window.pageData = {"stock":{"_id":920,"stockCode":"000920","exchange":"sz","market":"a","stockType":"company","followedNum":222,"ipoDate":"1999-06-15T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":24,"fsTableType":"non_financial","tickerId":920,"establishDate":"1999-05-10T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"沃顿科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wdkj","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"贵州"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220501,"stockCode":"220501","name":"其他塑料制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":93.52419357762318},"pb":{"mcw":3.9877100863865644},"ps_ttm":{"mcw":3.8289179508618383},"dyr":{"mcw":0.004254913077602827}},"staticDividendYieldRatio":0.004254913077602827},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw","tickerId":220500,"source":"sw"},{"_id":2010000220501,"stockCode":"220501","name":"其他塑料制品","stockType":"industry","exchange":"sw","tickerId":220501,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw_2021","tickerId":220500,"source":"sw_2021"},{"_id":2020000220505,"stockCode":"220505","name":"膜材料","stockType":"industry","exchange":"sw_2021","tickerId":220505,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00035},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00012},{"_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.vontron.com","companyName":"沃顿科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":920,"type":"tr_dri","cagr_p_r_fs":0.036722917925649856,"cagr_p_r_fys":-0.013654618473895597,"cagr_p_r_y1":0.24808662737725995,"cagr_p_r_y3":0.11744122523742484,"cagr_p_r_y5":0.1247003577757515,"p_r_fs":1.6442555358053408,"cagr_p_r_d30":0.0659722222222221,"cagr_p_r_d60":0.13598519888991678,"cagr_p_r_d90":-0.008878127522195411,"last_data_date":"2026-06-01T16:00:00.000Z","period_date":"1999-06-15T16:00:00.000Z","cagr_p_r_y10":-0.025953181160422445,"cagr_p_r_y20":0.04698062595562247,"cagr_p_r_d14":0.10233393177737882,"cagr_p_r_d7":0.042444821731748794},"shnc":{"stockId":920,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":27151,"shnc_d20":-0.006513227706831571,"shnc_d30":-0.04219141355346245,"shnc_d60":-0.07204620800437472,"shnc_d90":0.04543529321165916,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":28886,"shnc_q1":0.060971130536986703,"shnc_q3":0.010247263316196272,"shnc_q2":-0.04240013260401127,"shnc_y2":0.03708938120702827,"shnc_d10":0.007907045808894498,"shnc_y1":-0.04290045121263395},"ple":{"stockId":920,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":920,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":1896118,"mm_sha":21710551,"mm_sh_cap_r":0.004012110759071242,"spc":0.0106,"mm_sh_nba_q1":9876515.61665013,"mm_sh_nba_q2":22625028.20048936,"mm_sh_nba_q3":22625028.20048936,"mm_sh_nba_q4":22625028.20048936,"mm_sh_cap_rc_q1":0.0017922566163746162,"mm_sh_cap_rc_q2":0.003954979826030722,"mm_sh_cap_rc_q3":0.003954979826030722,"mm_sh_cap_rc_q4":0.003954979826030722,"mm_sh_nbv_q1":847018,"mm_sh_nbv_q2":1869118,"mm_sh_nbv_q3":1869118,"mm_sh_nbv_q4":1869118}},"priceMetrics":{"pe_ttm":26.35680630105158,"d_pe_ttm":26.784487513331065,"pb":2.885640923971095,"pb_wo_gw":2.885640923971095,"dyr":0.01824104233149277,"mc":5803787329.04,"mc_om":5803787329.04,"sp":12.28,"spc":0.0016,"ta":220339152,"to_r":0.03789960299883907,"cmc":5803511029,"ecmc":2856638684,"ecmc_psh":105213,"shn":27151},"staticDividendYieldRatio":0.01824104233149277},"shareholdersEquityChangeData":[{"_id":"6865f98cb9bea94b6177d332","stockId":920,"source":"cn_info","shareholderName":"中车产业投资有限公司","declarationDate":"2024-06-04T16:00:00.000Z","date":"2024-06-03T16:00:00.000Z","changeQuantity":2200000,"sharesChangeRatio":0.00465,"priceLimit":"8.129","sharesHeldAfterChange":0.4542,"quantityHeldAfterChange":214662759,"priceFloor":8.129,"priceCeiling":8.129,"averagePrice":8.129,"stock":{"_id":920,"stockCode":"000920","exchange":"sz","market":"a","stockType":"company","followedNum":222,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":920,"memoNum":3,"currency":"CNY","name":"沃顿科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177d331","stockId":920,"source":"cn_info","shareholderName":"中车产业投资有限公司","declarationDate":"2024-04-17T16:00:00.000Z","date":"2024-04-15T16:00:00.000Z","changeQuantity":4729700,"sharesChangeRatio":0.01001,"candlestickAveragePrice":7.990725555618391,"lastUpdated":"2025-07-30T09:43:22.296Z","stock":{"_id":920,"stockCode":"000920","exchange":"sz","market":"a","stockType":"company","followedNum":222,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":920,"memoNum":3,"currency":"CNY","name":"沃顿科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177d330","stockId":920,"source":"cn_info","shareholderName":"中车产业投资有限公司","declarationDate":"2024-03-01T16:00:00.000Z","date":"2024-02-29T16:00:00.000Z","changeQuantity":2482500,"sharesChangeRatio":0.0053,"candlestickAveragePrice":8.162101121110167,"lastUpdated":"2025-07-30T09:43:22.299Z","stock":{"_id":920,"stockCode":"000920","exchange":"sz","market":"a","stockType":"company","followedNum":222,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":920,"memoNum":3,"currency":"CNY","name":"沃顿科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-01T16:00:00.000Z","stockId":920,"sp":12.28},{"date":"2026-05-31T16:00:00.000Z","stockId":920,"sp":12.26},{"stockId":920,"date":"2026-05-28T16:00:00.000Z","sp":12.85},{"date":"2026-05-27T16:00:00.000Z","stockId":920,"sp":12.88},{"date":"2026-05-26T16:00:00.000Z","stockId":920,"sp":11.71},{"stockId":920,"date":"2026-05-25T16:00:00.000Z","sp":11.78},{"stockId":920,"date":"2026-05-24T16:00:00.000Z","sp":11.69},{"stockId":920,"date":"2026-05-21T16:00:00.000Z","sp":11.3},{"stockId":920,"date":"2026-05-20T16:00:00.000Z","sp":10.76},{"date":"2026-05-19T16:00:00.000Z","stockId":920,"sp":11.02},{"stockId":920,"date":"2026-05-18T16:00:00.000Z","sp":11.14},{"date":"2026-05-17T16:00:00.000Z","stockId":920,"sp":11.07},{"date":"2026-05-14T16:00:00.000Z","stockId":920,"sp":11.23},{"stockId":920,"date":"2026-05-13T16:00:00.000Z","sp":11.46},{"stockId":920,"date":"2026-05-12T16:00:00.000Z","sp":11.65},{"stockId":920,"date":"2026-05-11T16:00:00.000Z","sp":11.45},{"date":"2026-05-10T16:00:00.000Z","stockId":920,"sp":11.98},{"date":"2026-05-07T16:00:00.000Z","stockId":920,"sp":11.88},{"date":"2026-05-06T16:00:00.000Z","stockId":920,"sp":11.73},{"date":"2026-05-05T16:00:00.000Z","stockId":920,"sp":11.76},{"date":"2026-04-29T16:00:00.000Z","stockId":920,"sp":11.52},{"stockId":920,"date":"2026-04-28T16:00:00.000Z","sp":11.8},{"date":"2026-04-27T16:00:00.000Z","stockId":920,"sp":11.62},{"stockId":920,"date":"2026-04-26T16:00:00.000Z","sp":11.71},{"date":"2026-04-23T16:00:00.000Z","stockId":920,"sp":11.59},{"date":"2026-04-22T16:00:00.000Z","stockId":920,"sp":11.54},{"stockId":920,"date":"2026-04-21T16:00:00.000Z","sp":12},{"stockId":920,"date":"2026-04-20T16:00:00.000Z","sp":12.01},{"date":"2026-04-19T16:00:00.000Z","stockId":920,"sp":12.05},{"date":"2026-04-16T16:00:00.000Z","stockId":920,"sp":11.95},{"date":"2026-04-15T16:00:00.000Z","stockId":920,"sp":11.81},{"stockId":920,"date":"2026-04-14T16:00:00.000Z","sp":11.77},{"date":"2026-04-13T16:00:00.000Z","stockId":920,"sp":11.99},{"stockId":920,"date":"2026-04-12T16:00:00.000Z","sp":11.89},{"date":"2026-04-09T16:00:00.000Z","stockId":920,"sp":11.7},{"date":"2026-04-08T16:00:00.000Z","stockId":920,"sp":11.48},{"date":"2026-04-07T16:00:00.000Z","stockId":920,"sp":11.62},{"stockId":920,"date":"2026-04-06T16:00:00.000Z","sp":11.15},{"stockId":920,"date":"2026-04-02T16:00:00.000Z","sp":10.81},{"date":"2026-04-01T16:00:00.000Z","stockId":920,"sp":11.2},{"date":"2026-03-31T16:00:00.000Z","stockId":920,"sp":11.51},{"stockId":920,"date":"2026-03-30T16:00:00.000Z","sp":11.45},{"date":"2026-03-29T16:00:00.000Z","stockId":920,"sp":11.33},{"stockId":920,"date":"2026-03-26T16:00:00.000Z","sp":11.45},{"stockId":920,"date":"2026-03-25T16:00:00.000Z","sp":11.37},{"stockId":920,"date":"2026-03-24T16:00:00.000Z","sp":11.97},{"date":"2026-03-23T16:00:00.000Z","stockId":920,"sp":12.36},{"stockId":920,"date":"2026-03-22T16:00:00.000Z","sp":12.09},{"stockId":920,"date":"2026-03-19T16:00:00.000Z","sp":12.53},{"date":"2026-03-18T16:00:00.000Z","stockId":920,"sp":13},{"date":"2026-03-17T16:00:00.000Z","stockId":920,"sp":13.59},{"date":"2026-03-16T16:00:00.000Z","stockId":920,"sp":13.55},{"date":"2026-03-15T16:00:00.000Z","stockId":920,"sp":13.59},{"stockId":920,"date":"2026-03-12T16:00:00.000Z","sp":13.97},{"stockId":920,"date":"2026-03-11T16:00:00.000Z","sp":14.07},{"stockId":920,"date":"2026-03-10T16:00:00.000Z","sp":14.5},{"stockId":920,"date":"2026-03-09T16:00:00.000Z","sp":13.95},{"stockId":920,"date":"2026-03-08T16:00:00.000Z","sp":14.39},{"date":"2026-03-05T16:00:00.000Z","stockId":920,"sp":13.69},{"stockId":920,"date":"2026-03-04T16:00:00.000Z","sp":13.63},{"stockId":920,"date":"2026-03-03T16:00:00.000Z","sp":12.39},{"date":"2026-03-02T16:00:00.000Z","stockId":920,"sp":12.68},{"stockId":920,"date":"2026-03-01T16:00:00.000Z","sp":13.14},{"stockId":920,"date":"2026-02-26T16:00:00.000Z","sp":13.31},{"date":"2026-02-25T16:00:00.000Z","stockId":920,"sp":13.24},{"date":"2026-02-24T16:00:00.000Z","stockId":920,"sp":13},{"stockId":920,"date":"2026-02-23T16:00:00.000Z","sp":12.86},{"date":"2026-02-12T16:00:00.000Z","stockId":920,"sp":12.61},{"date":"2026-02-11T16:00:00.000Z","stockId":920,"sp":12.68},{"stockId":920,"date":"2026-02-10T16:00:00.000Z","sp":12.79},{"date":"2026-02-09T16:00:00.000Z","stockId":920,"sp":12.77},{"date":"2026-02-08T16:00:00.000Z","stockId":920,"sp":12.84},{"stockId":920,"date":"2026-02-05T16:00:00.000Z","sp":12.6},{"stockId":920,"date":"2026-02-04T16:00:00.000Z","sp":12.72},{"stockId":920,"date":"2026-02-03T16:00:00.000Z","sp":13.06},{"date":"2026-02-02T16:00:00.000Z","stockId":920,"sp":13.02},{"stockId":920,"date":"2026-02-01T16:00:00.000Z","sp":12.94},{"date":"2026-01-29T16:00:00.000Z","stockId":920,"sp":13.37},{"stockId":920,"date":"2026-01-28T16:00:00.000Z","sp":13.21},{"stockId":920,"date":"2026-01-27T16:00:00.000Z","sp":13.48},{"date":"2026-01-26T16:00:00.000Z","stockId":920,"sp":13.46},{"date":"2026-01-25T16:00:00.000Z","stockId":920,"sp":13.67},{"date":"2026-01-22T16:00:00.000Z","stockId":920,"sp":13.52},{"stockId":920,"date":"2026-01-21T16:00:00.000Z","sp":13.52},{"stockId":920,"date":"2026-01-20T16:00:00.000Z","sp":13.37},{"date":"2026-01-19T16:00:00.000Z","stockId":920,"sp":13.34},{"date":"2026-01-18T16:00:00.000Z","stockId":920,"sp":13.3},{"stockId":920,"date":"2026-01-15T16:00:00.000Z","sp":12.97},{"stockId":920,"date":"2026-01-14T16:00:00.000Z","sp":12.74},{"stockId":920,"date":"2026-01-13T16:00:00.000Z","sp":12.54},{"date":"2026-01-12T16:00:00.000Z","stockId":920,"sp":12.75},{"date":"2026-01-11T16:00:00.000Z","stockId":920,"sp":12.8},{"stockId":920,"date":"2026-01-08T16:00:00.000Z","sp":12.79},{"date":"2026-01-07T16:00:00.000Z","stockId":920,"sp":12.82},{"date":"2026-01-06T16:00:00.000Z","stockId":920,"sp":12.66},{"date":"2026-01-05T16:00:00.000Z","stockId":920,"sp":12.61},{"date":"2026-01-04T16:00:00.000Z","stockId":920,"sp":12.52},{"date":"2025-12-30T16:00:00.000Z","stockId":920,"sp":12.45},{"date":"2025-12-29T16:00:00.000Z","stockId":920,"sp":12.43},{"date":"2025-12-28T16:00:00.000Z","stockId":920,"sp":12.61},{"date":"2025-12-25T16:00:00.000Z","stockId":920,"sp":12.64},{"date":"2025-12-24T16:00:00.000Z","stockId":920,"sp":12.73},{"date":"2025-12-23T16:00:00.000Z","stockId":920,"sp":12.67},{"date":"2025-12-22T16:00:00.000Z","stockId":920,"sp":12.5},{"date":"2025-12-21T16:00:00.000Z","stockId":920,"sp":12.64},{"date":"2025-12-18T16:00:00.000Z","stockId":920,"sp":12.01},{"date":"2025-12-17T16:00:00.000Z","stockId":920,"sp":11.78},{"date":"2025-12-16T16:00:00.000Z","stockId":920,"sp":11.75},{"date":"2025-12-15T16:00:00.000Z","stockId":920,"sp":11.73},{"date":"2025-12-14T16:00:00.000Z","stockId":920,"sp":11.96},{"date":"2025-12-11T16:00:00.000Z","stockId":920,"sp":12},{"date":"2025-12-10T16:00:00.000Z","stockId":920,"sp":11.88},{"date":"2025-12-09T16:00:00.000Z","stockId":920,"sp":12.06},{"date":"2025-12-08T16:00:00.000Z","stockId":920,"sp":12.02},{"date":"2025-12-07T16:00:00.000Z","stockId":920,"sp":12.05},{"date":"2025-12-04T16:00:00.000Z","stockId":920,"sp":12.09},{"date":"2025-12-03T16:00:00.000Z","stockId":920,"sp":12.05},{"date":"2025-12-02T16:00:00.000Z","stockId":920,"sp":12.21},{"date":"2025-12-01T16:00:00.000Z","stockId":920,"sp":12.37},{"date":"2025-11-30T16:00:00.000Z","stockId":920,"sp":12.32},{"date":"2025-11-27T16:00:00.000Z","stockId":920,"sp":12.43},{"date":"2025-11-26T16:00:00.000Z","stockId":920,"sp":12.13},{"date":"2025-11-25T16:00:00.000Z","stockId":920,"sp":12.22},{"date":"2025-11-24T16:00:00.000Z","stockId":920,"sp":12.42},{"date":"2025-11-23T16:00:00.000Z","stockId":920,"sp":12.2},{"date":"2025-11-20T16:00:00.000Z","stockId":920,"sp":12.2},{"date":"2025-11-19T16:00:00.000Z","stockId":920,"sp":13.29},{"date":"2025-11-18T16:00:00.000Z","stockId":920,"sp":12.98},{"date":"2025-11-17T16:00:00.000Z","stockId":920,"sp":12.97},{"date":"2025-11-16T16:00:00.000Z","stockId":920,"sp":13},{"date":"2025-11-13T16:00:00.000Z","stockId":920,"sp":13.09},{"date":"2025-11-12T16:00:00.000Z","stockId":920,"sp":13.4},{"date":"2025-11-11T16:00:00.000Z","stockId":920,"sp":13.16},{"date":"2025-11-10T16:00:00.000Z","stockId":920,"sp":13.69},{"date":"2025-11-09T16:00:00.000Z","stockId":920,"sp":13.69},{"date":"2025-11-06T16:00:00.000Z","stockId":920,"sp":13.83},{"date":"2025-11-05T16:00:00.000Z","stockId":920,"sp":14.26},{"date":"2025-11-04T16:00:00.000Z","stockId":920,"sp":13.66},{"date":"2025-11-03T16:00:00.000Z","stockId":920,"sp":13.86},{"date":"2025-11-02T16:00:00.000Z","stockId":920,"sp":13.76},{"date":"2025-10-30T16:00:00.000Z","stockId":920,"sp":13.52},{"date":"2025-10-29T16:00:00.000Z","stockId":920,"sp":13.03},{"date":"2025-10-28T16:00:00.000Z","stockId":920,"sp":13.32},{"date":"2025-10-27T16:00:00.000Z","stockId":920,"sp":13.21},{"date":"2025-10-26T16:00:00.000Z","stockId":920,"sp":13.25},{"date":"2025-10-23T16:00:00.000Z","stockId":920,"sp":12.87},{"date":"2025-10-22T16:00:00.000Z","stockId":920,"sp":12.85},{"date":"2025-10-21T16:00:00.000Z","stockId":920,"sp":12.66},{"date":"2025-10-20T16:00:00.000Z","stockId":920,"sp":12.9},{"date":"2025-10-19T16:00:00.000Z","stockId":920,"sp":12.6},{"date":"2025-10-16T16:00:00.000Z","stockId":920,"sp":12.61},{"date":"2025-10-15T16:00:00.000Z","stockId":920,"sp":13},{"date":"2025-10-14T16:00:00.000Z","stockId":920,"sp":13.4},{"date":"2025-10-13T16:00:00.000Z","stockId":920,"sp":12.93},{"date":"2025-10-12T16:00:00.000Z","stockId":920,"sp":13.28},{"date":"2025-10-09T16:00:00.000Z","stockId":920,"sp":13.08},{"date":"2025-10-08T16:00:00.000Z","stockId":920,"sp":13.08},{"date":"2025-09-29T16:00:00.000Z","stockId":920,"sp":12.63},{"date":"2025-09-28T16:00:00.000Z","stockId":920,"sp":12.5},{"date":"2025-09-25T16:00:00.000Z","stockId":920,"sp":12.54},{"date":"2025-09-24T16:00:00.000Z","stockId":920,"sp":12.83},{"date":"2025-09-23T16:00:00.000Z","stockId":920,"sp":12.94},{"date":"2025-09-22T16:00:00.000Z","stockId":920,"sp":12.64},{"date":"2025-09-21T16:00:00.000Z","stockId":920,"sp":11.98},{"date":"2025-09-18T16:00:00.000Z","stockId":920,"sp":12.24},{"date":"2025-09-17T16:00:00.000Z","stockId":920,"sp":12.08},{"date":"2025-09-16T16:00:00.000Z","stockId":920,"sp":12.2},{"date":"2025-09-15T16:00:00.000Z","stockId":920,"sp":12.32},{"date":"2025-09-14T16:00:00.000Z","stockId":920,"sp":12.45},{"date":"2025-09-11T16:00:00.000Z","stockId":920,"sp":12.37},{"date":"2025-09-10T16:00:00.000Z","stockId":920,"sp":12.61},{"date":"2025-09-09T16:00:00.000Z","stockId":920,"sp":12.36},{"date":"2025-09-08T16:00:00.000Z","stockId":920,"sp":12.27},{"date":"2025-09-07T16:00:00.000Z","stockId":920,"sp":12.71},{"date":"2025-09-04T16:00:00.000Z","stockId":920,"sp":12.65},{"date":"2025-09-03T16:00:00.000Z","stockId":920,"sp":12.36},{"date":"2025-09-02T16:00:00.000Z","stockId":920,"sp":12.46},{"date":"2025-09-01T16:00:00.000Z","stockId":920,"sp":12.88},{"date":"2025-08-31T16:00:00.000Z","stockId":920,"sp":13.06},{"date":"2025-08-28T16:00:00.000Z","stockId":920,"sp":13.19},{"date":"2025-08-27T16:00:00.000Z","stockId":920,"sp":11.99},{"date":"2025-08-26T16:00:00.000Z","stockId":920,"sp":11.79},{"date":"2025-08-25T16:00:00.000Z","stockId":920,"sp":11.86},{"date":"2025-08-24T16:00:00.000Z","stockId":920,"sp":11.95},{"date":"2025-08-21T16:00:00.000Z","stockId":920,"sp":12.26},{"date":"2025-08-20T16:00:00.000Z","stockId":920,"sp":11.98},{"date":"2025-08-19T16:00:00.000Z","stockId":920,"sp":11.93},{"date":"2025-08-18T16:00:00.000Z","stockId":920,"sp":11.36},{"date":"2025-08-17T16:00:00.000Z","stockId":920,"sp":11.27},{"date":"2025-08-14T16:00:00.000Z","stockId":920,"sp":11.25},{"date":"2025-08-13T16:00:00.000Z","stockId":920,"sp":11.08},{"date":"2025-08-12T16:00:00.000Z","stockId":920,"sp":11.35},{"date":"2025-08-11T16:00:00.000Z","stockId":920,"sp":11.33},{"date":"2025-08-10T16:00:00.000Z","stockId":920,"sp":11.36},{"date":"2025-08-07T16:00:00.000Z","stockId":920,"sp":11.17},{"date":"2025-08-06T16:00:00.000Z","stockId":920,"sp":11.08},{"date":"2025-08-05T16:00:00.000Z","stockId":920,"sp":11.05},{"date":"2025-08-04T16:00:00.000Z","stockId":920,"sp":11.06},{"date":"2025-08-03T16:00:00.000Z","stockId":920,"sp":11},{"date":"2025-07-31T16:00:00.000Z","stockId":920,"sp":10.93},{"date":"2025-07-30T16:00:00.000Z","stockId":920,"sp":10.85},{"date":"2025-07-29T16:00:00.000Z","stockId":920,"sp":11.02},{"date":"2025-07-28T16:00:00.000Z","stockId":920,"sp":11.09},{"date":"2025-07-27T16:00:00.000Z","stockId":920,"sp":11.26},{"date":"2025-07-24T16:00:00.000Z","stockId":920,"sp":11.18},{"date":"2025-07-23T16:00:00.000Z","stockId":920,"sp":11.22},{"date":"2025-07-22T16:00:00.000Z","stockId":920,"sp":11.12},{"date":"2025-07-21T16:00:00.000Z","stockId":920,"sp":11.39},{"date":"2025-07-20T16:00:00.000Z","stockId":920,"sp":11.43},{"date":"2025-07-17T16:00:00.000Z","stockId":920,"sp":11.47},{"date":"2025-07-16T16:00:00.000Z","stockId":920,"sp":11.11},{"date":"2025-07-15T16:00:00.000Z","stockId":920,"sp":11.1},{"date":"2025-07-14T16:00:00.000Z","stockId":920,"sp":11.13},{"date":"2025-07-13T16:00:00.000Z","stockId":920,"sp":11.53},{"date":"2025-07-10T16:00:00.000Z","stockId":920,"sp":11.43},{"date":"2025-07-09T16:00:00.000Z","stockId":920,"sp":11.96},{"date":"2025-07-08T16:00:00.000Z","stockId":920,"sp":12.47},{"date":"2025-07-07T16:00:00.000Z","stockId":920,"sp":12.56},{"date":"2025-07-06T16:00:00.000Z","stockId":920,"sp":11.42},{"date":"2025-07-03T16:00:00.000Z","stockId":920,"sp":10.38},{"date":"2025-07-02T16:00:00.000Z","stockId":920,"sp":10.7},{"date":"2025-07-01T16:00:00.000Z","stockId":920,"sp":10.66},{"date":"2025-06-30T16:00:00.000Z","stockId":920,"sp":10.86},{"date":"2025-06-29T16:00:00.000Z","stockId":920,"sp":10.8},{"date":"2025-06-26T16:00:00.000Z","stockId":920,"sp":10.6},{"date":"2025-06-25T16:00:00.000Z","stockId":920,"sp":10.53},{"date":"2025-06-24T16:00:00.000Z","stockId":920,"sp":10.01},{"date":"2025-06-23T16:00:00.000Z","stockId":920,"sp":10.05},{"date":"2025-06-22T16:00:00.000Z","stockId":920,"sp":9.87},{"date":"2025-06-19T16:00:00.000Z","stockId":920,"sp":9.8},{"date":"2025-06-18T16:00:00.000Z","stockId":920,"sp":9.98},{"date":"2025-06-17T16:00:00.000Z","stockId":920,"sp":10.36},{"date":"2025-06-16T16:00:00.000Z","stockId":920,"sp":10.44},{"date":"2025-06-15T16:00:00.000Z","stockId":920,"sp":10.52},{"date":"2025-06-12T16:00:00.000Z","stockId":920,"sp":10.44},{"date":"2025-06-11T16:00:00.000Z","stockId":920,"sp":10.17},{"date":"2025-06-10T16:00:00.000Z","stockId":920,"sp":10.23},{"date":"2025-06-09T16:00:00.000Z","stockId":920,"sp":10.21},{"date":"2025-06-08T16:00:00.000Z","stockId":920,"sp":10.19},{"date":"2025-06-05T16:00:00.000Z","stockId":920,"sp":10.19},{"date":"2025-06-04T16:00:00.000Z","stockId":920,"sp":10.2},{"date":"2025-06-03T16:00:00.000Z","stockId":920,"sp":10.27},{"date":"2025-06-02T16:00:00.000Z","stockId":920,"sp":10.17},{"date":"2025-05-29T16:00:00.000Z","stockId":920,"sp":10.01},{"date":"2025-05-28T16:00:00.000Z","stockId":920,"sp":10.02},{"date":"2025-05-27T16:00:00.000Z","stockId":920,"sp":9.93},{"date":"2025-05-26T16:00:00.000Z","stockId":920,"sp":9.92},{"date":"2025-05-25T16:00:00.000Z","stockId":920,"sp":9.88},{"date":"2025-05-22T16:00:00.000Z","stockId":920,"sp":9.72},{"date":"2025-05-21T16:00:00.000Z","stockId":920,"sp":9.92},{"date":"2025-05-20T16:00:00.000Z","stockId":920,"sp":10.21},{"date":"2025-05-19T16:00:00.000Z","stockId":920,"sp":10.07},{"date":"2025-05-18T16:00:00.000Z","stockId":920,"sp":10.08},{"date":"2025-05-15T16:00:00.000Z","stockId":920,"sp":10.05},{"date":"2025-05-14T16:00:00.000Z","stockId":920,"sp":9.85},{"date":"2025-05-13T16:00:00.000Z","stockId":920,"sp":9.98},{"date":"2025-05-12T16:00:00.000Z","stockId":920,"sp":10.03},{"date":"2025-05-11T16:00:00.000Z","stockId":920,"sp":9.93},{"date":"2025-05-08T16:00:00.000Z","stockId":920,"sp":9.96},{"date":"2025-05-07T16:00:00.000Z","stockId":920,"sp":10.11},{"date":"2025-05-06T16:00:00.000Z","stockId":920,"sp":10.07},{"date":"2025-05-05T16:00:00.000Z","stockId":920,"sp":10.01},{"date":"2025-04-29T16:00:00.000Z","stockId":920,"sp":9.76},{"date":"2025-04-28T16:00:00.000Z","stockId":920,"sp":9.95},{"date":"2025-04-27T16:00:00.000Z","stockId":920,"sp":10.06},{"date":"2025-04-24T16:00:00.000Z","stockId":920,"sp":10.26},{"date":"2025-04-23T16:00:00.000Z","stockId":920,"sp":10.1},{"date":"2025-04-22T16:00:00.000Z","stockId":920,"sp":10.16},{"date":"2025-04-21T16:00:00.000Z","stockId":920,"sp":10.58},{"date":"2025-04-20T16:00:00.000Z","stockId":920,"sp":10.6},{"date":"2025-04-17T16:00:00.000Z","stockId":920,"sp":10.33},{"date":"2025-04-16T16:00:00.000Z","stockId":920,"sp":10.81},{"date":"2025-04-15T16:00:00.000Z","stockId":920,"sp":9.83},{"date":"2025-04-14T16:00:00.000Z","stockId":920,"sp":10.1},{"date":"2025-04-13T16:00:00.000Z","stockId":920,"sp":10.43},{"date":"2025-04-10T16:00:00.000Z","stockId":920,"sp":10.78},{"date":"2025-04-09T16:00:00.000Z","stockId":920,"sp":9.93},{"date":"2025-04-08T16:00:00.000Z","stockId":920,"sp":9.72},{"date":"2025-04-07T16:00:00.000Z","stockId":920,"sp":8.84},{"date":"2025-04-06T16:00:00.000Z","stockId":920,"sp":8.34},{"date":"2025-04-02T16:00:00.000Z","stockId":920,"sp":9.27},{"date":"2025-04-01T16:00:00.000Z","stockId":920,"sp":9.34},{"date":"2025-03-31T16:00:00.000Z","stockId":920,"sp":9.32},{"date":"2025-03-30T16:00:00.000Z","stockId":920,"sp":9.08},{"date":"2025-03-27T16:00:00.000Z","stockId":920,"sp":9.14},{"date":"2025-03-26T16:00:00.000Z","stockId":920,"sp":9.29},{"date":"2025-03-25T16:00:00.000Z","stockId":920,"sp":9.34},{"date":"2025-03-24T16:00:00.000Z","stockId":920,"sp":9.27},{"date":"2025-03-23T16:00:00.000Z","stockId":920,"sp":9.25},{"date":"2025-03-20T16:00:00.000Z","stockId":920,"sp":9.32},{"date":"2025-03-19T16:00:00.000Z","stockId":920,"sp":9.32},{"date":"2025-03-18T16:00:00.000Z","stockId":920,"sp":9.25},{"date":"2025-03-17T16:00:00.000Z","stockId":920,"sp":9.13},{"date":"2025-03-16T16:00:00.000Z","stockId":920,"sp":9.11},{"date":"2025-03-13T16:00:00.000Z","stockId":920,"sp":9.05},{"date":"2025-03-12T16:00:00.000Z","stockId":920,"sp":9.12},{"date":"2025-03-11T16:00:00.000Z","stockId":920,"sp":8.95},{"date":"2025-03-10T16:00:00.000Z","stockId":920,"sp":8.9},{"date":"2025-03-09T16:00:00.000Z","stockId":920,"sp":8.78},{"date":"2025-03-06T16:00:00.000Z","stockId":920,"sp":8.6},{"date":"2025-03-05T16:00:00.000Z","stockId":920,"sp":8.57},{"date":"2025-03-04T16:00:00.000Z","stockId":920,"sp":8.53},{"date":"2025-03-03T16:00:00.000Z","stockId":920,"sp":8.63},{"date":"2025-03-02T16:00:00.000Z","stockId":920,"sp":8.53},{"date":"2025-02-27T16:00:00.000Z","stockId":920,"sp":8.47},{"date":"2025-02-26T16:00:00.000Z","stockId":920,"sp":8.72},{"date":"2025-02-25T16:00:00.000Z","stockId":920,"sp":8.64},{"date":"2025-02-24T16:00:00.000Z","stockId":920,"sp":8.54},{"date":"2025-02-23T16:00:00.000Z","stockId":920,"sp":8.68},{"date":"2025-02-20T16:00:00.000Z","stockId":920,"sp":8.58},{"date":"2025-02-19T16:00:00.000Z","stockId":920,"sp":8.63},{"date":"2025-02-18T16:00:00.000Z","stockId":920,"sp":8.61},{"date":"2025-02-17T16:00:00.000Z","stockId":920,"sp":8.48},{"date":"2025-02-16T16:00:00.000Z","stockId":920,"sp":8.65},{"date":"2025-02-13T16:00:00.000Z","stockId":920,"sp":8.56},{"date":"2025-02-12T16:00:00.000Z","stockId":920,"sp":8.53},{"date":"2025-02-11T16:00:00.000Z","stockId":920,"sp":8.74},{"date":"2025-02-10T16:00:00.000Z","stockId":920,"sp":8.73},{"date":"2025-02-09T16:00:00.000Z","stockId":920,"sp":8.77},{"date":"2025-02-06T16:00:00.000Z","stockId":920,"sp":8.64},{"date":"2025-02-05T16:00:00.000Z","stockId":920,"sp":8.64},{"date":"2025-02-04T16:00:00.000Z","stockId":920,"sp":8.48},{"date":"2025-01-26T16:00:00.000Z","stockId":920,"sp":8.53},{"date":"2025-01-23T16:00:00.000Z","stockId":920,"sp":8.48},{"date":"2025-01-22T16:00:00.000Z","stockId":920,"sp":8.51},{"date":"2025-01-21T16:00:00.000Z","stockId":920,"sp":8.52},{"date":"2025-01-20T16:00:00.000Z","stockId":920,"sp":8.6},{"date":"2025-01-19T16:00:00.000Z","stockId":920,"sp":8.56},{"date":"2025-01-16T16:00:00.000Z","stockId":920,"sp":8.56},{"date":"2025-01-15T16:00:00.000Z","stockId":920,"sp":8.38},{"date":"2025-01-14T16:00:00.000Z","stockId":920,"sp":8.3},{"date":"2025-01-13T16:00:00.000Z","stockId":920,"sp":8.39},{"date":"2025-01-12T16:00:00.000Z","stockId":920,"sp":8.14},{"date":"2025-01-09T16:00:00.000Z","stockId":920,"sp":8.12},{"date":"2025-01-08T16:00:00.000Z","stockId":920,"sp":8.34},{"date":"2025-01-07T16:00:00.000Z","stockId":920,"sp":8.36},{"date":"2025-01-06T16:00:00.000Z","stockId":920,"sp":8.44},{"date":"2025-01-05T16:00:00.000Z","stockId":920,"sp":8.41},{"date":"2025-01-02T16:00:00.000Z","stockId":920,"sp":8.37},{"date":"2025-01-01T16:00:00.000Z","stockId":920,"sp":8.66},{"date":"2024-12-30T16:00:00.000Z","stockId":920,"sp":8.92},{"date":"2024-12-29T16:00:00.000Z","stockId":920,"sp":9.19},{"date":"2024-12-26T16:00:00.000Z","stockId":920,"sp":9.26},{"date":"2024-12-25T16:00:00.000Z","stockId":920,"sp":9.11},{"date":"2024-12-24T16:00:00.000Z","stockId":920,"sp":8.89},{"date":"2024-12-23T16:00:00.000Z","stockId":920,"sp":9.02},{"date":"2024-12-22T16:00:00.000Z","stockId":920,"sp":8.92},{"date":"2024-12-19T16:00:00.000Z","stockId":920,"sp":9.18},{"date":"2024-12-18T16:00:00.000Z","stockId":920,"sp":9.25},{"date":"2024-12-17T16:00:00.000Z","stockId":920,"sp":9.13},{"date":"2024-12-16T16:00:00.000Z","stockId":920,"sp":9.03},{"date":"2024-12-15T16:00:00.000Z","stockId":920,"sp":9.31},{"date":"2024-12-12T16:00:00.000Z","stockId":920,"sp":9.25},{"date":"2024-12-11T16:00:00.000Z","stockId":920,"sp":9.48},{"date":"2024-12-10T16:00:00.000Z","stockId":920,"sp":9.46},{"date":"2024-12-09T16:00:00.000Z","stockId":920,"sp":9.42},{"date":"2024-12-08T16:00:00.000Z","stockId":920,"sp":9.53},{"date":"2024-12-05T16:00:00.000Z","stockId":920,"sp":9.53},{"date":"2024-12-04T16:00:00.000Z","stockId":920,"sp":9.47},{"date":"2024-12-03T16:00:00.000Z","stockId":920,"sp":9.19},{"date":"2024-12-02T16:00:00.000Z","stockId":920,"sp":9.31},{"date":"2024-12-01T16:00:00.000Z","stockId":920,"sp":9.29},{"date":"2024-11-28T16:00:00.000Z","stockId":920,"sp":9.21},{"date":"2024-11-27T16:00:00.000Z","stockId":920,"sp":9.1},{"date":"2024-11-26T16:00:00.000Z","stockId":920,"sp":9.03},{"date":"2024-11-25T16:00:00.000Z","stockId":920,"sp":9.01},{"date":"2024-11-24T16:00:00.000Z","stockId":920,"sp":9.1},{"date":"2024-11-21T16:00:00.000Z","stockId":920,"sp":8.92},{"date":"2024-11-20T16:00:00.000Z","stockId":920,"sp":9.23},{"date":"2024-11-19T16:00:00.000Z","stockId":920,"sp":9.09},{"date":"2024-11-18T16:00:00.000Z","stockId":920,"sp":8.95},{"date":"2024-11-17T16:00:00.000Z","stockId":920,"sp":8.75},{"date":"2024-11-14T16:00:00.000Z","stockId":920,"sp":8.87},{"date":"2024-11-13T16:00:00.000Z","stockId":920,"sp":9.06},{"date":"2024-11-12T16:00:00.000Z","stockId":920,"sp":9.29},{"date":"2024-11-11T16:00:00.000Z","stockId":920,"sp":9.04},{"date":"2024-11-10T16:00:00.000Z","stockId":920,"sp":9.17},{"date":"2024-11-07T16:00:00.000Z","stockId":920,"sp":9.06},{"date":"2024-11-06T16:00:00.000Z","stockId":920,"sp":9.16},{"date":"2024-11-05T16:00:00.000Z","stockId":920,"sp":8.98},{"date":"2024-11-04T16:00:00.000Z","stockId":920,"sp":8.95},{"date":"2024-11-03T16:00:00.000Z","stockId":920,"sp":8.82},{"date":"2024-10-31T16:00:00.000Z","stockId":920,"sp":8.67},{"date":"2024-10-30T16:00:00.000Z","stockId":920,"sp":9.05},{"date":"2024-10-29T16:00:00.000Z","stockId":920,"sp":8.92},{"date":"2024-10-28T16:00:00.000Z","stockId":920,"sp":8.92},{"date":"2024-10-27T16:00:00.000Z","stockId":920,"sp":9.16},{"date":"2024-10-24T16:00:00.000Z","stockId":920,"sp":9.12},{"date":"2024-10-23T16:00:00.000Z","stockId":920,"sp":9.04},{"date":"2024-10-22T16:00:00.000Z","stockId":920,"sp":9.54},{"date":"2024-10-21T16:00:00.000Z","stockId":920,"sp":8.67},{"date":"2024-10-20T16:00:00.000Z","stockId":920,"sp":8.5},{"date":"2024-10-17T16:00:00.000Z","stockId":920,"sp":8.53},{"date":"2024-10-16T16:00:00.000Z","stockId":920,"sp":8.45},{"date":"2024-10-15T16:00:00.000Z","stockId":920,"sp":8.56},{"date":"2024-10-14T16:00:00.000Z","stockId":920,"sp":8.54},{"date":"2024-10-13T16:00:00.000Z","stockId":920,"sp":8.78},{"date":"2024-10-10T16:00:00.000Z","stockId":920,"sp":8.52},{"date":"2024-10-09T16:00:00.000Z","stockId":920,"sp":8.82},{"date":"2024-10-08T16:00:00.000Z","stockId":920,"sp":8.71},{"date":"2024-10-07T16:00:00.000Z","stockId":920,"sp":9.35},{"date":"2024-09-29T16:00:00.000Z","stockId":920,"sp":8.85},{"date":"2024-09-26T16:00:00.000Z","stockId":920,"sp":8.2},{"date":"2024-09-25T16:00:00.000Z","stockId":920,"sp":7.97},{"date":"2024-09-24T16:00:00.000Z","stockId":920,"sp":7.81},{"date":"2024-09-23T16:00:00.000Z","stockId":920,"sp":7.86},{"date":"2024-09-22T16:00:00.000Z","stockId":920,"sp":7.69},{"date":"2024-09-19T16:00:00.000Z","stockId":920,"sp":7.72},{"date":"2024-09-18T16:00:00.000Z","stockId":920,"sp":7.7},{"date":"2024-09-17T16:00:00.000Z","stockId":920,"sp":7.47},{"date":"2024-09-12T16:00:00.000Z","stockId":920,"sp":7.5},{"date":"2024-09-11T16:00:00.000Z","stockId":920,"sp":7.59},{"date":"2024-09-10T16:00:00.000Z","stockId":920,"sp":7.59},{"date":"2024-09-09T16:00:00.000Z","stockId":920,"sp":7.56},{"date":"2024-09-08T16:00:00.000Z","stockId":920,"sp":7.55},{"date":"2024-09-05T16:00:00.000Z","stockId":920,"sp":7.58},{"date":"2024-09-04T16:00:00.000Z","stockId":920,"sp":7.65},{"date":"2024-09-03T16:00:00.000Z","stockId":920,"sp":7.65},{"date":"2024-09-02T16:00:00.000Z","stockId":920,"sp":7.69},{"date":"2024-09-01T16:00:00.000Z","stockId":920,"sp":7.51},{"date":"2024-08-29T16:00:00.000Z","stockId":920,"sp":7.54},{"date":"2024-08-28T16:00:00.000Z","stockId":920,"sp":7.49},{"date":"2024-08-27T16:00:00.000Z","stockId":920,"sp":7.39},{"date":"2024-08-26T16:00:00.000Z","stockId":920,"sp":7.35},{"date":"2024-08-25T16:00:00.000Z","stockId":920,"sp":7.42},{"date":"2024-08-22T16:00:00.000Z","stockId":920,"sp":7.25},{"date":"2024-08-21T16:00:00.000Z","stockId":920,"sp":7},{"date":"2024-08-20T16:00:00.000Z","stockId":920,"sp":7.11},{"date":"2024-08-19T16:00:00.000Z","stockId":920,"sp":7.12},{"date":"2024-08-18T16:00:00.000Z","stockId":920,"sp":7.23},{"date":"2024-08-15T16:00:00.000Z","stockId":920,"sp":7.26},{"date":"2024-08-14T16:00:00.000Z","stockId":920,"sp":7.32},{"date":"2024-08-13T16:00:00.000Z","stockId":920,"sp":7.3},{"date":"2024-08-12T16:00:00.000Z","stockId":920,"sp":7.36},{"date":"2024-08-11T16:00:00.000Z","stockId":920,"sp":7.29},{"date":"2024-08-08T16:00:00.000Z","stockId":920,"sp":7.29},{"date":"2024-08-07T16:00:00.000Z","stockId":920,"sp":7.3},{"date":"2024-08-06T16:00:00.000Z","stockId":920,"sp":7.32},{"date":"2024-08-05T16:00:00.000Z","stockId":920,"sp":7.36},{"date":"2024-08-04T16:00:00.000Z","stockId":920,"sp":7.24},{"date":"2024-08-01T16:00:00.000Z","stockId":920,"sp":7.43},{"date":"2024-07-31T16:00:00.000Z","stockId":920,"sp":7.49},{"date":"2024-07-30T16:00:00.000Z","stockId":920,"sp":7.52},{"date":"2024-07-29T16:00:00.000Z","stockId":920,"sp":7.37},{"date":"2024-07-28T16:00:00.000Z","stockId":920,"sp":7.31},{"date":"2024-07-25T16:00:00.000Z","stockId":920,"sp":7.43},{"date":"2024-07-24T16:00:00.000Z","stockId":920,"sp":7.21},{"date":"2024-07-23T16:00:00.000Z","stockId":920,"sp":7.15},{"date":"2024-07-22T16:00:00.000Z","stockId":920,"sp":7.21},{"date":"2024-07-21T16:00:00.000Z","stockId":920,"sp":7.14},{"date":"2024-07-18T16:00:00.000Z","stockId":920,"sp":7.18},{"date":"2024-07-17T16:00:00.000Z","stockId":920,"sp":7.17},{"date":"2024-07-16T16:00:00.000Z","stockId":920,"sp":7.16},{"date":"2024-07-15T16:00:00.000Z","stockId":920,"sp":7.22},{"date":"2024-07-14T16:00:00.000Z","stockId":920,"sp":7.38},{"date":"2024-07-11T16:00:00.000Z","stockId":920,"sp":7.51},{"date":"2024-07-10T16:00:00.000Z","stockId":920,"sp":7.53},{"date":"2024-07-09T16:00:00.000Z","stockId":920,"sp":7.24},{"date":"2024-07-08T16:00:00.000Z","stockId":920,"sp":7.31},{"date":"2024-07-07T16:00:00.000Z","stockId":920,"sp":7.23},{"date":"2024-07-04T16:00:00.000Z","stockId":920,"sp":7.41},{"date":"2024-07-03T16:00:00.000Z","stockId":920,"sp":7.3},{"date":"2024-07-02T16:00:00.000Z","stockId":920,"sp":7.49},{"date":"2024-07-01T16:00:00.000Z","stockId":920,"sp":7.52},{"date":"2024-06-30T16:00:00.000Z","stockId":920,"sp":7.56},{"date":"2024-06-27T16:00:00.000Z","stockId":920,"sp":7.33},{"date":"2024-06-26T16:00:00.000Z","stockId":920,"sp":7.31},{"sp":7.47,"stockId":920,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.3,"stockId":920,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.22,"stockId":920,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.48,"stockId":920,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.47,"stockId":920,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.66,"stockId":920,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.76,"stockId":920,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.67,"stockId":920,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.74,"stockId":920,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.79,"stockId":920,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.95,"stockId":920,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.87,"stockId":920,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.86,"stockId":920,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.67,"stockId":920,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.95,"stockId":920,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.13,"stockId":920,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.01,"stockId":920,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.22,"stockId":920,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.22,"stockId":920,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.21,"stockId":920,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.22,"stockId":920,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.39,"stockId":920,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.23,"stockId":920,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.24,"stockId":920,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.42,"stockId":920,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.5,"stockId":920,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.66,"stockId":920,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.73,"stockId":920,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.71,"stockId":920,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.7,"stockId":920,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.72,"stockId":920,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.74,"stockId":920,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":920,"sp":8.9},{"date":"2024-05-08T16:00:00.000Z","stockId":920,"sp":9},{"date":"2024-05-07T16:00:00.000Z","stockId":920,"sp":8.87},{"date":"2024-05-06T16:00:00.000Z","stockId":920,"sp":8.95},{"date":"2024-05-05T16:00:00.000Z","stockId":920,"sp":8.82},{"date":"2024-04-29T16:00:00.000Z","stockId":920,"sp":8.62},{"date":"2024-04-28T16:00:00.000Z","stockId":920,"sp":8.62},{"date":"2024-04-25T16:00:00.000Z","stockId":920,"sp":8.47},{"date":"2024-04-24T16:00:00.000Z","stockId":920,"sp":8.41},{"date":"2024-04-23T16:00:00.000Z","stockId":920,"sp":8.41},{"date":"2024-04-22T16:00:00.000Z","stockId":920,"sp":8.2},{"date":"2024-04-21T16:00:00.000Z","stockId":920,"sp":8.22},{"date":"2024-04-18T16:00:00.000Z","stockId":920,"sp":8.41},{"date":"2024-04-17T16:00:00.000Z","stockId":920,"sp":8.3},{"date":"2024-04-16T16:00:00.000Z","stockId":920,"sp":8.34},{"date":"2024-04-15T16:00:00.000Z","stockId":920,"sp":7.96},{"date":"2024-04-14T16:00:00.000Z","stockId":920,"sp":8.22},{"date":"2024-04-11T16:00:00.000Z","stockId":920,"sp":8.42},{"date":"2024-04-10T16:00:00.000Z","stockId":920,"sp":8.63},{"date":"2024-04-09T16:00:00.000Z","stockId":920,"sp":8.51},{"date":"2024-04-08T16:00:00.000Z","stockId":920,"sp":8.64},{"date":"2024-04-07T16:00:00.000Z","stockId":920,"sp":8.52},{"date":"2024-04-02T16:00:00.000Z","stockId":920,"sp":8.75},{"date":"2024-04-01T16:00:00.000Z","stockId":920,"sp":8.71},{"date":"2024-03-31T16:00:00.000Z","stockId":920,"sp":8.59},{"date":"2024-03-28T16:00:00.000Z","stockId":920,"sp":8.28},{"date":"2024-03-27T16:00:00.000Z","stockId":920,"sp":8.5},{"date":"2024-03-26T16:00:00.000Z","stockId":920,"sp":8.37},{"date":"2024-03-25T16:00:00.000Z","stockId":920,"sp":8.65},{"date":"2024-03-24T16:00:00.000Z","stockId":920,"sp":8.54},{"date":"2024-03-21T16:00:00.000Z","stockId":920,"sp":8.73},{"date":"2024-03-20T16:00:00.000Z","stockId":920,"sp":8.83},{"date":"2024-03-19T16:00:00.000Z","stockId":920,"sp":8.82},{"date":"2024-03-18T16:00:00.000Z","stockId":920,"sp":8.65},{"date":"2024-03-17T16:00:00.000Z","stockId":920,"sp":8.63},{"date":"2024-03-14T16:00:00.000Z","stockId":920,"sp":8.48},{"date":"2024-03-13T16:00:00.000Z","stockId":920,"sp":8.4},{"date":"2024-03-12T16:00:00.000Z","stockId":920,"sp":8.39},{"date":"2024-03-11T16:00:00.000Z","stockId":920,"sp":8.45},{"date":"2024-03-10T16:00:00.000Z","stockId":920,"sp":8.36},{"date":"2024-03-07T16:00:00.000Z","stockId":920,"sp":8.19},{"date":"2024-03-06T16:00:00.000Z","stockId":920,"sp":8.2},{"date":"2024-03-05T16:00:00.000Z","stockId":920,"sp":8.23},{"date":"2024-03-04T16:00:00.000Z","stockId":920,"sp":8.19},{"date":"2024-03-03T16:00:00.000Z","stockId":920,"sp":8.42},{"date":"2024-02-29T16:00:00.000Z","stockId":920,"sp":8.37},{"date":"2024-02-28T16:00:00.000Z","stockId":920,"sp":8.08},{"date":"2024-02-27T16:00:00.000Z","stockId":920,"sp":7.75},{"date":"2024-02-26T16:00:00.000Z","stockId":920,"sp":8.28},{"date":"2024-02-25T16:00:00.000Z","stockId":920,"sp":8.12},{"date":"2024-02-22T16:00:00.000Z","stockId":920,"sp":8},{"date":"2024-02-21T16:00:00.000Z","stockId":920,"sp":7.8},{"date":"2024-02-20T16:00:00.000Z","stockId":920,"sp":7.76},{"date":"2024-02-19T16:00:00.000Z","stockId":920,"sp":7.66},{"date":"2024-02-18T16:00:00.000Z","stockId":920,"sp":7.66},{"date":"2024-02-07T16:00:00.000Z","stockId":920,"sp":7.39},{"date":"2024-02-06T16:00:00.000Z","stockId":920,"sp":6.78},{"date":"2024-02-05T16:00:00.000Z","stockId":920,"sp":6.97},{"date":"2024-02-04T16:00:00.000Z","stockId":920,"sp":6.87},{"date":"2024-02-01T16:00:00.000Z","stockId":920,"sp":7.63},{"date":"2024-01-31T16:00:00.000Z","stockId":920,"sp":8.08},{"date":"2024-01-30T16:00:00.000Z","stockId":920,"sp":8.34},{"date":"2024-01-29T16:00:00.000Z","stockId":920,"sp":8.75},{"date":"2024-01-28T16:00:00.000Z","stockId":920,"sp":9.03},{"date":"2024-01-25T16:00:00.000Z","stockId":920,"sp":9.25},{"date":"2024-01-24T16:00:00.000Z","stockId":920,"sp":9.28},{"date":"2024-01-23T16:00:00.000Z","stockId":920,"sp":8.77},{"date":"2024-01-22T16:00:00.000Z","stockId":920,"sp":8.58},{"date":"2024-01-21T16:00:00.000Z","stockId":920,"sp":8.54},{"date":"2024-01-18T16:00:00.000Z","stockId":920,"sp":9.1},{"date":"2024-01-17T16:00:00.000Z","stockId":920,"sp":9.16},{"date":"2024-01-16T16:00:00.000Z","stockId":920,"sp":9.34},{"date":"2024-01-15T16:00:00.000Z","stockId":920,"sp":9.63},{"date":"2024-01-14T16:00:00.000Z","stockId":920,"sp":9.73},{"date":"2024-01-11T16:00:00.000Z","stockId":920,"sp":9.8},{"date":"2024-01-10T16:00:00.000Z","stockId":920,"sp":9.82},{"date":"2024-01-09T16:00:00.000Z","stockId":920,"sp":9.64},{"date":"2024-01-08T16:00:00.000Z","stockId":920,"sp":9.72},{"date":"2024-01-07T16:00:00.000Z","stockId":920,"sp":9.68},{"date":"2024-01-04T16:00:00.000Z","stockId":920,"sp":9.94},{"date":"2024-01-03T16:00:00.000Z","stockId":920,"sp":10.02},{"date":"2024-01-02T16:00:00.000Z","stockId":920,"sp":10.06},{"date":"2024-01-01T16:00:00.000Z","stockId":920,"sp":10.03},{"date":"2023-12-28T16:00:00.000Z","stockId":920,"sp":9.93},{"date":"2023-12-27T16:00:00.000Z","stockId":920,"sp":9.86},{"date":"2023-12-26T16:00:00.000Z","stockId":920,"sp":9.72},{"date":"2023-12-25T16:00:00.000Z","stockId":920,"sp":9.56},{"date":"2023-12-24T16:00:00.000Z","stockId":920,"sp":9.65},{"date":"2023-12-21T16:00:00.000Z","stockId":920,"sp":9.67},{"date":"2023-12-20T16:00:00.000Z","stockId":920,"sp":9.68},{"date":"2023-12-19T16:00:00.000Z","stockId":920,"sp":9.59},{"date":"2023-12-18T16:00:00.000Z","stockId":920,"sp":9.58},{"date":"2023-12-17T16:00:00.000Z","stockId":920,"sp":9.61},{"date":"2023-12-14T16:00:00.000Z","stockId":920,"sp":9.77},{"date":"2023-12-13T16:00:00.000Z","stockId":920,"sp":9.8},{"date":"2023-12-12T16:00:00.000Z","stockId":920,"sp":9.77},{"date":"2023-12-11T16:00:00.000Z","stockId":920,"sp":9.73},{"date":"2023-12-10T16:00:00.000Z","stockId":920,"sp":9.64},{"date":"2023-12-07T16:00:00.000Z","stockId":920,"sp":9.44},{"date":"2023-12-06T16:00:00.000Z","stockId":920,"sp":9.6},{"date":"2023-12-05T16:00:00.000Z","stockId":920,"sp":9.69},{"date":"2023-12-04T16:00:00.000Z","stockId":920,"sp":9.58},{"date":"2023-12-03T16:00:00.000Z","stockId":920,"sp":9.68},{"date":"2023-11-30T16:00:00.000Z","stockId":920,"sp":9.64},{"date":"2023-11-29T16:00:00.000Z","stockId":920,"sp":9.7},{"date":"2023-11-28T16:00:00.000Z","stockId":920,"sp":9.77},{"date":"2023-11-27T16:00:00.000Z","stockId":920,"sp":9.76},{"date":"2023-11-26T16:00:00.000Z","stockId":920,"sp":9.57},{"date":"2023-11-23T16:00:00.000Z","stockId":920,"sp":9.53},{"date":"2023-11-22T16:00:00.000Z","stockId":920,"sp":9.61},{"date":"2023-11-21T16:00:00.000Z","stockId":920,"sp":9.52},{"date":"2023-11-20T16:00:00.000Z","stockId":920,"sp":9.59},{"date":"2023-11-19T16:00:00.000Z","stockId":920,"sp":9.59},{"date":"2023-11-16T16:00:00.000Z","stockId":920,"sp":9.59},{"date":"2023-11-15T16:00:00.000Z","stockId":920,"sp":9.7},{"date":"2023-11-14T16:00:00.000Z","stockId":920,"sp":9.83},{"date":"2023-11-13T16:00:00.000Z","stockId":920,"sp":9.72},{"date":"2023-11-12T16:00:00.000Z","stockId":920,"sp":9.35},{"date":"2023-11-09T16:00:00.000Z","stockId":920,"sp":9.21},{"date":"2023-11-08T16:00:00.000Z","stockId":920,"sp":9.12},{"date":"2023-11-07T16:00:00.000Z","stockId":920,"sp":9.37},{"date":"2023-11-06T16:00:00.000Z","stockId":920,"sp":9.21},{"date":"2023-11-05T16:00:00.000Z","stockId":920,"sp":9.08},{"date":"2023-11-02T16:00:00.000Z","stockId":920,"sp":9.01},{"date":"2023-11-01T16:00:00.000Z","stockId":920,"sp":8.93},{"date":"2023-10-31T16:00:00.000Z","stockId":920,"sp":9.02},{"date":"2023-10-30T16:00:00.000Z","stockId":920,"sp":8.9},{"date":"2023-10-29T16:00:00.000Z","stockId":920,"sp":8.9},{"date":"2023-10-26T16:00:00.000Z","stockId":920,"sp":8.91},{"date":"2023-10-25T16:00:00.000Z","stockId":920,"sp":8.76},{"date":"2023-10-24T16:00:00.000Z","stockId":920,"sp":8.72},{"date":"2023-10-23T16:00:00.000Z","stockId":920,"sp":8.51},{"date":"2023-10-22T16:00:00.000Z","stockId":920,"sp":8.28},{"date":"2023-10-19T16:00:00.000Z","stockId":920,"sp":8.47},{"date":"2023-10-18T16:00:00.000Z","stockId":920,"sp":8.46},{"date":"2023-10-17T16:00:00.000Z","stockId":920,"sp":8.47},{"date":"2023-10-16T16:00:00.000Z","stockId":920,"sp":8.68},{"date":"2023-10-15T16:00:00.000Z","stockId":920,"sp":8.71},{"date":"2023-10-12T16:00:00.000Z","stockId":920,"sp":8.69},{"date":"2023-10-11T16:00:00.000Z","stockId":920,"sp":8.91},{"date":"2023-10-10T16:00:00.000Z","stockId":920,"sp":8.83},{"date":"2023-10-09T16:00:00.000Z","stockId":920,"sp":8.95},{"date":"2023-10-08T16:00:00.000Z","stockId":920,"sp":9},{"date":"2023-09-27T16:00:00.000Z","stockId":920,"sp":8.98},{"date":"2023-09-26T16:00:00.000Z","stockId":920,"sp":8.92},{"date":"2023-09-25T16:00:00.000Z","stockId":920,"sp":8.96},{"date":"2023-09-24T16:00:00.000Z","stockId":920,"sp":9.01},{"date":"2023-09-21T16:00:00.000Z","stockId":920,"sp":9.04},{"date":"2023-09-20T16:00:00.000Z","stockId":920,"sp":8.9},{"date":"2023-09-19T16:00:00.000Z","stockId":920,"sp":8.97},{"date":"2023-09-18T16:00:00.000Z","stockId":920,"sp":9},{"date":"2023-09-17T16:00:00.000Z","stockId":920,"sp":9.13},{"date":"2023-09-14T16:00:00.000Z","stockId":920,"sp":9.05},{"date":"2023-09-13T16:00:00.000Z","stockId":920,"sp":8.99},{"date":"2023-09-12T16:00:00.000Z","stockId":920,"sp":9.07},{"date":"2023-09-11T16:00:00.000Z","stockId":920,"sp":9.13},{"date":"2023-09-10T16:00:00.000Z","stockId":920,"sp":9.12},{"date":"2023-09-07T16:00:00.000Z","stockId":920,"sp":9.02},{"date":"2023-09-06T16:00:00.000Z","stockId":920,"sp":9.04},{"date":"2023-09-05T16:00:00.000Z","stockId":920,"sp":9.21},{"date":"2023-09-04T16:00:00.000Z","stockId":920,"sp":9.31},{"date":"2023-09-03T16:00:00.000Z","stockId":920,"sp":9.37},{"date":"2023-08-31T16:00:00.000Z","stockId":920,"sp":9.33},{"date":"2023-08-30T16:00:00.000Z","stockId":920,"sp":9.29},{"date":"2023-08-29T16:00:00.000Z","stockId":920,"sp":9.53},{"date":"2023-08-28T16:00:00.000Z","stockId":920,"sp":9.9},{"date":"2023-08-27T16:00:00.000Z","stockId":920,"sp":9.96},{"date":"2023-08-24T16:00:00.000Z","stockId":920,"sp":9.71},{"date":"2023-08-23T16:00:00.000Z","stockId":920,"sp":9.83},{"date":"2023-08-22T16:00:00.000Z","stockId":920,"sp":9.88},{"date":"2023-08-21T16:00:00.000Z","stockId":920,"sp":9.41},{"date":"2023-08-20T16:00:00.000Z","stockId":920,"sp":9.29},{"date":"2023-08-17T16:00:00.000Z","stockId":920,"sp":9.48},{"date":"2023-08-16T16:00:00.000Z","stockId":920,"sp":9.49},{"date":"2023-08-15T16:00:00.000Z","stockId":920,"sp":9.29},{"date":"2023-08-14T16:00:00.000Z","stockId":920,"sp":9.33},{"date":"2023-08-13T16:00:00.000Z","stockId":920,"sp":9.41},{"date":"2023-08-10T16:00:00.000Z","stockId":920,"sp":9.4},{"date":"2023-08-09T16:00:00.000Z","stockId":920,"sp":9.56},{"date":"2023-08-08T16:00:00.000Z","stockId":920,"sp":9.57},{"date":"2023-08-07T16:00:00.000Z","stockId":920,"sp":9.61},{"date":"2023-08-06T16:00:00.000Z","stockId":920,"sp":9.62},{"date":"2023-08-03T16:00:00.000Z","stockId":920,"sp":9.63},{"date":"2023-08-02T16:00:00.000Z","stockId":920,"sp":9.7},{"date":"2023-08-01T16:00:00.000Z","stockId":920,"sp":9.87},{"date":"2023-07-31T16:00:00.000Z","stockId":920,"sp":9.82},{"date":"2023-07-30T16:00:00.000Z","stockId":920,"sp":9.88},{"date":"2023-07-27T16:00:00.000Z","stockId":920,"sp":9.77},{"date":"2023-07-26T16:00:00.000Z","stockId":920,"sp":9.73},{"date":"2023-07-25T16:00:00.000Z","stockId":920,"sp":9.9},{"date":"2023-07-24T16:00:00.000Z","stockId":920,"sp":9.82},{"date":"2023-07-23T16:00:00.000Z","stockId":920,"sp":9.76},{"date":"2023-07-20T16:00:00.000Z","stockId":920,"sp":9.75},{"date":"2023-07-19T16:00:00.000Z","stockId":920,"sp":9.79},{"date":"2023-07-18T16:00:00.000Z","stockId":920,"sp":9.97},{"date":"2023-07-17T16:00:00.000Z","stockId":920,"sp":10.15},{"date":"2023-07-16T16:00:00.000Z","stockId":920,"sp":10.02},{"date":"2023-07-13T16:00:00.000Z","stockId":920,"sp":9.96},{"date":"2023-07-12T16:00:00.000Z","stockId":920,"sp":10.02},{"date":"2023-07-11T16:00:00.000Z","stockId":920,"sp":10.02},{"date":"2023-07-10T16:00:00.000Z","stockId":920,"sp":10.11},{"date":"2023-07-09T16:00:00.000Z","stockId":920,"sp":10.03},{"date":"2023-07-06T16:00:00.000Z","stockId":920,"sp":10.1},{"date":"2023-07-05T16:00:00.000Z","stockId":920,"sp":10.05},{"date":"2023-07-04T16:00:00.000Z","stockId":920,"sp":10.07},{"date":"2023-07-03T16:00:00.000Z","stockId":920,"sp":10.07},{"date":"2023-07-02T16:00:00.000Z","stockId":920,"sp":10.14},{"date":"2023-06-29T16:00:00.000Z","stockId":920,"sp":10.12},{"date":"2023-06-28T16:00:00.000Z","stockId":920,"sp":9.84},{"date":"2023-06-27T16:00:00.000Z","stockId":920,"sp":9.87},{"date":"2023-06-26T16:00:00.000Z","stockId":920,"sp":9.88},{"date":"2023-06-25T16:00:00.000Z","stockId":920,"sp":9.93},{"date":"2023-06-20T16:00:00.000Z","stockId":920,"sp":9.78},{"date":"2023-06-19T16:00:00.000Z","stockId":920,"sp":9.59},{"date":"2023-06-18T16:00:00.000Z","stockId":920,"sp":9.72},{"date":"2023-06-15T16:00:00.000Z","stockId":920,"sp":9.66},{"date":"2023-06-14T16:00:00.000Z","stockId":920,"sp":9.74},{"date":"2023-06-13T16:00:00.000Z","stockId":920,"sp":9.9},{"date":"2023-06-12T16:00:00.000Z","stockId":920,"sp":9},{"date":"2023-06-11T16:00:00.000Z","stockId":920,"sp":9.04},{"date":"2023-06-08T16:00:00.000Z","stockId":920,"sp":8.95},{"date":"2023-06-07T16:00:00.000Z","stockId":920,"sp":8.97},{"date":"2023-06-06T16:00:00.000Z","stockId":920,"sp":9.06},{"date":"2023-06-05T16:00:00.000Z","stockId":920,"sp":9.05},{"date":"2023-06-04T16:00:00.000Z","stockId":920,"sp":9.32}],"dateFlag":"day"}