window.pageData = {"stock":{"_id":917,"stockCode":"000917","exchange":"sz","market":"a","stockType":"company","followedNum":329,"ipoDate":"1999-03-24T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":18,"fsTableType":"non_financial","tickerId":917,"mutualMarkets":["ha"],"establishDate":"1999-01-25T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"电广传媒","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dgcm","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"湖南省国有文化资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-21T19:08:42.448Z"}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720103,"stockCode":"720103","name":"有线电视网络","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-44.407384259303534},"pb":{"mcw":1.1247627715612043},"ps_ttm":{"mcw":2.7852300567446715},"dyr":{"mcw":0.014222977129385146}},"staticDividendYieldRatio":0.011038718330462825},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000405,"stockCode":"C0405","exchange":"sz","stockType":"industry","source":"cni","tickerId":405,"name":"传媒"},{"_id":2000000040501,"stockCode":"C040501","exchange":"sz","stockType":"industry","source":"cni","tickerId":40501,"name":"传媒"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720100,"stockCode":"720100","name":"文化传媒","stockType":"industry","exchange":"sw","tickerId":720100,"source":"sw"},{"_id":2010000720103,"stockCode":"720103","name":"有线电视网络","stockType":"industry","exchange":"sw","tickerId":720103,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000721000,"stockCode":"721000","name":"电视广播","stockType":"industry","exchange":"sw_2021","tickerId":721000,"source":"sw_2021"},{"_id":2020000721001,"stockCode":"721001","name":"电视广播","stockType":"industry","exchange":"sw_2021","tickerId":721001,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399971,"stockCode":"399971","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399971,"name":"中证传媒","weighting":0.01306},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00901},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0068},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00097},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0007},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00043},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00015},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tik.com.cn","companyName":"湖南电广传媒股份有限公司"},"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5000万元-6000万元。","maxProfit":-50000000,"minProfit":-60000000,"performanceType":"deficit","reason":"公司预计2026年1-6月归属于上市公司股东的净利润亏损5000万元至6000万元，其中，第二季度盈利约3265万元至4265万元。公司2026年上半年业绩亏损的主要原因为受股票价格波动影响，公司持有的交易性金融资产公允价值下降，对当期公司利润造成较大不利影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":917,"type":"tr_dri","cagr_p_r_fs":0.0284537989253566,"cagr_p_r_fys":-0.3677266596643668,"cagr_p_r_y1":-0.14927063483055825,"cagr_p_r_y3":-0.01799559233274939,"cagr_p_r_y5":0.024723771808159434,"p_r_fs":1.1525304175879865,"cagr_p_r_d30":-0.1425105621833367,"cagr_p_r_d60":-0.19755926683329528,"cagr_p_r_d90":-0.35002300613496873,"last_data_date":"2026-07-21T16:00:00.000Z","period_date":"1999-03-24T16:00:00.000Z","cagr_p_r_y10":-0.09615863867382402,"cagr_p_r_y20":0.03745703299434422,"cagr_p_r_d14":0.0015479876160995332,"cagr_p_r_d7":-0.03143712574850277},"shnc":{"stockId":917,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":96691,"shnc_d90":0.06532469535708776,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":96691,"shnc_q1":0.06532469535708776,"shnc_q2":0.2583583857155871,"shnc_q3":0.0776372248537197,"shnc_y1":0.04224334928642263,"shnc_y2":-0.23017945574115062},"ple":{"stockId":917,"type":"ple","pc":3,"ps":9000000,"ps_mc":59310000,"ps_sc_r":0.0063,"ps_shbt10sh_r":0.026174199554799694,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":917,"type":"mtasl","last_data_date":"2026-07-20T16:00:00.000Z","spc":0.017,"mtaslb":1146615296,"mtaslb_mc_r":0.12275005614285633,"mtaslb_fbc":-6667547,"mtaslb_fb":1143690654,"mtaslb_smc":-500,"mtaslb_sb":2924642,"fb_mc_rc_d1":-0.0007137893340864113,"fb_mc_rc_d5":-0.0029057738039458057,"fb_mc_rc_d20":-0.00937964587548035,"fb_mc_rc_d60":-0.019333178343304863,"fb_mc_rc_d120":-0.028132350927242637,"sb_mc_rc_d1":-0.000013020354069092368,"sb_mc_rc_d5":0.00007937726112341851,"sb_mc_rc_d20":-0.00007169295122456705,"sb_mc_rc_d60":-0.00007775785576058262,"sb_mc_rc_d120":-0.00006846522412912947,"npa_o_f_d1":-6667547,"npa_o_f_d120":-300549632,"npa_o_f_d20":-88154108,"npa_o_f_d5":-27031701,"npa_o_f_d60":-192018080,"fb_mc_rc_d240":0.0019807451328189315,"npa_o_f_d240":126242161},"mm_ha":{"stockId":917,"type":"mm_ha","mm_sh":12304193,"mm_sha":82315051,"mm_sh_cap_r":0.00868045555391347,"spc":0.0136,"mm_shc_v_r":0.17229240783136182,"mm_sh_nba_d1":62188054.54415119,"mm_sh_nba_d5":62188054.54415119,"mm_sh_nba_d20":62188054.54415119,"mm_sh_nba_d60":62188054.54415119,"mm_sh_nba_d120":31767384.10445971,"mm_sh_nba_d240":-34637747.600633875,"mm_sh_cap_rc_d1":0.005213796735843355,"mm_sh_cap_rc_d5":0.005213796735843355,"mm_sh_cap_rc_d20":0.005213796735843355,"mm_sh_cap_rc_d60":0.005213796735843355,"mm_sh_cap_rc_d120":0.0023787362713974334,"mm_sh_nbv_d1":7390345,"mm_sh_nbv_d5":7390345,"mm_sh_nbv_d20":7390345,"mm_sh_nbv_d60":7390345,"mm_sh_nbv_d120":3371762,"mm_sh_nbv_d240":-3923983,"mm_sh_nbp_d1":2095306.2338523006,"mm_sh_nbp_d5":5832623.318865755,"mm_sh_nbp_d20":5832623.318865755,"mm_sh_nbp_d60":5832623.318865755,"mm_sh_nbp_d120":19108036.718026415,"mm_sh_nbp_d240":12607170.148849878,"mm_sh_nbpr_d1":0.03369306612357059,"mm_sh_nbpr_d5":0.08463773167288813,"mm_sh_nbpr_d20":0.08463773167288813,"mm_sh_nbpr_d60":0.08463773167288813,"mm_sh_nbpr_d120":0.20781110725922047,"mm_sh_nbpr_d240":0.11780451493401779,"mm_sh_cap_rc_d240":-0.002768321337759578,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.00017686281866660888,"mm_shc_v_r_d20":0.00861462039156809,"mm_shc_v_r_d240":0.00035027320627804305,"mm_shc_v_r_d5":0.03445848156627236,"mm_shc_v_r_d60":0.002871540130522697,"mm_sh_cap_rc_q1":-0.001745685318810794,"mm_sh_cap_rc_q2":-0.0030581582182543313,"mm_sh_cap_rc_q3":-0.002059977926859269,"mm_sh_cap_rc_q4":0.0031538188089840855,"mm_sh_nba_q1":-16427531.843276227,"mm_sh_nba_q2":-33997486.91241488,"mm_sh_nba_q3":-19349755.98319526,"mm_sh_nba_q4":42838298.56095593,"mm_sh_nbv_q1":-2474438,"mm_sh_nbv_q2":-4334815,"mm_sh_nbv_q3":-2919935,"mm_sh_nbv_q4":4470410}},"priceMetrics":{"pe_ttm":218.28703428035715,"d_pe_ttm":217.76866985991114,"pb":0.8948822839229342,"pb_wo_gw":0.9411155823893721,"dyr":0.004636785147022952,"mc":9171589506.859999,"mc_om":9171589506.859999,"sp":6.47,"spc":-0.0182,"ta":169852396,"to_r":0.01853330027352608,"cmc":9170962079,"ecmc":7643123468.009999,"ecmc_psh":79047,"shn":96691},"differentMarketStocks":[],"staticDividendYieldRatio":0.004636785162287481},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":917,"date":"2026-07-21T16:00:00.000Z","sp":6.47},{"date":"2026-07-20T16:00:00.000Z","stockId":917,"sp":6.59},{"stockId":917,"date":"2026-07-19T16:00:00.000Z","sp":6.48},{"stockId":917,"date":"2026-07-16T16:00:00.000Z","sp":6.39},{"date":"2026-07-15T16:00:00.000Z","stockId":917,"sp":6.71},{"date":"2026-07-14T16:00:00.000Z","stockId":917,"sp":6.68},{"stockId":917,"date":"2026-07-13T16:00:00.000Z","sp":6.4},{"stockId":917,"date":"2026-07-12T16:00:00.000Z","sp":6.36},{"stockId":917,"date":"2026-07-09T16:00:00.000Z","sp":6.8},{"date":"2026-07-08T16:00:00.000Z","stockId":917,"sp":6.6},{"date":"2026-07-07T16:00:00.000Z","stockId":917,"sp":6.46},{"date":"2026-07-06T16:00:00.000Z","stockId":917,"sp":6.31},{"stockId":917,"date":"2026-07-05T16:00:00.000Z","sp":6.53},{"stockId":917,"date":"2026-07-02T16:00:00.000Z","sp":6.72},{"stockId":917,"date":"2026-07-01T16:00:00.000Z","sp":6.74},{"date":"2026-06-30T16:00:00.000Z","stockId":917,"sp":6.87},{"stockId":917,"date":"2026-06-29T16:00:00.000Z","sp":6.69},{"stockId":917,"date":"2026-06-28T16:00:00.000Z","sp":6.6},{"date":"2026-06-25T16:00:00.000Z","stockId":917,"sp":6.75},{"date":"2026-06-24T16:00:00.000Z","stockId":917,"sp":7.23},{"date":"2026-06-23T16:00:00.000Z","stockId":917,"sp":7.43},{"date":"2026-06-22T16:00:00.000Z","stockId":917,"sp":7.74},{"stockId":917,"date":"2026-06-21T16:00:00.000Z","sp":7.58},{"date":"2026-06-17T16:00:00.000Z","stockId":917,"sp":7.06},{"date":"2026-06-16T16:00:00.000Z","stockId":917,"sp":6.9},{"date":"2026-06-15T16:00:00.000Z","stockId":917,"sp":7.13},{"date":"2026-06-14T16:00:00.000Z","stockId":917,"sp":7.06},{"date":"2026-06-11T16:00:00.000Z","stockId":917,"sp":6.83},{"date":"2026-06-10T16:00:00.000Z","stockId":917,"sp":6.65},{"stockId":917,"date":"2026-06-09T16:00:00.000Z","sp":6.92},{"stockId":917,"date":"2026-06-08T16:00:00.000Z","sp":7.07},{"date":"2026-06-07T16:00:00.000Z","stockId":917,"sp":7.19},{"date":"2026-06-04T16:00:00.000Z","stockId":917,"sp":7.44},{"stockId":917,"date":"2026-06-03T16:00:00.000Z","sp":7.52},{"stockId":917,"date":"2026-06-02T16:00:00.000Z","sp":7.75},{"date":"2026-06-01T16:00:00.000Z","stockId":917,"sp":8.21},{"date":"2026-05-31T16:00:00.000Z","stockId":917,"sp":8.23},{"stockId":917,"date":"2026-05-28T16:00:00.000Z","sp":7.96},{"date":"2026-05-27T16:00:00.000Z","stockId":917,"sp":7.79},{"date":"2026-05-26T16:00:00.000Z","stockId":917,"sp":7.72},{"stockId":917,"date":"2026-05-25T16:00:00.000Z","sp":7.94},{"stockId":917,"date":"2026-05-24T16:00:00.000Z","sp":8.03},{"stockId":917,"date":"2026-05-21T16:00:00.000Z","sp":8.1},{"stockId":917,"date":"2026-05-20T16:00:00.000Z","sp":8.01},{"date":"2026-05-19T16:00:00.000Z","stockId":917,"sp":8.32},{"stockId":917,"date":"2026-05-18T16:00:00.000Z","sp":8.5},{"date":"2026-05-17T16:00:00.000Z","stockId":917,"sp":8.42},{"date":"2026-05-14T16:00:00.000Z","stockId":917,"sp":8.25},{"stockId":917,"date":"2026-05-13T16:00:00.000Z","sp":8.39},{"stockId":917,"date":"2026-05-12T16:00:00.000Z","sp":8.72},{"stockId":917,"date":"2026-05-11T16:00:00.000Z","sp":8.6},{"date":"2026-05-10T16:00:00.000Z","stockId":917,"sp":8.88},{"date":"2026-05-07T16:00:00.000Z","stockId":917,"sp":8.95},{"date":"2026-05-06T16:00:00.000Z","stockId":917,"sp":8.87},{"date":"2026-05-05T16:00:00.000Z","stockId":917,"sp":8.81},{"date":"2026-04-29T16:00:00.000Z","stockId":917,"sp":8.74},{"stockId":917,"date":"2026-04-28T16:00:00.000Z","sp":8.87},{"stockId":917,"date":"2026-04-27T16:00:00.000Z","sp":9.13},{"stockId":917,"date":"2026-04-26T16:00:00.000Z","sp":10.14},{"date":"2026-04-23T16:00:00.000Z","stockId":917,"sp":10.1},{"stockId":917,"date":"2026-04-22T16:00:00.000Z","sp":10},{"stockId":917,"date":"2026-04-21T16:00:00.000Z","sp":9.93},{"stockId":917,"date":"2026-04-20T16:00:00.000Z","sp":9.94},{"date":"2026-04-19T16:00:00.000Z","stockId":917,"sp":10.01},{"date":"2026-04-16T16:00:00.000Z","stockId":917,"sp":9.9},{"date":"2026-04-15T16:00:00.000Z","stockId":917,"sp":9.89},{"stockId":917,"date":"2026-04-14T16:00:00.000Z","sp":9.74},{"date":"2026-04-13T16:00:00.000Z","stockId":917,"sp":9.94},{"stockId":917,"date":"2026-04-12T16:00:00.000Z","sp":9.74},{"date":"2026-04-09T16:00:00.000Z","stockId":917,"sp":9.73},{"date":"2026-04-08T16:00:00.000Z","stockId":917,"sp":9.79},{"date":"2026-04-07T16:00:00.000Z","stockId":917,"sp":9.86},{"stockId":917,"date":"2026-04-06T16:00:00.000Z","sp":8.96},{"stockId":917,"date":"2026-04-02T16:00:00.000Z","sp":9.03},{"date":"2026-04-01T16:00:00.000Z","stockId":917,"sp":9.29},{"date":"2026-03-31T16:00:00.000Z","stockId":917,"sp":9.8},{"date":"2026-03-30T16:00:00.000Z","stockId":917,"sp":9.35},{"date":"2026-03-29T16:00:00.000Z","stockId":917,"sp":9.36},{"stockId":917,"date":"2026-03-26T16:00:00.000Z","sp":9.33},{"stockId":917,"date":"2026-03-25T16:00:00.000Z","sp":9.25},{"date":"2026-03-24T16:00:00.000Z","stockId":917,"sp":9.43},{"date":"2026-03-23T16:00:00.000Z","stockId":917,"sp":9.26},{"stockId":917,"date":"2026-03-22T16:00:00.000Z","sp":9.08},{"stockId":917,"date":"2026-03-19T16:00:00.000Z","sp":9.72},{"date":"2026-03-18T16:00:00.000Z","stockId":917,"sp":9.98},{"date":"2026-03-17T16:00:00.000Z","stockId":917,"sp":10.23},{"date":"2026-03-16T16:00:00.000Z","stockId":917,"sp":9.84},{"date":"2026-03-15T16:00:00.000Z","stockId":917,"sp":10.09},{"stockId":917,"date":"2026-03-12T16:00:00.000Z","sp":9.97},{"stockId":917,"date":"2026-03-11T16:00:00.000Z","sp":10.16},{"stockId":917,"date":"2026-03-10T16:00:00.000Z","sp":10.57},{"stockId":917,"date":"2026-03-09T16:00:00.000Z","sp":10.53},{"stockId":917,"date":"2026-03-08T16:00:00.000Z","sp":10.2},{"date":"2026-03-05T16:00:00.000Z","stockId":917,"sp":10.28},{"stockId":917,"date":"2026-03-04T16:00:00.000Z","sp":10.37},{"stockId":917,"date":"2026-03-03T16:00:00.000Z","sp":10.3},{"date":"2026-03-02T16:00:00.000Z","stockId":917,"sp":10.65},{"stockId":917,"date":"2026-03-01T16:00:00.000Z","sp":11.03},{"stockId":917,"date":"2026-02-26T16:00:00.000Z","sp":11.77},{"date":"2026-02-25T16:00:00.000Z","stockId":917,"sp":11.8},{"date":"2026-02-24T16:00:00.000Z","stockId":917,"sp":12.11},{"stockId":917,"date":"2026-02-23T16:00:00.000Z","sp":12.21},{"date":"2026-02-12T16:00:00.000Z","stockId":917,"sp":11.53},{"date":"2026-02-11T16:00:00.000Z","stockId":917,"sp":11.79},{"stockId":917,"date":"2026-02-10T16:00:00.000Z","sp":11.06},{"date":"2026-02-09T16:00:00.000Z","stockId":917,"sp":11.4},{"date":"2026-02-08T16:00:00.000Z","stockId":917,"sp":11.01},{"stockId":917,"date":"2026-02-05T16:00:00.000Z","sp":10.5},{"stockId":917,"date":"2026-02-04T16:00:00.000Z","sp":10.67},{"stockId":917,"date":"2026-02-03T16:00:00.000Z","sp":10.9},{"date":"2026-02-02T16:00:00.000Z","stockId":917,"sp":11.02},{"stockId":917,"date":"2026-02-01T16:00:00.000Z","sp":10.59},{"date":"2026-01-29T16:00:00.000Z","stockId":917,"sp":10.97},{"stockId":917,"date":"2026-01-28T16:00:00.000Z","sp":11.34},{"stockId":917,"date":"2026-01-27T16:00:00.000Z","sp":11.42},{"date":"2026-01-26T16:00:00.000Z","stockId":917,"sp":11.58},{"date":"2026-01-25T16:00:00.000Z","stockId":917,"sp":11.35},{"date":"2026-01-22T16:00:00.000Z","stockId":917,"sp":11.86},{"stockId":917,"date":"2026-01-21T16:00:00.000Z","sp":11.38},{"stockId":917,"date":"2026-01-20T16:00:00.000Z","sp":11.33},{"date":"2026-01-19T16:00:00.000Z","stockId":917,"sp":11.24},{"date":"2026-01-18T16:00:00.000Z","stockId":917,"sp":11.24},{"stockId":917,"date":"2026-01-15T16:00:00.000Z","sp":11.23},{"stockId":917,"date":"2026-01-14T16:00:00.000Z","sp":11.84},{"stockId":917,"date":"2026-01-13T16:00:00.000Z","sp":12.4},{"date":"2026-01-12T16:00:00.000Z","stockId":917,"sp":12.64},{"date":"2026-01-11T16:00:00.000Z","stockId":917,"sp":13.27},{"stockId":917,"date":"2026-01-08T16:00:00.000Z","sp":12.06},{"date":"2026-01-07T16:00:00.000Z","stockId":917,"sp":10.96},{"date":"2026-01-06T16:00:00.000Z","stockId":917,"sp":11.18},{"date":"2026-01-05T16:00:00.000Z","stockId":917,"sp":11.42},{"date":"2026-01-04T16:00:00.000Z","stockId":917,"sp":10.88},{"date":"2025-12-30T16:00:00.000Z","stockId":917,"sp":10.28},{"date":"2025-12-29T16:00:00.000Z","stockId":917,"sp":10.35},{"date":"2025-12-28T16:00:00.000Z","stockId":917,"sp":11.5},{"date":"2025-12-25T16:00:00.000Z","stockId":917,"sp":10.45},{"date":"2025-12-24T16:00:00.000Z","stockId":917,"sp":10.12},{"date":"2025-12-23T16:00:00.000Z","stockId":917,"sp":10.02},{"date":"2025-12-22T16:00:00.000Z","stockId":917,"sp":10},{"date":"2025-12-21T16:00:00.000Z","stockId":917,"sp":9.92},{"date":"2025-12-18T16:00:00.000Z","stockId":917,"sp":10.29},{"date":"2025-12-17T16:00:00.000Z","stockId":917,"sp":9.35},{"date":"2025-12-16T16:00:00.000Z","stockId":917,"sp":8.73},{"date":"2025-12-15T16:00:00.000Z","stockId":917,"sp":8.69},{"date":"2025-12-14T16:00:00.000Z","stockId":917,"sp":8.97},{"date":"2025-12-11T16:00:00.000Z","stockId":917,"sp":9.33},{"date":"2025-12-10T16:00:00.000Z","stockId":917,"sp":9.39},{"date":"2025-12-09T16:00:00.000Z","stockId":917,"sp":9.4},{"date":"2025-12-08T16:00:00.000Z","stockId":917,"sp":9.24},{"date":"2025-12-07T16:00:00.000Z","stockId":917,"sp":8.86},{"date":"2025-12-04T16:00:00.000Z","stockId":917,"sp":8.7},{"date":"2025-12-03T16:00:00.000Z","stockId":917,"sp":8.4},{"date":"2025-12-02T16:00:00.000Z","stockId":917,"sp":8.46},{"date":"2025-12-01T16:00:00.000Z","stockId":917,"sp":8.43},{"date":"2025-11-30T16:00:00.000Z","stockId":917,"sp":8.58},{"date":"2025-11-27T16:00:00.000Z","stockId":917,"sp":8.61},{"date":"2025-11-26T16:00:00.000Z","stockId":917,"sp":8.57},{"date":"2025-11-25T16:00:00.000Z","stockId":917,"sp":8.55},{"date":"2025-11-24T16:00:00.000Z","stockId":917,"sp":8.61},{"date":"2025-11-23T16:00:00.000Z","stockId":917,"sp":8.37},{"date":"2025-11-20T16:00:00.000Z","stockId":917,"sp":8.2},{"date":"2025-11-19T16:00:00.000Z","stockId":917,"sp":8.36},{"date":"2025-11-18T16:00:00.000Z","stockId":917,"sp":8.3},{"date":"2025-11-17T16:00:00.000Z","stockId":917,"sp":8.47},{"date":"2025-11-16T16:00:00.000Z","stockId":917,"sp":8.48},{"date":"2025-11-13T16:00:00.000Z","stockId":917,"sp":8.31},{"date":"2025-11-12T16:00:00.000Z","stockId":917,"sp":8.4},{"date":"2025-11-11T16:00:00.000Z","stockId":917,"sp":8.38},{"date":"2025-11-10T16:00:00.000Z","stockId":917,"sp":8.53},{"date":"2025-11-09T16:00:00.000Z","stockId":917,"sp":8.62},{"date":"2025-11-06T16:00:00.000Z","stockId":917,"sp":8.57},{"date":"2025-11-05T16:00:00.000Z","stockId":917,"sp":8.73},{"date":"2025-11-04T16:00:00.000Z","stockId":917,"sp":8.87},{"date":"2025-11-03T16:00:00.000Z","stockId":917,"sp":8.94},{"date":"2025-11-02T16:00:00.000Z","stockId":917,"sp":9.11},{"date":"2025-10-30T16:00:00.000Z","stockId":917,"sp":8.92},{"date":"2025-10-29T16:00:00.000Z","stockId":917,"sp":8.67},{"date":"2025-10-28T16:00:00.000Z","stockId":917,"sp":8.95},{"date":"2025-10-27T16:00:00.000Z","stockId":917,"sp":8.95},{"date":"2025-10-26T16:00:00.000Z","stockId":917,"sp":8.84},{"date":"2025-10-23T16:00:00.000Z","stockId":917,"sp":8.73},{"date":"2025-10-22T16:00:00.000Z","stockId":917,"sp":8.66},{"date":"2025-10-21T16:00:00.000Z","stockId":917,"sp":8.56},{"date":"2025-10-20T16:00:00.000Z","stockId":917,"sp":8.62},{"date":"2025-10-19T16:00:00.000Z","stockId":917,"sp":8.64},{"date":"2025-10-16T16:00:00.000Z","stockId":917,"sp":7.85},{"date":"2025-10-15T16:00:00.000Z","stockId":917,"sp":8.19},{"date":"2025-10-14T16:00:00.000Z","stockId":917,"sp":8.3},{"date":"2025-10-13T16:00:00.000Z","stockId":917,"sp":8.37},{"date":"2025-10-12T16:00:00.000Z","stockId":917,"sp":8.33},{"date":"2025-10-09T16:00:00.000Z","stockId":917,"sp":8.53},{"date":"2025-10-08T16:00:00.000Z","stockId":917,"sp":8.46},{"date":"2025-09-29T16:00:00.000Z","stockId":917,"sp":8.38},{"date":"2025-09-28T16:00:00.000Z","stockId":917,"sp":8.48},{"date":"2025-09-25T16:00:00.000Z","stockId":917,"sp":8.09},{"date":"2025-09-24T16:00:00.000Z","stockId":917,"sp":8.27},{"date":"2025-09-23T16:00:00.000Z","stockId":917,"sp":8.32},{"date":"2025-09-22T16:00:00.000Z","stockId":917,"sp":8.1},{"date":"2025-09-21T16:00:00.000Z","stockId":917,"sp":8.16},{"date":"2025-09-18T16:00:00.000Z","stockId":917,"sp":7.86},{"date":"2025-09-17T16:00:00.000Z","stockId":917,"sp":7.72},{"date":"2025-09-16T16:00:00.000Z","stockId":917,"sp":7.87},{"date":"2025-09-15T16:00:00.000Z","stockId":917,"sp":7.83},{"date":"2025-09-14T16:00:00.000Z","stockId":917,"sp":7.68},{"date":"2025-09-11T16:00:00.000Z","stockId":917,"sp":7.73},{"date":"2025-09-10T16:00:00.000Z","stockId":917,"sp":7.67},{"date":"2025-09-09T16:00:00.000Z","stockId":917,"sp":7.65},{"date":"2025-09-08T16:00:00.000Z","stockId":917,"sp":7.56},{"date":"2025-09-07T16:00:00.000Z","stockId":917,"sp":7.7},{"date":"2025-09-04T16:00:00.000Z","stockId":917,"sp":7.56},{"date":"2025-09-03T16:00:00.000Z","stockId":917,"sp":7.43},{"date":"2025-09-02T16:00:00.000Z","stockId":917,"sp":7.46},{"date":"2025-09-01T16:00:00.000Z","stockId":917,"sp":7.64},{"date":"2025-08-31T16:00:00.000Z","stockId":917,"sp":7.85},{"date":"2025-08-28T16:00:00.000Z","stockId":917,"sp":7.8},{"date":"2025-08-27T16:00:00.000Z","stockId":917,"sp":7.92},{"date":"2025-08-26T16:00:00.000Z","stockId":917,"sp":7.87},{"date":"2025-08-25T16:00:00.000Z","stockId":917,"sp":8.19},{"date":"2025-08-24T16:00:00.000Z","stockId":917,"sp":8.05},{"date":"2025-08-21T16:00:00.000Z","stockId":917,"sp":8.08},{"date":"2025-08-20T16:00:00.000Z","stockId":917,"sp":7.85},{"date":"2025-08-19T16:00:00.000Z","stockId":917,"sp":7.9},{"date":"2025-08-18T16:00:00.000Z","stockId":917,"sp":7.83},{"date":"2025-08-17T16:00:00.000Z","stockId":917,"sp":7.83},{"date":"2025-08-14T16:00:00.000Z","stockId":917,"sp":7.65},{"date":"2025-08-13T16:00:00.000Z","stockId":917,"sp":7.56},{"date":"2025-08-12T16:00:00.000Z","stockId":917,"sp":7.74},{"date":"2025-08-11T16:00:00.000Z","stockId":917,"sp":7.66},{"date":"2025-08-10T16:00:00.000Z","stockId":917,"sp":7.64},{"date":"2025-08-07T16:00:00.000Z","stockId":917,"sp":7.59},{"date":"2025-08-06T16:00:00.000Z","stockId":917,"sp":7.71},{"date":"2025-08-05T16:00:00.000Z","stockId":917,"sp":7.75},{"date":"2025-08-04T16:00:00.000Z","stockId":917,"sp":7.74},{"date":"2025-08-03T16:00:00.000Z","stockId":917,"sp":7.68},{"date":"2025-07-31T16:00:00.000Z","stockId":917,"sp":7.72},{"date":"2025-07-30T16:00:00.000Z","stockId":917,"sp":7.7},{"date":"2025-07-29T16:00:00.000Z","stockId":917,"sp":7.77},{"date":"2025-07-28T16:00:00.000Z","stockId":917,"sp":7.76},{"date":"2025-07-27T16:00:00.000Z","stockId":917,"sp":7.88},{"date":"2025-07-24T16:00:00.000Z","stockId":917,"sp":7.77},{"date":"2025-07-23T16:00:00.000Z","stockId":917,"sp":7.75},{"date":"2025-07-22T16:00:00.000Z","stockId":917,"sp":7.63},{"date":"2025-07-21T16:00:00.000Z","stockId":917,"sp":7.66},{"date":"2025-07-20T16:00:00.000Z","stockId":917,"sp":7.74},{"date":"2025-07-17T16:00:00.000Z","stockId":917,"sp":7.72},{"date":"2025-07-16T16:00:00.000Z","stockId":917,"sp":7.75},{"date":"2025-07-15T16:00:00.000Z","stockId":917,"sp":7.75},{"date":"2025-07-14T16:00:00.000Z","stockId":917,"sp":7.58},{"date":"2025-07-13T16:00:00.000Z","stockId":917,"sp":7.6},{"date":"2025-07-10T16:00:00.000Z","stockId":917,"sp":7.71},{"date":"2025-07-09T16:00:00.000Z","stockId":917,"sp":7.66},{"date":"2025-07-08T16:00:00.000Z","stockId":917,"sp":7.64},{"date":"2025-07-07T16:00:00.000Z","stockId":917,"sp":7.58},{"date":"2025-07-06T16:00:00.000Z","stockId":917,"sp":7.43},{"date":"2025-07-03T16:00:00.000Z","stockId":917,"sp":7.39},{"date":"2025-07-02T16:00:00.000Z","stockId":917,"sp":7.5},{"date":"2025-07-01T16:00:00.000Z","stockId":917,"sp":7.51},{"date":"2025-06-30T16:00:00.000Z","stockId":917,"sp":7.58},{"date":"2025-06-29T16:00:00.000Z","stockId":917,"sp":7.56},{"date":"2025-06-26T16:00:00.000Z","stockId":917,"sp":7.57},{"date":"2025-06-25T16:00:00.000Z","stockId":917,"sp":7.45},{"date":"2025-06-24T16:00:00.000Z","stockId":917,"sp":7.33},{"date":"2025-06-23T16:00:00.000Z","stockId":917,"sp":7.38},{"date":"2025-06-22T16:00:00.000Z","stockId":917,"sp":7.21},{"date":"2025-06-19T16:00:00.000Z","stockId":917,"sp":7.2},{"date":"2025-06-18T16:00:00.000Z","stockId":917,"sp":7.24},{"date":"2025-06-17T16:00:00.000Z","stockId":917,"sp":7.29},{"date":"2025-06-16T16:00:00.000Z","stockId":917,"sp":7.58},{"date":"2025-06-15T16:00:00.000Z","stockId":917,"sp":7.85},{"date":"2025-06-12T16:00:00.000Z","stockId":917,"sp":7.98},{"date":"2025-06-11T16:00:00.000Z","stockId":917,"sp":8.28},{"date":"2025-06-10T16:00:00.000Z","stockId":917,"sp":7.77},{"date":"2025-06-09T16:00:00.000Z","stockId":917,"sp":7.63},{"date":"2025-06-08T16:00:00.000Z","stockId":917,"sp":7.39},{"date":"2025-06-05T16:00:00.000Z","stockId":917,"sp":7.31},{"date":"2025-06-04T16:00:00.000Z","stockId":917,"sp":7.24},{"date":"2025-06-03T16:00:00.000Z","stockId":917,"sp":7.15},{"date":"2025-06-02T16:00:00.000Z","stockId":917,"sp":7.11},{"date":"2025-05-29T16:00:00.000Z","stockId":917,"sp":7.06},{"date":"2025-05-28T16:00:00.000Z","stockId":917,"sp":7.16},{"date":"2025-05-27T16:00:00.000Z","stockId":917,"sp":7.06},{"date":"2025-05-26T16:00:00.000Z","stockId":917,"sp":7.12},{"date":"2025-05-25T16:00:00.000Z","stockId":917,"sp":7.19},{"date":"2025-05-22T16:00:00.000Z","stockId":917,"sp":7.04},{"date":"2025-05-21T16:00:00.000Z","stockId":917,"sp":7.27},{"date":"2025-05-20T16:00:00.000Z","stockId":917,"sp":7.37},{"date":"2025-05-19T16:00:00.000Z","stockId":917,"sp":7.57},{"date":"2025-05-18T16:00:00.000Z","stockId":917,"sp":7.37},{"date":"2025-05-15T16:00:00.000Z","stockId":917,"sp":7.19},{"date":"2025-05-14T16:00:00.000Z","stockId":917,"sp":7.28},{"date":"2025-05-13T16:00:00.000Z","stockId":917,"sp":7.36},{"date":"2025-05-12T16:00:00.000Z","stockId":917,"sp":7.33},{"date":"2025-05-11T16:00:00.000Z","stockId":917,"sp":7.37},{"date":"2025-05-08T16:00:00.000Z","stockId":917,"sp":7.31},{"date":"2025-05-07T16:00:00.000Z","stockId":917,"sp":7.5},{"date":"2025-05-06T16:00:00.000Z","stockId":917,"sp":7.33},{"date":"2025-05-05T16:00:00.000Z","stockId":917,"sp":7.38},{"date":"2025-04-29T16:00:00.000Z","stockId":917,"sp":7.2},{"date":"2025-04-28T16:00:00.000Z","stockId":917,"sp":7.04},{"date":"2025-04-27T16:00:00.000Z","stockId":917,"sp":6.92},{"date":"2025-04-24T16:00:00.000Z","stockId":917,"sp":7.11},{"date":"2025-04-23T16:00:00.000Z","stockId":917,"sp":7.06},{"date":"2025-04-22T16:00:00.000Z","stockId":917,"sp":7.29},{"date":"2025-04-21T16:00:00.000Z","stockId":917,"sp":7.31},{"date":"2025-04-20T16:00:00.000Z","stockId":917,"sp":7.44},{"date":"2025-04-17T16:00:00.000Z","stockId":917,"sp":7.36},{"date":"2025-04-16T16:00:00.000Z","stockId":917,"sp":7.31},{"date":"2025-04-15T16:00:00.000Z","stockId":917,"sp":7.37},{"date":"2025-04-14T16:00:00.000Z","stockId":917,"sp":7.69},{"date":"2025-04-13T16:00:00.000Z","stockId":917,"sp":7.31},{"date":"2025-04-10T16:00:00.000Z","stockId":917,"sp":7.07},{"date":"2025-04-09T16:00:00.000Z","stockId":917,"sp":7},{"date":"2025-04-08T16:00:00.000Z","stockId":917,"sp":6.89},{"date":"2025-04-07T16:00:00.000Z","stockId":917,"sp":6.8},{"date":"2025-04-06T16:00:00.000Z","stockId":917,"sp":7.02},{"date":"2025-04-02T16:00:00.000Z","stockId":917,"sp":7.8},{"date":"2025-04-01T16:00:00.000Z","stockId":917,"sp":7.97},{"date":"2025-03-31T16:00:00.000Z","stockId":917,"sp":7.63},{"date":"2025-03-30T16:00:00.000Z","stockId":917,"sp":8.01},{"date":"2025-03-27T16:00:00.000Z","stockId":917,"sp":8.24},{"date":"2025-03-26T16:00:00.000Z","stockId":917,"sp":7.96},{"date":"2025-03-25T16:00:00.000Z","stockId":917,"sp":7.72},{"date":"2025-03-24T16:00:00.000Z","stockId":917,"sp":7.59},{"date":"2025-03-23T16:00:00.000Z","stockId":917,"sp":7.82},{"date":"2025-03-20T16:00:00.000Z","stockId":917,"sp":7.98},{"date":"2025-03-19T16:00:00.000Z","stockId":917,"sp":8.07},{"date":"2025-03-18T16:00:00.000Z","stockId":917,"sp":8.39},{"date":"2025-03-17T16:00:00.000Z","stockId":917,"sp":7.98},{"date":"2025-03-16T16:00:00.000Z","stockId":917,"sp":7.87},{"date":"2025-03-13T16:00:00.000Z","stockId":917,"sp":7.9},{"date":"2025-03-12T16:00:00.000Z","stockId":917,"sp":7.84},{"date":"2025-03-11T16:00:00.000Z","stockId":917,"sp":8.11},{"date":"2025-03-10T16:00:00.000Z","stockId":917,"sp":7.95},{"date":"2025-03-09T16:00:00.000Z","stockId":917,"sp":7.72},{"date":"2025-03-06T16:00:00.000Z","stockId":917,"sp":7.93},{"date":"2025-03-05T16:00:00.000Z","stockId":917,"sp":8.2},{"date":"2025-03-04T16:00:00.000Z","stockId":917,"sp":7.66},{"date":"2025-03-03T16:00:00.000Z","stockId":917,"sp":7.47},{"date":"2025-03-02T16:00:00.000Z","stockId":917,"sp":7.37},{"date":"2025-02-27T16:00:00.000Z","stockId":917,"sp":7.19},{"date":"2025-02-26T16:00:00.000Z","stockId":917,"sp":7.65},{"date":"2025-02-25T16:00:00.000Z","stockId":917,"sp":7.86},{"date":"2025-02-24T16:00:00.000Z","stockId":917,"sp":7.76},{"date":"2025-02-23T16:00:00.000Z","stockId":917,"sp":8.1},{"date":"2025-02-20T16:00:00.000Z","stockId":917,"sp":7.59},{"date":"2025-02-19T16:00:00.000Z","stockId":917,"sp":7.45},{"date":"2025-02-18T16:00:00.000Z","stockId":917,"sp":7.38},{"date":"2025-02-17T16:00:00.000Z","stockId":917,"sp":7.24},{"date":"2025-02-16T16:00:00.000Z","stockId":917,"sp":7.62},{"date":"2025-02-13T16:00:00.000Z","stockId":917,"sp":7.6},{"date":"2025-02-12T16:00:00.000Z","stockId":917,"sp":7.69},{"date":"2025-02-11T16:00:00.000Z","stockId":917,"sp":7.7},{"date":"2025-02-10T16:00:00.000Z","stockId":917,"sp":7.6},{"date":"2025-02-09T16:00:00.000Z","stockId":917,"sp":7.59},{"date":"2025-02-06T16:00:00.000Z","stockId":917,"sp":7.41},{"date":"2025-02-05T16:00:00.000Z","stockId":917,"sp":7.41},{"date":"2025-02-04T16:00:00.000Z","stockId":917,"sp":7.35},{"date":"2025-01-26T16:00:00.000Z","stockId":917,"sp":7.19},{"date":"2025-01-23T16:00:00.000Z","stockId":917,"sp":7.28},{"date":"2025-01-22T16:00:00.000Z","stockId":917,"sp":7.23},{"date":"2025-01-21T16:00:00.000Z","stockId":917,"sp":6.75},{"date":"2025-01-20T16:00:00.000Z","stockId":917,"sp":6.88},{"date":"2025-01-19T16:00:00.000Z","stockId":917,"sp":6.91},{"date":"2025-01-16T16:00:00.000Z","stockId":917,"sp":6.88},{"date":"2025-01-15T16:00:00.000Z","stockId":917,"sp":6.89},{"date":"2025-01-14T16:00:00.000Z","stockId":917,"sp":6.92},{"date":"2025-01-13T16:00:00.000Z","stockId":917,"sp":6.82},{"date":"2025-01-12T16:00:00.000Z","stockId":917,"sp":6.41},{"date":"2025-01-09T16:00:00.000Z","stockId":917,"sp":6.38},{"date":"2025-01-08T16:00:00.000Z","stockId":917,"sp":6.66},{"date":"2025-01-07T16:00:00.000Z","stockId":917,"sp":6.61},{"date":"2025-01-06T16:00:00.000Z","stockId":917,"sp":6.54},{"date":"2025-01-05T16:00:00.000Z","stockId":917,"sp":6.42},{"date":"2025-01-02T16:00:00.000Z","stockId":917,"sp":6.5},{"date":"2025-01-01T16:00:00.000Z","stockId":917,"sp":6.91},{"date":"2024-12-30T16:00:00.000Z","stockId":917,"sp":7.07},{"date":"2024-12-29T16:00:00.000Z","stockId":917,"sp":7.43},{"date":"2024-12-26T16:00:00.000Z","stockId":917,"sp":7.38},{"date":"2024-12-25T16:00:00.000Z","stockId":917,"sp":7.26},{"date":"2024-12-24T16:00:00.000Z","stockId":917,"sp":7.3},{"date":"2024-12-23T16:00:00.000Z","stockId":917,"sp":7.55},{"date":"2024-12-22T16:00:00.000Z","stockId":917,"sp":7.54},{"date":"2024-12-19T16:00:00.000Z","stockId":917,"sp":8.09},{"date":"2024-12-18T16:00:00.000Z","stockId":917,"sp":8.09},{"date":"2024-12-17T16:00:00.000Z","stockId":917,"sp":8.14},{"date":"2024-12-16T16:00:00.000Z","stockId":917,"sp":8.1},{"date":"2024-12-15T16:00:00.000Z","stockId":917,"sp":8.57},{"date":"2024-12-12T16:00:00.000Z","stockId":917,"sp":8.78},{"date":"2024-12-11T16:00:00.000Z","stockId":917,"sp":8.77},{"date":"2024-12-10T16:00:00.000Z","stockId":917,"sp":8.61},{"date":"2024-12-09T16:00:00.000Z","stockId":917,"sp":8.66},{"date":"2024-12-08T16:00:00.000Z","stockId":917,"sp":8.53},{"date":"2024-12-05T16:00:00.000Z","stockId":917,"sp":8.83},{"date":"2024-12-04T16:00:00.000Z","stockId":917,"sp":8.5},{"date":"2024-12-03T16:00:00.000Z","stockId":917,"sp":8.22},{"date":"2024-12-02T16:00:00.000Z","stockId":917,"sp":8.61},{"date":"2024-12-01T16:00:00.000Z","stockId":917,"sp":8.39},{"date":"2024-11-28T16:00:00.000Z","stockId":917,"sp":8.25},{"date":"2024-11-27T16:00:00.000Z","stockId":917,"sp":8.08},{"date":"2024-11-26T16:00:00.000Z","stockId":917,"sp":8.19},{"date":"2024-11-25T16:00:00.000Z","stockId":917,"sp":7.98},{"date":"2024-11-24T16:00:00.000Z","stockId":917,"sp":7.84},{"date":"2024-11-21T16:00:00.000Z","stockId":917,"sp":7.73},{"date":"2024-11-20T16:00:00.000Z","stockId":917,"sp":7.97},{"date":"2024-11-19T16:00:00.000Z","stockId":917,"sp":8},{"date":"2024-11-18T16:00:00.000Z","stockId":917,"sp":7.7},{"date":"2024-11-17T16:00:00.000Z","stockId":917,"sp":7.53},{"date":"2024-11-14T16:00:00.000Z","stockId":917,"sp":8.37},{"date":"2024-11-13T16:00:00.000Z","stockId":917,"sp":8.42},{"date":"2024-11-12T16:00:00.000Z","stockId":917,"sp":8.77},{"date":"2024-11-11T16:00:00.000Z","stockId":917,"sp":8.58},{"date":"2024-11-10T16:00:00.000Z","stockId":917,"sp":8.8},{"date":"2024-11-07T16:00:00.000Z","stockId":917,"sp":8.57},{"date":"2024-11-06T16:00:00.000Z","stockId":917,"sp":8.6},{"date":"2024-11-05T16:00:00.000Z","stockId":917,"sp":8.92},{"date":"2024-11-04T16:00:00.000Z","stockId":917,"sp":9.34},{"date":"2024-11-03T16:00:00.000Z","stockId":917,"sp":10.01},{"date":"2024-10-31T16:00:00.000Z","stockId":917,"sp":11.12},{"date":"2024-10-30T16:00:00.000Z","stockId":917,"sp":10.11},{"date":"2024-10-29T16:00:00.000Z","stockId":917,"sp":9.19},{"date":"2024-10-28T16:00:00.000Z","stockId":917,"sp":8.35},{"date":"2024-10-27T16:00:00.000Z","stockId":917,"sp":7.59},{"date":"2024-10-24T16:00:00.000Z","stockId":917,"sp":6.9},{"date":"2024-10-23T16:00:00.000Z","stockId":917,"sp":6.27},{"date":"2024-10-22T16:00:00.000Z","stockId":917,"sp":6.32},{"date":"2024-10-21T16:00:00.000Z","stockId":917,"sp":6.4},{"date":"2024-10-20T16:00:00.000Z","stockId":917,"sp":6.29},{"date":"2024-10-17T16:00:00.000Z","stockId":917,"sp":6.1},{"date":"2024-10-16T16:00:00.000Z","stockId":917,"sp":6.03},{"date":"2024-10-15T16:00:00.000Z","stockId":917,"sp":6},{"date":"2024-10-14T16:00:00.000Z","stockId":917,"sp":5.94},{"date":"2024-10-13T16:00:00.000Z","stockId":917,"sp":5.94},{"date":"2024-10-10T16:00:00.000Z","stockId":917,"sp":5.77},{"date":"2024-10-09T16:00:00.000Z","stockId":917,"sp":6.02},{"date":"2024-10-08T16:00:00.000Z","stockId":917,"sp":6.03},{"date":"2024-10-07T16:00:00.000Z","stockId":917,"sp":6.69},{"date":"2024-09-29T16:00:00.000Z","stockId":917,"sp":6.38},{"date":"2024-09-26T16:00:00.000Z","stockId":917,"sp":5.9},{"date":"2024-09-25T16:00:00.000Z","stockId":917,"sp":5.73},{"date":"2024-09-24T16:00:00.000Z","stockId":917,"sp":5.63},{"date":"2024-09-23T16:00:00.000Z","stockId":917,"sp":5.12},{"date":"2024-09-22T16:00:00.000Z","stockId":917,"sp":4.88},{"date":"2024-09-19T16:00:00.000Z","stockId":917,"sp":4.85},{"date":"2024-09-18T16:00:00.000Z","stockId":917,"sp":4.82},{"date":"2024-09-17T16:00:00.000Z","stockId":917,"sp":4.71},{"date":"2024-09-12T16:00:00.000Z","stockId":917,"sp":4.74},{"date":"2024-09-11T16:00:00.000Z","stockId":917,"sp":4.76},{"date":"2024-09-10T16:00:00.000Z","stockId":917,"sp":4.75},{"date":"2024-09-09T16:00:00.000Z","stockId":917,"sp":4.82},{"date":"2024-09-08T16:00:00.000Z","stockId":917,"sp":4.8},{"date":"2024-09-05T16:00:00.000Z","stockId":917,"sp":4.81},{"date":"2024-09-04T16:00:00.000Z","stockId":917,"sp":4.88},{"date":"2024-09-03T16:00:00.000Z","stockId":917,"sp":4.77},{"date":"2024-09-02T16:00:00.000Z","stockId":917,"sp":4.85},{"date":"2024-09-01T16:00:00.000Z","stockId":917,"sp":4.83},{"date":"2024-08-29T16:00:00.000Z","stockId":917,"sp":4.98},{"date":"2024-08-28T16:00:00.000Z","stockId":917,"sp":4.84},{"date":"2024-08-27T16:00:00.000Z","stockId":917,"sp":4.73},{"date":"2024-08-26T16:00:00.000Z","stockId":917,"sp":4.67},{"date":"2024-08-25T16:00:00.000Z","stockId":917,"sp":4.78},{"date":"2024-08-22T16:00:00.000Z","stockId":917,"sp":4.71},{"date":"2024-08-21T16:00:00.000Z","stockId":917,"sp":4.76},{"date":"2024-08-20T16:00:00.000Z","stockId":917,"sp":4.88},{"date":"2024-08-19T16:00:00.000Z","stockId":917,"sp":4.96},{"date":"2024-08-18T16:00:00.000Z","stockId":917,"sp":5.01},{"date":"2024-08-15T16:00:00.000Z","stockId":917,"sp":4.96},{"date":"2024-08-14T16:00:00.000Z","stockId":917,"sp":5.01},{"date":"2024-08-13T16:00:00.000Z","stockId":917,"sp":4.9},{"date":"2024-08-12T16:00:00.000Z","stockId":917,"sp":4.89},{"date":"2024-08-11T16:00:00.000Z","stockId":917,"sp":4.89},{"date":"2024-08-08T16:00:00.000Z","stockId":917,"sp":4.94},{"date":"2024-08-07T16:00:00.000Z","stockId":917,"sp":5.02},{"date":"2024-08-06T16:00:00.000Z","stockId":917,"sp":5},{"date":"2024-08-05T16:00:00.000Z","stockId":917,"sp":5.05},{"date":"2024-08-04T16:00:00.000Z","stockId":917,"sp":4.96},{"date":"2024-08-01T16:00:00.000Z","stockId":917,"sp":5.05},{"date":"2024-07-31T16:00:00.000Z","stockId":917,"sp":5.09},{"date":"2024-07-30T16:00:00.000Z","stockId":917,"sp":5.12},{"date":"2024-07-29T16:00:00.000Z","stockId":917,"sp":4.93},{"date":"2024-07-28T16:00:00.000Z","stockId":917,"sp":4.91},{"date":"2024-07-25T16:00:00.000Z","stockId":917,"sp":4.88},{"date":"2024-07-24T16:00:00.000Z","stockId":917,"sp":4.81},{"date":"2024-07-23T16:00:00.000Z","stockId":917,"sp":4.72},{"date":"2024-07-22T16:00:00.000Z","stockId":917,"sp":4.82},{"date":"2024-07-21T16:00:00.000Z","stockId":917,"sp":4.91},{"date":"2024-07-18T16:00:00.000Z","stockId":917,"sp":4.93},{"date":"2024-07-17T16:00:00.000Z","stockId":917,"sp":4.92},{"date":"2024-07-16T16:00:00.000Z","stockId":917,"sp":4.96},{"date":"2024-07-15T16:00:00.000Z","stockId":917,"sp":4.99},{"date":"2024-07-14T16:00:00.000Z","stockId":917,"sp":4.95},{"date":"2024-07-11T16:00:00.000Z","stockId":917,"sp":5},{"date":"2024-07-10T16:00:00.000Z","stockId":917,"sp":5.04},{"date":"2024-07-09T16:00:00.000Z","stockId":917,"sp":4.91},{"date":"2024-07-08T16:00:00.000Z","stockId":917,"sp":4.95},{"date":"2024-07-07T16:00:00.000Z","stockId":917,"sp":4.87},{"date":"2024-07-04T16:00:00.000Z","stockId":917,"sp":5.05},{"date":"2024-07-03T16:00:00.000Z","stockId":917,"sp":4.99},{"date":"2024-07-02T16:00:00.000Z","stockId":917,"sp":5.1},{"date":"2024-07-01T16:00:00.000Z","stockId":917,"sp":5.13},{"date":"2024-06-30T16:00:00.000Z","stockId":917,"sp":5.12},{"date":"2024-06-27T16:00:00.000Z","stockId":917,"sp":5.05},{"date":"2024-06-26T16:00:00.000Z","stockId":917,"sp":5.06},{"sp":5.12,"stockId":917,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.87,"stockId":917,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.86,"stockId":917,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.05,"stockId":917,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.06,"stockId":917,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.25,"stockId":917,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.25,"stockId":917,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.18,"stockId":917,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.28,"stockId":917,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.24,"stockId":917,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.31,"stockId":917,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.17,"stockId":917,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.21,"stockId":917,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.11,"stockId":917,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.27,"stockId":917,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.37,"stockId":917,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.46,"stockId":917,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.55,"stockId":917,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.48,"stockId":917,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.47,"stockId":917,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.45,"stockId":917,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.7,"stockId":917,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.7,"stockId":917,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.89,"stockId":917,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.13,"stockId":917,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.13,"stockId":917,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.21,"stockId":917,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.83,"stockId":917,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.84,"stockId":917,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.83,"stockId":917,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.94,"stockId":917,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.81,"stockId":917,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":917,"sp":5.71},{"date":"2024-05-08T16:00:00.000Z","stockId":917,"sp":5.78},{"date":"2024-05-07T16:00:00.000Z","stockId":917,"sp":5.71},{"date":"2024-05-06T16:00:00.000Z","stockId":917,"sp":5.91},{"date":"2024-05-05T16:00:00.000Z","stockId":917,"sp":5.92},{"date":"2024-04-29T16:00:00.000Z","stockId":917,"sp":5.85},{"date":"2024-04-28T16:00:00.000Z","stockId":917,"sp":5.93},{"date":"2024-04-25T16:00:00.000Z","stockId":917,"sp":5.58},{"date":"2024-04-24T16:00:00.000Z","stockId":917,"sp":5.42},{"date":"2024-04-23T16:00:00.000Z","stockId":917,"sp":5.46},{"date":"2024-04-22T16:00:00.000Z","stockId":917,"sp":5.33},{"date":"2024-04-21T16:00:00.000Z","stockId":917,"sp":5.27},{"date":"2024-04-18T16:00:00.000Z","stockId":917,"sp":5.35},{"date":"2024-04-17T16:00:00.000Z","stockId":917,"sp":5.46},{"date":"2024-04-16T16:00:00.000Z","stockId":917,"sp":5.41},{"date":"2024-04-15T16:00:00.000Z","stockId":917,"sp":5.09},{"date":"2024-04-14T16:00:00.000Z","stockId":917,"sp":5.46},{"date":"2024-04-11T16:00:00.000Z","stockId":917,"sp":5.73},{"date":"2024-04-10T16:00:00.000Z","stockId":917,"sp":5.87},{"date":"2024-04-09T16:00:00.000Z","stockId":917,"sp":5.76},{"date":"2024-04-08T16:00:00.000Z","stockId":917,"sp":5.93},{"date":"2024-04-07T16:00:00.000Z","stockId":917,"sp":5.88},{"date":"2024-04-02T16:00:00.000Z","stockId":917,"sp":6.09},{"date":"2024-04-01T16:00:00.000Z","stockId":917,"sp":6.25},{"date":"2024-03-31T16:00:00.000Z","stockId":917,"sp":6.58},{"date":"2024-03-28T16:00:00.000Z","stockId":917,"sp":6.49},{"date":"2024-03-27T16:00:00.000Z","stockId":917,"sp":6.62},{"date":"2024-03-26T16:00:00.000Z","stockId":917,"sp":6.49},{"date":"2024-03-25T16:00:00.000Z","stockId":917,"sp":6.57},{"date":"2024-03-24T16:00:00.000Z","stockId":917,"sp":6.87},{"date":"2024-03-21T16:00:00.000Z","stockId":917,"sp":7.61},{"date":"2024-03-20T16:00:00.000Z","stockId":917,"sp":7.86},{"date":"2024-03-19T16:00:00.000Z","stockId":917,"sp":8.43},{"date":"2024-03-18T16:00:00.000Z","stockId":917,"sp":7.66},{"date":"2024-03-17T16:00:00.000Z","stockId":917,"sp":6.96},{"date":"2024-03-14T16:00:00.000Z","stockId":917,"sp":6.33},{"date":"2024-03-13T16:00:00.000Z","stockId":917,"sp":5.75},{"date":"2024-03-12T16:00:00.000Z","stockId":917,"sp":5.62},{"date":"2024-03-11T16:00:00.000Z","stockId":917,"sp":5.16},{"date":"2024-03-10T16:00:00.000Z","stockId":917,"sp":5.09},{"date":"2024-03-07T16:00:00.000Z","stockId":917,"sp":5.05},{"date":"2024-03-06T16:00:00.000Z","stockId":917,"sp":5.03},{"date":"2024-03-05T16:00:00.000Z","stockId":917,"sp":5.1},{"date":"2024-03-04T16:00:00.000Z","stockId":917,"sp":5.16},{"date":"2024-03-03T16:00:00.000Z","stockId":917,"sp":5.26},{"date":"2024-02-29T16:00:00.000Z","stockId":917,"sp":5.36},{"date":"2024-02-28T16:00:00.000Z","stockId":917,"sp":5.15},{"date":"2024-02-27T16:00:00.000Z","stockId":917,"sp":4.99},{"date":"2024-02-26T16:00:00.000Z","stockId":917,"sp":5.3},{"date":"2024-02-25T16:00:00.000Z","stockId":917,"sp":5.12},{"date":"2024-02-22T16:00:00.000Z","stockId":917,"sp":5.1},{"date":"2024-02-21T16:00:00.000Z","stockId":917,"sp":4.97},{"date":"2024-02-20T16:00:00.000Z","stockId":917,"sp":4.86},{"date":"2024-02-19T16:00:00.000Z","stockId":917,"sp":4.88},{"date":"2024-02-18T16:00:00.000Z","stockId":917,"sp":4.84},{"date":"2024-02-07T16:00:00.000Z","stockId":917,"sp":4.71},{"date":"2024-02-06T16:00:00.000Z","stockId":917,"sp":4.5},{"date":"2024-02-05T16:00:00.000Z","stockId":917,"sp":4.28},{"date":"2024-02-04T16:00:00.000Z","stockId":917,"sp":4.04},{"date":"2024-02-01T16:00:00.000Z","stockId":917,"sp":4.49},{"date":"2024-01-31T16:00:00.000Z","stockId":917,"sp":4.58},{"date":"2024-01-30T16:00:00.000Z","stockId":917,"sp":4.69},{"date":"2024-01-29T16:00:00.000Z","stockId":917,"sp":4.85},{"date":"2024-01-28T16:00:00.000Z","stockId":917,"sp":5.06},{"date":"2024-01-25T16:00:00.000Z","stockId":917,"sp":5.18},{"date":"2024-01-24T16:00:00.000Z","stockId":917,"sp":5.13},{"date":"2024-01-23T16:00:00.000Z","stockId":917,"sp":4.89},{"date":"2024-01-22T16:00:00.000Z","stockId":917,"sp":4.8},{"date":"2024-01-21T16:00:00.000Z","stockId":917,"sp":4.67},{"date":"2024-01-18T16:00:00.000Z","stockId":917,"sp":4.97},{"date":"2024-01-17T16:00:00.000Z","stockId":917,"sp":4.95},{"date":"2024-01-16T16:00:00.000Z","stockId":917,"sp":5.02},{"date":"2024-01-15T16:00:00.000Z","stockId":917,"sp":5.15},{"date":"2024-01-14T16:00:00.000Z","stockId":917,"sp":5.21},{"date":"2024-01-11T16:00:00.000Z","stockId":917,"sp":5.22},{"date":"2024-01-10T16:00:00.000Z","stockId":917,"sp":5.31},{"date":"2024-01-09T16:00:00.000Z","stockId":917,"sp":5.19},{"date":"2024-01-08T16:00:00.000Z","stockId":917,"sp":5.32},{"date":"2024-01-07T16:00:00.000Z","stockId":917,"sp":5.32},{"date":"2024-01-04T16:00:00.000Z","stockId":917,"sp":5.38},{"date":"2024-01-03T16:00:00.000Z","stockId":917,"sp":5.51},{"date":"2024-01-02T16:00:00.000Z","stockId":917,"sp":5.63},{"date":"2024-01-01T16:00:00.000Z","stockId":917,"sp":5.54},{"date":"2023-12-28T16:00:00.000Z","stockId":917,"sp":5.48},{"date":"2023-12-27T16:00:00.000Z","stockId":917,"sp":5.38},{"date":"2023-12-26T16:00:00.000Z","stockId":917,"sp":5.29},{"date":"2023-12-25T16:00:00.000Z","stockId":917,"sp":5.32},{"date":"2023-12-24T16:00:00.000Z","stockId":917,"sp":5.43},{"date":"2023-12-21T16:00:00.000Z","stockId":917,"sp":5.55},{"date":"2023-12-20T16:00:00.000Z","stockId":917,"sp":6.11},{"date":"2023-12-19T16:00:00.000Z","stockId":917,"sp":6.1},{"date":"2023-12-18T16:00:00.000Z","stockId":917,"sp":6.36},{"date":"2023-12-17T16:00:00.000Z","stockId":917,"sp":6.36},{"date":"2023-12-14T16:00:00.000Z","stockId":917,"sp":6.62},{"date":"2023-12-13T16:00:00.000Z","stockId":917,"sp":6.56},{"date":"2023-12-12T16:00:00.000Z","stockId":917,"sp":6.43},{"date":"2023-12-11T16:00:00.000Z","stockId":917,"sp":6.57},{"date":"2023-12-10T16:00:00.000Z","stockId":917,"sp":6.51},{"date":"2023-12-07T16:00:00.000Z","stockId":917,"sp":6.33},{"date":"2023-12-06T16:00:00.000Z","stockId":917,"sp":6.47},{"date":"2023-12-05T16:00:00.000Z","stockId":917,"sp":6.41},{"date":"2023-12-04T16:00:00.000Z","stockId":917,"sp":6.28},{"date":"2023-12-03T16:00:00.000Z","stockId":917,"sp":6.42},{"date":"2023-11-30T16:00:00.000Z","stockId":917,"sp":6.46},{"date":"2023-11-29T16:00:00.000Z","stockId":917,"sp":5.99},{"date":"2023-11-28T16:00:00.000Z","stockId":917,"sp":6.02},{"date":"2023-11-27T16:00:00.000Z","stockId":917,"sp":6.12},{"date":"2023-11-26T16:00:00.000Z","stockId":917,"sp":6.16},{"date":"2023-11-23T16:00:00.000Z","stockId":917,"sp":6.29},{"date":"2023-11-22T16:00:00.000Z","stockId":917,"sp":6.4},{"date":"2023-11-21T16:00:00.000Z","stockId":917,"sp":6.6},{"date":"2023-11-20T16:00:00.000Z","stockId":917,"sp":6.33},{"date":"2023-11-19T16:00:00.000Z","stockId":917,"sp":6.27},{"date":"2023-11-16T16:00:00.000Z","stockId":917,"sp":6.3},{"date":"2023-11-15T16:00:00.000Z","stockId":917,"sp":6.15},{"date":"2023-11-14T16:00:00.000Z","stockId":917,"sp":6.12},{"date":"2023-11-13T16:00:00.000Z","stockId":917,"sp":6.14},{"date":"2023-11-12T16:00:00.000Z","stockId":917,"sp":6.19},{"date":"2023-11-09T16:00:00.000Z","stockId":917,"sp":6.16},{"date":"2023-11-08T16:00:00.000Z","stockId":917,"sp":6.21},{"date":"2023-11-07T16:00:00.000Z","stockId":917,"sp":6.5},{"date":"2023-11-06T16:00:00.000Z","stockId":917,"sp":6.26},{"date":"2023-11-05T16:00:00.000Z","stockId":917,"sp":6.31},{"date":"2023-11-02T16:00:00.000Z","stockId":917,"sp":6.1},{"date":"2023-11-01T16:00:00.000Z","stockId":917,"sp":6.22},{"date":"2023-10-31T16:00:00.000Z","stockId":917,"sp":5.65},{"date":"2023-10-30T16:00:00.000Z","stockId":917,"sp":5.67},{"date":"2023-10-29T16:00:00.000Z","stockId":917,"sp":5.47},{"date":"2023-10-26T16:00:00.000Z","stockId":917,"sp":5.46},{"date":"2023-10-25T16:00:00.000Z","stockId":917,"sp":5.48},{"date":"2023-10-24T16:00:00.000Z","stockId":917,"sp":5.48},{"date":"2023-10-23T16:00:00.000Z","stockId":917,"sp":5.44},{"date":"2023-10-22T16:00:00.000Z","stockId":917,"sp":5.32},{"date":"2023-10-19T16:00:00.000Z","stockId":917,"sp":5.43},{"date":"2023-10-18T16:00:00.000Z","stockId":917,"sp":5.52},{"date":"2023-10-17T16:00:00.000Z","stockId":917,"sp":5.53},{"date":"2023-10-16T16:00:00.000Z","stockId":917,"sp":5.62},{"date":"2023-10-15T16:00:00.000Z","stockId":917,"sp":5.63},{"date":"2023-10-12T16:00:00.000Z","stockId":917,"sp":5.67},{"date":"2023-10-11T16:00:00.000Z","stockId":917,"sp":5.71},{"date":"2023-10-10T16:00:00.000Z","stockId":917,"sp":5.76},{"date":"2023-10-09T16:00:00.000Z","stockId":917,"sp":5.74},{"date":"2023-10-08T16:00:00.000Z","stockId":917,"sp":5.69},{"date":"2023-09-27T16:00:00.000Z","stockId":917,"sp":5.82},{"date":"2023-09-26T16:00:00.000Z","stockId":917,"sp":5.83},{"date":"2023-09-25T16:00:00.000Z","stockId":917,"sp":5.84},{"date":"2023-09-24T16:00:00.000Z","stockId":917,"sp":5.8},{"date":"2023-09-21T16:00:00.000Z","stockId":917,"sp":5.91},{"date":"2023-09-20T16:00:00.000Z","stockId":917,"sp":5.74},{"date":"2023-09-19T16:00:00.000Z","stockId":917,"sp":5.81},{"date":"2023-09-18T16:00:00.000Z","stockId":917,"sp":5.8},{"date":"2023-09-17T16:00:00.000Z","stockId":917,"sp":5.89},{"date":"2023-09-14T16:00:00.000Z","stockId":917,"sp":5.84},{"date":"2023-09-13T16:00:00.000Z","stockId":917,"sp":5.85},{"date":"2023-09-12T16:00:00.000Z","stockId":917,"sp":5.83},{"date":"2023-09-11T16:00:00.000Z","stockId":917,"sp":5.95},{"date":"2023-09-10T16:00:00.000Z","stockId":917,"sp":6.06},{"date":"2023-09-07T16:00:00.000Z","stockId":917,"sp":5.9},{"date":"2023-09-06T16:00:00.000Z","stockId":917,"sp":5.92},{"date":"2023-09-05T16:00:00.000Z","stockId":917,"sp":6},{"date":"2023-09-04T16:00:00.000Z","stockId":917,"sp":6.01},{"date":"2023-09-03T16:00:00.000Z","stockId":917,"sp":6.28},{"date":"2023-08-31T16:00:00.000Z","stockId":917,"sp":6.14},{"date":"2023-08-30T16:00:00.000Z","stockId":917,"sp":6.15},{"date":"2023-08-29T16:00:00.000Z","stockId":917,"sp":6.26},{"date":"2023-08-28T16:00:00.000Z","stockId":917,"sp":6.25},{"date":"2023-08-27T16:00:00.000Z","stockId":917,"sp":6.16},{"date":"2023-08-24T16:00:00.000Z","stockId":917,"sp":6.04},{"date":"2023-08-23T16:00:00.000Z","stockId":917,"sp":6.27},{"date":"2023-08-22T16:00:00.000Z","stockId":917,"sp":6.22},{"date":"2023-08-21T16:00:00.000Z","stockId":917,"sp":6.24},{"date":"2023-08-20T16:00:00.000Z","stockId":917,"sp":6.1},{"date":"2023-08-17T16:00:00.000Z","stockId":917,"sp":6.06},{"date":"2023-08-16T16:00:00.000Z","stockId":917,"sp":6.3},{"date":"2023-08-15T16:00:00.000Z","stockId":917,"sp":6.25},{"date":"2023-08-14T16:00:00.000Z","stockId":917,"sp":6.34},{"date":"2023-08-13T16:00:00.000Z","stockId":917,"sp":6.48},{"date":"2023-08-10T16:00:00.000Z","stockId":917,"sp":6.34},{"date":"2023-08-09T16:00:00.000Z","stockId":917,"sp":6.48},{"date":"2023-08-08T16:00:00.000Z","stockId":917,"sp":6.49},{"date":"2023-08-07T16:00:00.000Z","stockId":917,"sp":6.64},{"date":"2023-08-06T16:00:00.000Z","stockId":917,"sp":6.58},{"date":"2023-08-03T16:00:00.000Z","stockId":917,"sp":6.57},{"date":"2023-08-02T16:00:00.000Z","stockId":917,"sp":6.42},{"date":"2023-08-01T16:00:00.000Z","stockId":917,"sp":6.43},{"date":"2023-07-31T16:00:00.000Z","stockId":917,"sp":6.67},{"date":"2023-07-30T16:00:00.000Z","stockId":917,"sp":6.72},{"date":"2023-07-27T16:00:00.000Z","stockId":917,"sp":6.63},{"date":"2023-07-26T16:00:00.000Z","stockId":917,"sp":6.6},{"date":"2023-07-25T16:00:00.000Z","stockId":917,"sp":6.67},{"date":"2023-07-24T16:00:00.000Z","stockId":917,"sp":7.09},{"date":"2023-07-23T16:00:00.000Z","stockId":917,"sp":6.95}],"dateFlag":"day"}