13.07},{"date":"2024-03-21T16:00:00.000Z","stockId":913,"sp":13.07},{"date":"2024-03-20T16:00:00.000Z","stockId":913,"sp":13.54},{"date":"2024-03-19T16:00:00.000Z","stockId":913,"sp":13.55},{"date":"2024-03-18T16:00:00.000Z","stockId":913,"sp":13.45},{"date":"2024-03-17T16:00:00.000Z","stockId":913,"sp":13.57},{"date":"2024-03-14T16:00:00.000Z","stockId":913,"sp":13.55},{"date":"2024-03-13T16:00:00.000Z","stockId":913,"sp":13.45},{"date":"2024-03-12T16:00:00.000Z","stockId":913,"sp":14.07},{"date":"2024-03-11T16:00:00.000Z","stockId":913,"sp":14.14},{"date":"2024-03-10T16:00:00.000Z","stockId":913,"sp":14.07},{"date":"2024-03-07T16:00:00.000Z","stockId":913,"sp":12.79},{"date":"2024-03-06T16:00:00.000Z","stockId":913,"sp":11.97},{"date":"2024-03-05T16:00:00.000Z","stockId":913,"sp":12.02},{"date":"2024-03-04T16:00:00.000Z","stockId":913,"sp":11.8},{"date":"2024-03-03T16:00:00.000Z","stockId":913,"sp":11.89},{"date":"2024-02-29T16:00:00.000Z","stockId":913,"sp":11.99},{"date":"2024-02-28T16:00:00.000Z","stockId":913,"sp":11.87},{"date":"2024-02-27T16:00:00.000Z","stockId":913,"sp":11.4},{"date":"2024-02-26T16:00:00.000Z","stockId":913,"sp":12.19},{"date":"2024-02-25T16:00:00.000Z","stockId":913,"sp":11.53},{"date":"2024-02-22T16:00:00.000Z","stockId":913,"sp":11.35},{"date":"2024-02-21T16:00:00.000Z","stockId":913,"sp":11.15},{"date":"2024-02-20T16:00:00.000Z","stockId":913,"sp":11.06},{"date":"2024-02-19T16:00:00.000Z","stockId":913,"sp":10.75},{"date":"2024-02-18T16:00:00.000Z","stockId":913,"sp":10.92},{"date":"2024-02-07T16:00:00.000Z","stockId":913,"sp":10.86},{"date":"2024-02-06T16:00:00.000Z","stockId":913,"sp":10.33},{"date":"2024-02-05T16:00:00.000Z","stockId":913,"sp":9.8},{"date":"2024-02-04T16:00:00.000Z","stockId":913,"sp":8.93},{"date":"2024-02-01T16:00:00.000Z","stockId":913,"sp":9.36},{"date":"2024-01-31T16:00:00.000Z","stockId":913,"sp":9.87},{"date":"2024-01-30T16:00:00.000Z","stockId":913,"sp":10.07},{"date":"2024-01-29T16:00:00.000Z","stockId":913,"sp":10.51},{"date":"2024-01-28T16:00:00.000Z","stockId":913,"sp":10.81},{"date":"2024-01-25T16:00:00.000Z","stockId":913,"sp":11.25},{"date":"2024-01-24T16:00:00.000Z","stockId":913,"sp":11.43},{"date":"2024-01-23T16:00:00.000Z","stockId":913,"sp":11.17},{"date":"2024-01-22T16:00:00.000Z","stockId":913,"sp":11.01},{"date":"2024-01-21T16:00:00.000Z","stockId":913,"sp":10.87},{"date":"2024-01-18T16:00:00.000Z","stockId":913,"sp":11.58},{"date":"2024-01-17T16:00:00.000Z","stockId":913,"sp":11.62},{"date":"2024-01-16T16:00:00.000Z","stockId":913,"sp":11.71},{"date":"2024-01-15T16:00:00.000Z","stockId":913,"sp":12.02},{"date":"2024-01-14T16:00:00.000Z","stockId":913,"sp":11.97},{"date":"2024-01-11T16:00:00.000Z","stockId":913,"sp":12.04},{"date":"2024-01-10T16:00:00.000Z","stockId":913,"sp":12.09},{"date":"2024-01-09T16:00:00.000Z","stockId":913,"sp":11.74},{"date":"2024-01-08T16:00:00.000Z","stockId":913,"sp":11.79},{"date":"2024-01-07T16:00:00.000Z","stockId":913,"sp":11.6},{"date":"2024-01-04T16:00:00.000Z","stockId":913,"sp":12.05},{"date":"2024-01-03T16:00:00.000Z","stockId":913,"sp":12.28},{"date":"2024-01-02T16:00:00.000Z","stockId":913,"sp":12.32},{"date":"2024-01-01T16:00:00.000Z","stockId":913,"sp":12.54},{"date":"2023-12-28T16:00:00.000Z","stockId":913,"sp":12.47},{"date":"2023-12-27T16:00:00.000Z","stockId":913,"sp":12.35},{"date":"2023-12-26T16:00:00.000Z","stockId":913,"sp":11.91},{"date":"2023-12-25T16:00:00.000Z","stockId":913,"sp":11.88},{"date":"2023-12-24T16:00:00.000Z","stockId":913,"sp":12.05},{"date":"2023-12-21T16:00:00.000Z","stockId":913,"sp":12.08},{"date":"2023-12-20T16:00:00.000Z","stockId":913,"sp":12.19},{"date":"2023-12-19T16:00:00.000Z","stockId":913,"sp":12.04},{"date":"2023-12-18T16:00:00.000Z","stockId":913,"sp":12.31},{"date":"2023-12-17T16:00:00.000Z","stockId":913,"sp":12.25},{"date":"2023-12-14T16:00:00.000Z","stockId":913,"sp":12.5},{"date":"2023-12-13T16:00:00.000Z","stockId":913,"sp":12.6},{"date":"2023-12-12T16:00:00.000Z","stockId":913,"sp":12.72},{"date":"2023-12-11T16:00:00.000Z","stockId":913,"sp":12.92},{"date":"2023-12-10T16:00:00.000Z","stockId":913,"sp":12.92},{"date":"2023-12-07T16:00:00.000Z","stockId":913,"sp":12.69},{"date":"2023-12-06T16:00:00.000Z","stockId":913,"sp":13},{"date":"2023-12-05T16:00:00.000Z","stockId":913,"sp":13.13},{"date":"2023-12-04T16:00:00.000Z","stockId":913,"sp":12.98},{"date":"2023-12-03T16:00:00.000Z","stockId":913,"sp":13.21},{"date":"2023-11-30T16:00:00.000Z","stockId":913,"sp":13.4},{"date":"2023-11-29T16:00:00.000Z","stockId":913,"sp":13.53},{"date":"2023-11-28T16:00:00.000Z","stockId":913,"sp":13.83},{"date":"2023-11-27T16:00:00.000Z","stockId":913,"sp":13.99},{"date":"2023-11-26T16:00:00.000Z","stockId":913,"sp":13.81},{"date":"2023-11-23T16:00:00.000Z","stockId":913,"sp":13.83},{"date":"2023-11-22T16:00:00.000Z","stockId":913,"sp":14.17},{"date":"2023-11-21T16:00:00.000Z","stockId":913,"sp":13.78},{"date":"2023-11-20T16:00:00.000Z","stockId":913,"sp":14.18},{"date":"2023-11-19T16:00:00.000Z","stockId":913,"sp":14.42},{"date":"2023-11-16T16:00:00.000Z","stockId":913,"sp":14.39},{"date":"2023-11-15T16:00:00.000Z","stockId":913,"sp":14.02},{"date":"2023-11-14T16:00:00.000Z","stockId":913,"sp":13.94},{"date":"2023-11-13T16:00:00.000Z","stockId":913,"sp":13.55},{"date":"2023-11-12T16:00:00.000Z","stockId":913,"sp":13.43},{"date":"2023-11-09T16:00:00.000Z","stockId":913,"sp":13.4},{"date":"2023-11-08T16:00:00.000Z","stockId":913,"sp":13.58},{"date":"2023-11-07T16:00:00.000Z","stockId":913,"sp":13.68},{"date":"2023-11-06T16:00:00.000Z","stockId":913,"sp":13.74},{"date":"2023-11-05T16:00:00.000Z","stockId":913,"sp":13.68},{"date":"2023-11-02T16:00:00.000Z","stockId":913,"sp":13.48},{"date":"2023-11-01T16:00:00.000Z","stockId":913,"sp":13.15},{"date":"2023-10-31T16:00:00.000Z","stockId":913,"sp":13.23},{"date":"2023-10-30T16:00:00.000Z","stockId":913,"sp":12.62},{"date":"2023-10-29T16:00:00.000Z","stockId":913,"sp":12.74},{"date":"2023-10-26T16:00:00.000Z","stockId":913,"sp":12.99},{"date":"2023-10-25T16:00:00.000Z","stockId":913,"sp":12.66},{"date":"2023-10-24T16:00:00.000Z","stockId":913,"sp":13.41},{"date":"2023-10-23T16:00:00.000Z","stockId":913,"sp":13.09},{"date":"2023-10-22T16:00:00.000Z","stockId":913,"sp":12.71},{"date":"2023-10-19T16:00:00.000Z","stockId":913,"sp":13.15},{"date":"2023-10-18T16:00:00.000Z","stockId":913,"sp":13.17},{"date":"2023-10-17T16:00:00.000Z","stockId":913,"sp":13.46},{"date":"2023-10-16T16:00:00.000Z","stockId":913,"sp":13.66},{"date":"2023-10-15T16:00:00.000Z","stockId":913,"sp":13.86},{"date":"2023-10-12T16:00:00.000Z","stockId":913,"sp":14.05},{"date":"2023-10-11T16:00:00.000Z","stockId":913,"sp":14.26},{"date":"2023-10-10T16:00:00.000Z","stockId":913,"sp":13.87},{"date":"2023-10-09T16:00:00.000Z","stockId":913,"sp":13.83},{"date":"2023-10-08T16:00:00.000Z","stockId":913,"sp":14.23},{"date":"2023-09-27T16:00:00.000Z","stockId":913,"sp":14.11},{"date":"2023-09-26T16:00:00.000Z","stockId":913,"sp":14.2},{"date":"2023-09-25T16:00:00.000Z","stockId":913,"sp":14.14},{"date":"2023-09-24T16:00:00.000Z","stockId":913,"sp":14.21},{"date":"2023-09-21T16:00:00.000Z","stockId":913,"sp":14.46},{"date":"2023-09-20T16:00:00.000Z","stockId":913,"sp":14.22},{"date":"2023-09-19T16:00:00.000Z","stockId":913,"sp":14.35},{"date":"2023-09-18T16:00:00.000Z","stockId":913,"sp":14.56},{"date":"2023-09-17T16:00:00.000Z","stockId":913,"sp":14.76},{"date":"2023-09-14T16:00:00.000Z","stockId":913,"sp":14.27},{"date":"2023-09-13T16:00:00.000Z","stockId":913,"sp":14.23},{"date":"2023-09-12T16:00:00.000Z","stockId":913,"sp":14.42},{"date":"2023-09-11T16:00:00.000Z","stockId":913,"sp":14.88},{"date":"2023-09-10T16:00:00.000Z","stockId":913,"sp":14.63},{"date":"2023-09-07T16:00:00.000Z","stockId":913,"sp":14},{"date":"2023-09-06T16:00:00.000Z","stockId":913,"sp":14.12},{"date":"2023-09-05T16:00:00.000Z","stockId":913,"sp":14.64},{"date":"2023-09-04T16:00:00.000Z","stockId":913,"sp":14.91},{"date":"2023-09-03T16:00:00.000Z","stockId":913,"sp":14.9},{"date":"2023-08-31T16:00:00.000Z","stockId":913,"sp":14.46},{"date":"2023-08-30T16:00:00.000Z","stockId":913,"sp":14.51},{"date":"2023-08-29T16:00:00.000Z","stockId":913,"sp":14.78},{"date":"2023-08-28T16:00:00.000Z","stockId":913,"sp":14.69},{"date":"2023-08-27T16:00:00.000Z","stockId":913,"sp":14.43},{"date":"2023-08-24T16:00:00.000Z","stockId":913,"sp":14.15},{"date":"2023-08-23T16:00:00.000Z","stockId":913,"sp":14.52},{"date":"2023-08-22T16:00:00.000Z","stockId":913,"sp":14.64},{"date":"2023-08-21T16:00:00.000Z","stockId":913,"sp":15.25},{"date":"2023-08-20T16:00:00.000Z","stockId":913,"sp":15.47},{"date":"2023-08-17T16:00:00.000Z","stockId":913,"sp":15.63},{"date":"2023-08-16T16:00:00.000Z","stockId":913,"sp":15.91},{"date":"2023-08-15T16:00:00.000Z","stockId":913,"sp":15.51},{"date":"2023-08-14T16:00:00.000Z","stockId":913,"sp":15.77},{"date":"2023-08-13T16:00:00.000Z","stockId":913,"sp":15.75},{"date":"2023-08-10T16:00:00.000Z","stockId":913,"sp":15.92},{"date":"2023-08-09T16:00:00.000Z","stockId":913,"sp":16.29},{"date":"2023-08-08T16:00:00.000Z","stockId":913,"sp":16.6},{"date":"2023-08-07T16:00:00.000Z","stockId":913,"sp":16.67},{"date":"2023-08-06T16:00:00.000Z","stockId":913,"sp":16.92},{"date":"2023-08-03T16:00:00.000Z","stockId":913,"sp":17.11},{"date":"2023-08-02T16:00:00.000Z","stockId":913,"sp":17.32},{"date":"2023-08-01T16:00:00.000Z","stockId":913,"sp":17.59},{"date":"2023-07-31T16:00:00.000Z","stockId":913,"sp":17.51},{"date":"2023-07-30T16:00:00.000Z","stockId":913,"sp":17.77},{"date":"2023-07-27T16:00:00.000Z","stockId":913,"sp":17.27},{"date":"2023-07-26T16:00:00.000Z","stockId":913,"sp":17.07},{"date":"2023-07-25T16:00:00.000Z","stockId":913,"sp":17.34},{"date":"2023-07-24T16:00:00.000Z","stockId":913,"sp":17.61},{"date":"2023-07-23T16:00:00.000Z","stockId":913,"sp":16.83},{"date":"2023-07-20T16:00:00.000Z","stockId":913,"sp":17.41},{"date":"2023-07-19T16:00:00.000Z","stockId":913,"sp":16.79},{"date":"2023-07-18T16:00:00.000Z","stockId":913,"sp":17.03},{"date":"2023-07-17T16:00:00.000Z","stockId":913,"sp":16.94},{"date":"2023-07-16T16:00:00.000Z","stockId":913,"sp":16.68},{"date":"2023-07-13T16:00:00.000Z","stockId":913,"sp":17.13},{"date":"2023-07-12T16:00:00.000Z","stockId":913,"sp":17.37},{"date":"2023-07-11T16:00:00.000Z","stockId":913,"sp":17.78},{"date":"2023-07-10T16:00:00.000Z","stockId":913,"sp":18.29},{"date":"2023-07-09T16:00:00.000Z","stockId":913,"sp":17.37},{"date":"2023-07-06T16:00:00.000Z","stockId":913,"sp":18.01},{"date":"2023-07-05T16:00:00.000Z","stockId":913,"sp":17.89},{"date":"2023-07-04T16:00:00.000Z","stockId":913,"sp":18.18},{"date":"2023-07-03T16:00:00.000Z","stockId":913,"sp":18.48},{"date":"2023-07-02T16:00:00.000Z","stockId":913,"sp":18.4}],"blockDealList":[],"dateFlag":"day","startDate":"2023-08-01T07:45:57.130Z"}