window.pageData = {"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"ipoDate":"1999-06-10T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":11,"fsTableType":"non_financial","tickerId":925,"establishDate":"1999-06-06T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"众合科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zhkj","mutualMarkets":["ha"],"actualControllerTypes":null,"actualControllerName":"无","blockDealDate":"2026-06-02T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:39.656Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640501,"stockCode":"640501","name":"铁路设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":18.19112300310325},"pb":{"mcw":1.1624790168168717},"ps_ttm":{"mcw":0.9361268174938543},"dyr":{"mcw":0.02846108776802418}},"staticDividendYieldRatio":0.02900270984475889},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640500,"stockCode":"640500","name":"运输设备","stockType":"industry","exchange":"sw","tickerId":640500,"source":"sw"},{"_id":2010000640501,"stockCode":"640501","name":"铁路设备","stockType":"industry","exchange":"sw","tickerId":640501,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640500,"stockCode":"640500","name":"轨交设备","stockType":"industry","exchange":"sw_2021","tickerId":640500,"source":"sw_2021"},{"_id":2020000640501,"stockCode":"640501","name":"轨交设备","stockType":"industry","exchange":"sw_2021","tickerId":640501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399807,"stockCode":"399807","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399807,"name":"高铁产业","weighting":0.01419},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00086},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.unittec.com","companyName":"浙江众合科技股份有限公司"},"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1000万元-2000万元，与上年同期相比大幅减亏。","maxProfit":-10000000,"minProfit":-20000000,"performanceType":"deficit_sharply_decrease","reason":"报告期内，公司整体营业收入较上年同期上升，亏损较上年同期大幅收窄，原因主要如下：1、报告期内，公司智慧交通业务及半导体业务营业收入、毛利率及毛利额同比上升。2、报告期内，相关投资公允价值大幅提升，形成大额非经常性损益，对当期利润产生积极影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":925,"type":"tr_dri","cagr_p_r_fs":-0.01343720869443632,"cagr_p_r_fys":-0.2570243606848417,"cagr_p_r_y1":-0.16181893956656812,"cagr_p_r_y3":-0.04504954012186302,"cagr_p_r_y5":-0.0458469124191041,"p_r_fs":-0.3070963730541393,"cagr_p_r_d30":-0.2660152650109877,"cagr_p_r_d60":-0.20761030391328728,"cagr_p_r_d90":-0.27479116945107374,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1999-06-10T16:00:00.000Z","cagr_p_r_y10":-0.06671522359658943,"cagr_p_r_y20":0.07734322810526706,"cagr_p_r_d14":-0.20855026796558473,"cagr_p_r_d7":-0.03338171262699563},"shnc":{"stockId":925,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":54515,"shnc_d90":0.08595617529880478,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":54515,"shnc_q1":0.08595617529880478,"shnc_q2":0.12124640065816536,"shnc_q3":0.0418936223075894,"shnc_y1":-0.07021762859871743,"shnc_y2":0.15588490978097239},"ple":{"stockId":925,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2026-04-23T16:00:00.000Z"},"mm_ha":{"stockId":925,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":8239315,"mm_sha":76955202,"mm_sh_cap_r":0.012276369023634538,"spc":0.0163,"mm_shc_v_r":0.24871687595086173,"mm_sh_nba_d1":34824128.20662254,"mm_sh_nba_d5":34824128.20662254,"mm_sh_nba_d20":34824128.20662254,"mm_sh_nba_d60":34824128.20662254,"mm_sh_nba_d120":50559600.70484363,"mm_sh_nba_d240":50559600.70484363,"mm_sh_cap_rc_d1":0.0065077371586185016,"mm_sh_cap_rc_d5":0.0065077371586185016,"mm_sh_cap_rc_d20":0.0065077371586185016,"mm_sh_cap_rc_d60":0.0065077371586185016,"mm_sh_cap_rc_d120":0.00957409505495589,"mm_sh_nbv_d1":4381297,"mm_sh_nbv_d5":4381297,"mm_sh_nbv_d20":4381297,"mm_sh_nbv_d60":4381297,"mm_sh_nbv_d120":6445705,"mm_sh_nbv_d240":6445705,"mm_sh_nbp_d1":2582985.8663449395,"mm_sh_cap_rc_d240":0.00957409505495589,"mm_sh_nbpr_d1":0.07417230521950957,"mm_shc_v_r_d120":0.003124733394488465,"mm_shc_v_r_d20":0.012435843797543086,"mm_shc_v_r_d240":0.0015623666972442325,"mm_shc_v_r_d5":0.04974337519017234,"mm_shc_v_r_d60":0.004145281265847695,"mm_sh_cap_rc_q1":0.010068791555220424,"mm_sh_cap_rc_q2":0.0037588643908047607,"mm_sh_cap_rc_q3":0.002672293056618532,"mm_sh_cap_rc_q4":0.009200313744520733,"mm_sh_nba_q1":62379211.27594827,"mm_sh_nba_q2":31165271.08218122,"mm_sh_nba_q3":24663890.326775134,"mm_sh_nba_q4":59488018.533397675,"mm_sh_nbv_q1":6757694,"mm_sh_nbv_q2":2522771,"mm_sh_nbv_q3":1793516,"mm_sh_nbv_q4":6174813}},"priceMetrics":{"pe_ttm":-99.03198535197734,"d_pe_ttm":-54.42967961521511,"pb":1.403213886252053,"pb_wo_gw":1.417413055380649,"dyr":0.0021882078574794175,"mc":4504623254.28,"mc_om":4504623254.28,"sp":6.66,"spc":-0.0191,"ta":134245884,"to_r":0.029740486467546737,"cmc":4469875237,"ecmc":4483807091.28,"ecmc_psh":82249,"shn":54515},"differentMarketStocks":[],"staticDividendYieldRatio":0.0022522522522522522},"shareholdersEquityChangeData":[{"_id":"69fcf00e5f0989353b3f848f","stockId":925,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2026-04-08T16:00:00.000Z","date":"2026-04-07T16:00:00.000Z","changeQuantity":-27353600,"sharesChangeRatio":0.0404,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":925,"memoNum":5,"currency":"CNY","name":"众合科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698e31afea2be8396a940dd9","stockId":925,"source":"cn_info","shareholderName":"杭州城投产业发展投资合伙企业(有限合伙)","declarationDate":"2026-01-16T16:00:00.000Z","date":"2026-01-12T16:00:00.000Z","changeQuantity":-9169360,"sharesChangeRatio":0.01356,"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":925,"memoNum":5,"currency":"CNY","name":"众合科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"690fa1db3897b8316a86d2b4","stockId":925,"source":"cn_info","shareholderName":"公司创始合伙人持股平台-杭州芯亿惠科技合伙企业(有限合伙)","declarationDate":"2025-10-09T16:00:00.000Z","date":"2025-10-08T16:00:00.000Z","changeQuantity":-2512060,"sharesChangeRatio":0.00371,"sharesHeldAfterChange":0.0367,"quantityHeldAfterChange":24841540,"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":925,"memoNum":5,"currency":"CNY","name":"众合科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177d3a8","stockId":925,"source":"cn_info","shareholderName":"潘丽春","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":300000,"sharesChangeRatio":0.0005,"priceLimit":"5.489","sharesHeldAfterChange":0.0055,"quantityHeldAfterChange":3060000,"priceFloor":5.489,"priceCeiling":5.489,"averagePrice":5.489,"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":925,"memoNum":5,"currency":"CNY","name":"众合科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177d3a7","stockId":925,"source":"cn_info","shareholderName":"孙祝芬","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-11-08T16:00:00.000Z","changeQuantity":-500,"sharesChangeRatio":0,"priceLimit":"9.354","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":9.354,"priceCeiling":9.354,"averagePrice":9.354,"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":925,"memoNum":5,"currency":"CNY","name":"众合科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177d3a6","stockId":925,"source":"cn_info","shareholderName":"孙祝芬","declarationDate":"2023-11-17T16:00:00.000Z","date":"2023-08-07T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"8.100","priceFloor":8.1,"priceCeiling":8.1,"averagePrice":8.1,"stock":{"_id":925,"stockCode":"000925","exchange":"sz","market":"a","stockType":"company","followedNum":257,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":925,"memoNum":5,"currency":"CNY","name":"众合科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":925,"date":"2026-07-23T16:00:00.000Z","sp":6.66},{"stockId":925,"date":"2026-07-22T16:00:00.000Z","sp":6.79},{"stockId":925,"date":"2026-07-21T16:00:00.000Z","sp":6.61},{"date":"2026-07-20T16:00:00.000Z","stockId":925,"sp":6.77},{"stockId":925,"date":"2026-07-19T16:00:00.000Z","sp":6.52},{"stockId":925,"date":"2026-07-16T16:00:00.000Z","sp":6.89},{"date":"2026-07-15T16:00:00.000Z","stockId":925,"sp":7.38},{"date":"2026-07-14T16:00:00.000Z","stockId":925,"sp":7.72},{"stockId":925,"date":"2026-07-13T16:00:00.000Z","sp":7.66},{"stockId":925,"date":"2026-07-12T16:00:00.000Z","sp":7.82},{"stockId":925,"date":"2026-07-09T16:00:00.000Z","sp":8.43},{"date":"2026-07-08T16:00:00.000Z","stockId":925,"sp":8.19},{"date":"2026-07-07T16:00:00.000Z","stockId":925,"sp":8.25},{"date":"2026-07-06T16:00:00.000Z","stockId":925,"sp":8.8},{"stockId":925,"date":"2026-07-05T16:00:00.000Z","sp":9.11},{"stockId":925,"date":"2026-07-02T16:00:00.000Z","sp":9.76},{"stockId":925,"date":"2026-07-01T16:00:00.000Z","sp":10.21},{"stockId":925,"date":"2026-06-30T16:00:00.000Z","sp":10.27},{"stockId":925,"date":"2026-06-29T16:00:00.000Z","sp":9.34},{"stockId":925,"date":"2026-06-28T16:00:00.000Z","sp":9.19},{"date":"2026-06-25T16:00:00.000Z","stockId":925,"sp":9.52},{"date":"2026-06-24T16:00:00.000Z","stockId":925,"sp":9.19},{"date":"2026-06-23T16:00:00.000Z","stockId":925,"sp":9.09},{"date":"2026-06-22T16:00:00.000Z","stockId":925,"sp":8.26},{"stockId":925,"date":"2026-06-21T16:00:00.000Z","sp":8.53},{"date":"2026-06-17T16:00:00.000Z","stockId":925,"sp":8.16},{"date":"2026-06-16T16:00:00.000Z","stockId":925,"sp":8.28},{"date":"2026-06-15T16:00:00.000Z","stockId":925,"sp":8.52},{"date":"2026-06-14T16:00:00.000Z","stockId":925,"sp":8.32},{"date":"2026-06-11T16:00:00.000Z","stockId":925,"sp":8.03},{"date":"2026-06-10T16:00:00.000Z","stockId":925,"sp":8.24},{"stockId":925,"date":"2026-06-09T16:00:00.000Z","sp":8.26},{"stockId":925,"date":"2026-06-08T16:00:00.000Z","sp":8.5},{"date":"2026-06-07T16:00:00.000Z","stockId":925,"sp":8.18},{"date":"2026-06-04T16:00:00.000Z","stockId":925,"sp":8.64},{"stockId":925,"date":"2026-06-03T16:00:00.000Z","sp":8.47},{"stockId":925,"date":"2026-06-02T16:00:00.000Z","sp":7.95},{"date":"2026-06-01T16:00:00.000Z","stockId":925,"sp":7.8},{"date":"2026-05-31T16:00:00.000Z","stockId":925,"sp":7.8},{"stockId":925,"date":"2026-05-28T16:00:00.000Z","sp":7.81},{"date":"2026-05-27T16:00:00.000Z","stockId":925,"sp":8.04},{"date":"2026-05-26T16:00:00.000Z","stockId":925,"sp":7.79},{"stockId":925,"date":"2026-05-25T16:00:00.000Z","sp":8.06},{"stockId":925,"date":"2026-05-24T16:00:00.000Z","sp":8.42},{"stockId":925,"date":"2026-05-21T16:00:00.000Z","sp":8.34},{"stockId":925,"date":"2026-05-20T16:00:00.000Z","sp":8.18},{"date":"2026-05-19T16:00:00.000Z","stockId":925,"sp":8.6},{"stockId":925,"date":"2026-05-18T16:00:00.000Z","sp":8.86},{"date":"2026-05-17T16:00:00.000Z","stockId":925,"sp":9.03},{"date":"2026-05-14T16:00:00.000Z","stockId":925,"sp":9.59},{"stockId":925,"date":"2026-05-13T16:00:00.000Z","sp":10.66},{"date":"2026-05-12T16:00:00.000Z","stockId":925,"sp":11.84},{"stockId":925,"date":"2026-05-11T16:00:00.000Z","sp":10.76},{"date":"2026-05-10T16:00:00.000Z","stockId":925,"sp":9.78},{"date":"2026-05-07T16:00:00.000Z","stockId":925,"sp":9.82},{"date":"2026-05-06T16:00:00.000Z","stockId":925,"sp":9.9},{"date":"2026-05-05T16:00:00.000Z","stockId":925,"sp":10},{"date":"2026-04-29T16:00:00.000Z","stockId":925,"sp":9.19},{"date":"2026-04-28T16:00:00.000Z","stockId":925,"sp":9.76},{"stockId":925,"date":"2026-04-27T16:00:00.000Z","sp":9.76},{"stockId":925,"date":"2026-04-26T16:00:00.000Z","sp":10.12},{"stockId":925,"date":"2026-04-23T16:00:00.000Z","sp":9.2},{"date":"2026-04-22T16:00:00.000Z","stockId":925,"sp":8.36},{"stockId":925,"date":"2026-04-21T16:00:00.000Z","sp":7.6},{"stockId":925,"date":"2026-04-20T16:00:00.000Z","sp":7.42},{"date":"2026-04-19T16:00:00.000Z","stockId":925,"sp":7.5},{"date":"2026-04-16T16:00:00.000Z","stockId":925,"sp":7.36},{"date":"2026-04-15T16:00:00.000Z","stockId":925,"sp":7.35},{"stockId":925,"date":"2026-04-14T16:00:00.000Z","sp":7.15},{"date":"2026-04-13T16:00:00.000Z","stockId":925,"sp":7.18},{"stockId":925,"date":"2026-04-12T16:00:00.000Z","sp":7.16},{"date":"2026-04-09T16:00:00.000Z","stockId":925,"sp":7.18},{"date":"2026-04-08T16:00:00.000Z","stockId":925,"sp":7.03},{"date":"2026-04-07T16:00:00.000Z","stockId":925,"sp":7.24},{"stockId":925,"date":"2026-04-06T16:00:00.000Z","sp":6.96},{"stockId":925,"date":"2026-04-02T16:00:00.000Z","sp":6.87},{"date":"2026-04-01T16:00:00.000Z","stockId":925,"sp":7.05},{"date":"2026-03-31T16:00:00.000Z","stockId":925,"sp":7.19},{"date":"2026-03-30T16:00:00.000Z","stockId":925,"sp":7.3},{"stockId":925,"date":"2026-03-29T16:00:00.000Z","sp":7.22},{"stockId":925,"date":"2026-03-26T16:00:00.000Z","sp":7.17},{"stockId":925,"date":"2026-03-25T16:00:00.000Z","sp":7.13},{"stockId":925,"date":"2026-03-24T16:00:00.000Z","sp":7.28},{"date":"2026-03-23T16:00:00.000Z","stockId":925,"sp":7.08},{"stockId":925,"date":"2026-03-22T16:00:00.000Z","sp":6.88},{"stockId":925,"date":"2026-03-19T16:00:00.000Z","sp":7.28},{"date":"2026-03-18T16:00:00.000Z","stockId":925,"sp":7.55},{"date":"2026-03-17T16:00:00.000Z","stockId":925,"sp":7.75},{"date":"2026-03-16T16:00:00.000Z","stockId":925,"sp":7.61},{"date":"2026-03-15T16:00:00.000Z","stockId":925,"sp":7.85},{"stockId":925,"date":"2026-03-12T16:00:00.000Z","sp":7.83},{"stockId":925,"date":"2026-03-11T16:00:00.000Z","sp":7.92},{"stockId":925,"date":"2026-03-10T16:00:00.000Z","sp":8.12},{"stockId":925,"date":"2026-03-09T16:00:00.000Z","sp":8.23},{"stockId":925,"date":"2026-03-08T16:00:00.000Z","sp":8.04},{"date":"2026-03-05T16:00:00.000Z","stockId":925,"sp":8.02},{"stockId":925,"date":"2026-03-04T16:00:00.000Z","sp":7.92},{"stockId":925,"date":"2026-03-03T16:00:00.000Z","sp":7.76},{"date":"2026-03-02T16:00:00.000Z","stockId":925,"sp":7.72},{"stockId":925,"date":"2026-03-01T16:00:00.000Z","sp":8.17},{"stockId":925,"date":"2026-02-26T16:00:00.000Z","sp":8.56},{"date":"2026-02-25T16:00:00.000Z","stockId":925,"sp":8.5},{"date":"2026-02-24T16:00:00.000Z","stockId":925,"sp":8.54},{"stockId":925,"date":"2026-02-23T16:00:00.000Z","sp":8.42},{"date":"2026-02-12T16:00:00.000Z","stockId":925,"sp":8.3},{"date":"2026-02-11T16:00:00.000Z","stockId":925,"sp":8.3},{"stockId":925,"date":"2026-02-10T16:00:00.000Z","sp":8.36},{"date":"2026-02-09T16:00:00.000Z","stockId":925,"sp":8.39},{"date":"2026-02-08T16:00:00.000Z","stockId":925,"sp":8.37},{"stockId":925,"date":"2026-02-05T16:00:00.000Z","sp":8.25},{"stockId":925,"date":"2026-02-04T16:00:00.000Z","sp":8.23},{"stockId":925,"date":"2026-02-03T16:00:00.000Z","sp":8.38},{"date":"2026-02-02T16:00:00.000Z","stockId":925,"sp":8.44},{"stockId":925,"date":"2026-02-01T16:00:00.000Z","sp":8.16},{"date":"2026-01-29T16:00:00.000Z","stockId":925,"sp":8.46},{"stockId":925,"date":"2026-01-28T16:00:00.000Z","sp":8.66},{"stockId":925,"date":"2026-01-27T16:00:00.000Z","sp":8.87},{"date":"2026-01-26T16:00:00.000Z","stockId":925,"sp":9.13},{"date":"2026-01-25T16:00:00.000Z","stockId":925,"sp":9.14},{"date":"2026-01-22T16:00:00.000Z","stockId":925,"sp":9.44},{"stockId":925,"date":"2026-01-21T16:00:00.000Z","sp":9.35},{"stockId":925,"date":"2026-01-20T16:00:00.000Z","sp":9.11},{"date":"2026-01-19T16:00:00.000Z","stockId":925,"sp":9.3},{"date":"2026-01-18T16:00:00.000Z","stockId":925,"sp":9.37},{"stockId":925,"date":"2026-01-15T16:00:00.000Z","sp":8.78},{"stockId":925,"date":"2026-01-14T16:00:00.000Z","sp":8.72},{"stockId":925,"date":"2026-01-13T16:00:00.000Z","sp":9.12},{"date":"2026-01-12T16:00:00.000Z","stockId":925,"sp":9.35},{"date":"2026-01-11T16:00:00.000Z","stockId":925,"sp":9.79},{"stockId":925,"date":"2026-01-08T16:00:00.000Z","sp":9.22},{"date":"2026-01-07T16:00:00.000Z","stockId":925,"sp":9.02},{"date":"2026-01-06T16:00:00.000Z","stockId":925,"sp":8.91},{"date":"2026-01-05T16:00:00.000Z","stockId":925,"sp":9.13},{"date":"2026-01-04T16:00:00.000Z","stockId":925,"sp":8.89},{"date":"2025-12-30T16:00:00.000Z","stockId":925,"sp":8.98},{"date":"2025-12-29T16:00:00.000Z","stockId":925,"sp":8.74},{"date":"2025-12-28T16:00:00.000Z","stockId":925,"sp":8.85},{"date":"2025-12-25T16:00:00.000Z","stockId":925,"sp":8.9},{"date":"2025-12-24T16:00:00.000Z","stockId":925,"sp":8.75},{"date":"2025-12-23T16:00:00.000Z","stockId":925,"sp":8.67},{"date":"2025-12-22T16:00:00.000Z","stockId":925,"sp":8.51},{"date":"2025-12-21T16:00:00.000Z","stockId":925,"sp":8.62},{"date":"2025-12-18T16:00:00.000Z","stockId":925,"sp":8.78},{"date":"2025-12-17T16:00:00.000Z","stockId":925,"sp":8.69},{"date":"2025-12-16T16:00:00.000Z","stockId":925,"sp":8.79},{"date":"2025-12-15T16:00:00.000Z","stockId":925,"sp":8.78},{"date":"2025-12-14T16:00:00.000Z","stockId":925,"sp":8.39},{"date":"2025-12-11T16:00:00.000Z","stockId":925,"sp":8.45},{"date":"2025-12-10T16:00:00.000Z","stockId":925,"sp":8.58},{"date":"2025-12-09T16:00:00.000Z","stockId":925,"sp":8.58},{"date":"2025-12-08T16:00:00.000Z","stockId":925,"sp":8.64},{"date":"2025-12-07T16:00:00.000Z","stockId":925,"sp":8.7},{"date":"2025-12-04T16:00:00.000Z","stockId":925,"sp":8.54},{"date":"2025-12-03T16:00:00.000Z","stockId":925,"sp":8.35},{"date":"2025-12-02T16:00:00.000Z","stockId":925,"sp":8.55},{"date":"2025-12-01T16:00:00.000Z","stockId":925,"sp":8.5},{"date":"2025-11-30T16:00:00.000Z","stockId":925,"sp":8.34},{"date":"2025-11-27T16:00:00.000Z","stockId":925,"sp":8.3},{"date":"2025-11-26T16:00:00.000Z","stockId":925,"sp":8.3},{"date":"2025-11-25T16:00:00.000Z","stockId":925,"sp":8.32},{"date":"2025-11-24T16:00:00.000Z","stockId":925,"sp":8.48},{"date":"2025-11-23T16:00:00.000Z","stockId":925,"sp":8.39},{"date":"2025-11-20T16:00:00.000Z","stockId":925,"sp":8.12},{"date":"2025-11-19T16:00:00.000Z","stockId":925,"sp":8.31},{"date":"2025-11-18T16:00:00.000Z","stockId":925,"sp":8.29},{"date":"2025-11-17T16:00:00.000Z","stockId":925,"sp":8.38},{"date":"2025-11-16T16:00:00.000Z","stockId":925,"sp":8.3},{"date":"2025-11-13T16:00:00.000Z","stockId":925,"sp":8.26},{"date":"2025-11-12T16:00:00.000Z","stockId":925,"sp":8.35},{"date":"2025-11-11T16:00:00.000Z","stockId":925,"sp":8.26},{"date":"2025-11-10T16:00:00.000Z","stockId":925,"sp":8.41},{"date":"2025-11-09T16:00:00.000Z","stockId":925,"sp":8.23},{"date":"2025-11-06T16:00:00.000Z","stockId":925,"sp":8.11},{"date":"2025-11-05T16:00:00.000Z","stockId":925,"sp":8.01},{"date":"2025-11-04T16:00:00.000Z","stockId":925,"sp":8},{"date":"2025-11-03T16:00:00.000Z","stockId":925,"sp":7.89},{"date":"2025-11-02T16:00:00.000Z","stockId":925,"sp":7.87},{"date":"2025-10-30T16:00:00.000Z","stockId":925,"sp":7.85},{"date":"2025-10-29T16:00:00.000Z","stockId":925,"sp":7.82},{"date":"2025-10-28T16:00:00.000Z","stockId":925,"sp":7.81},{"date":"2025-10-27T16:00:00.000Z","stockId":925,"sp":7.76},{"date":"2025-10-26T16:00:00.000Z","stockId":925,"sp":7.7},{"date":"2025-10-23T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2025-10-22T16:00:00.000Z","stockId":925,"sp":7.65},{"date":"2025-10-21T16:00:00.000Z","stockId":925,"sp":7.58},{"date":"2025-10-20T16:00:00.000Z","stockId":925,"sp":7.59},{"date":"2025-10-19T16:00:00.000Z","stockId":925,"sp":7.46},{"date":"2025-10-16T16:00:00.000Z","stockId":925,"sp":7.3},{"date":"2025-10-15T16:00:00.000Z","stockId":925,"sp":7.61},{"date":"2025-10-14T16:00:00.000Z","stockId":925,"sp":7.8},{"date":"2025-10-13T16:00:00.000Z","stockId":925,"sp":7.74},{"date":"2025-10-12T16:00:00.000Z","stockId":925,"sp":7.93},{"date":"2025-10-09T16:00:00.000Z","stockId":925,"sp":7.94},{"date":"2025-10-08T16:00:00.000Z","stockId":925,"sp":8.03},{"date":"2025-09-29T16:00:00.000Z","stockId":925,"sp":7.93},{"date":"2025-09-28T16:00:00.000Z","stockId":925,"sp":7.97},{"date":"2025-09-25T16:00:00.000Z","stockId":925,"sp":8.01},{"date":"2025-09-24T16:00:00.000Z","stockId":925,"sp":8.12},{"date":"2025-09-23T16:00:00.000Z","stockId":925,"sp":8.26},{"date":"2025-09-22T16:00:00.000Z","stockId":925,"sp":8.11},{"date":"2025-09-21T16:00:00.000Z","stockId":925,"sp":7.94},{"date":"2025-09-18T16:00:00.000Z","stockId":925,"sp":7.8},{"date":"2025-09-17T16:00:00.000Z","stockId":925,"sp":7.77},{"date":"2025-09-16T16:00:00.000Z","stockId":925,"sp":7.82},{"date":"2025-09-15T16:00:00.000Z","stockId":925,"sp":7.79},{"date":"2025-09-14T16:00:00.000Z","stockId":925,"sp":7.78},{"date":"2025-09-11T16:00:00.000Z","stockId":925,"sp":7.8},{"date":"2025-09-10T16:00:00.000Z","stockId":925,"sp":7.75},{"date":"2025-09-09T16:00:00.000Z","stockId":925,"sp":7.57},{"date":"2025-09-08T16:00:00.000Z","stockId":925,"sp":7.61},{"date":"2025-09-07T16:00:00.000Z","stockId":925,"sp":7.74},{"date":"2025-09-04T16:00:00.000Z","stockId":925,"sp":7.71},{"date":"2025-09-03T16:00:00.000Z","stockId":925,"sp":7.56},{"date":"2025-09-02T16:00:00.000Z","stockId":925,"sp":7.65},{"date":"2025-09-01T16:00:00.000Z","stockId":925,"sp":7.93},{"date":"2025-08-31T16:00:00.000Z","stockId":925,"sp":8.12},{"date":"2025-08-28T16:00:00.000Z","stockId":925,"sp":8.09},{"date":"2025-08-27T16:00:00.000Z","stockId":925,"sp":8.2},{"date":"2025-08-26T16:00:00.000Z","stockId":925,"sp":8.14},{"date":"2025-08-25T16:00:00.000Z","stockId":925,"sp":8.38},{"date":"2025-08-24T16:00:00.000Z","stockId":925,"sp":8.28},{"date":"2025-08-21T16:00:00.000Z","stockId":925,"sp":8.27},{"date":"2025-08-20T16:00:00.000Z","stockId":925,"sp":8.25},{"date":"2025-08-19T16:00:00.000Z","stockId":925,"sp":8.29},{"date":"2025-08-18T16:00:00.000Z","stockId":925,"sp":8.17},{"date":"2025-08-17T16:00:00.000Z","stockId":925,"sp":8.16},{"date":"2025-08-14T16:00:00.000Z","stockId":925,"sp":7.99},{"date":"2025-08-13T16:00:00.000Z","stockId":925,"sp":7.87},{"date":"2025-08-12T16:00:00.000Z","stockId":925,"sp":8.07},{"date":"2025-08-11T16:00:00.000Z","stockId":925,"sp":8.07},{"date":"2025-08-10T16:00:00.000Z","stockId":925,"sp":8.09},{"date":"2025-08-07T16:00:00.000Z","stockId":925,"sp":8.08},{"date":"2025-08-06T16:00:00.000Z","stockId":925,"sp":8.03},{"date":"2025-08-05T16:00:00.000Z","stockId":925,"sp":8.03},{"date":"2025-08-04T16:00:00.000Z","stockId":925,"sp":7.93},{"date":"2025-08-03T16:00:00.000Z","stockId":925,"sp":7.87},{"date":"2025-07-31T16:00:00.000Z","stockId":925,"sp":7.79},{"date":"2025-07-30T16:00:00.000Z","stockId":925,"sp":7.73},{"date":"2025-07-29T16:00:00.000Z","stockId":925,"sp":7.81},{"date":"2025-07-28T16:00:00.000Z","stockId":925,"sp":7.95},{"date":"2025-07-27T16:00:00.000Z","stockId":925,"sp":7.96},{"date":"2025-07-24T16:00:00.000Z","stockId":925,"sp":7.92},{"date":"2025-07-23T16:00:00.000Z","stockId":925,"sp":7.96},{"date":"2025-07-22T16:00:00.000Z","stockId":925,"sp":7.91},{"date":"2025-07-21T16:00:00.000Z","stockId":925,"sp":8.07},{"date":"2025-07-20T16:00:00.000Z","stockId":925,"sp":7.85},{"date":"2025-07-17T16:00:00.000Z","stockId":925,"sp":7.74},{"date":"2025-07-16T16:00:00.000Z","stockId":925,"sp":7.8},{"date":"2025-07-15T16:00:00.000Z","stockId":925,"sp":7.67},{"date":"2025-07-14T16:00:00.000Z","stockId":925,"sp":7.65},{"date":"2025-07-13T16:00:00.000Z","stockId":925,"sp":7.73},{"date":"2025-07-10T16:00:00.000Z","stockId":925,"sp":7.72},{"date":"2025-07-09T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2025-07-08T16:00:00.000Z","stockId":925,"sp":7.67},{"date":"2025-07-07T16:00:00.000Z","stockId":925,"sp":7.71},{"date":"2025-07-06T16:00:00.000Z","stockId":925,"sp":7.61},{"date":"2025-07-03T16:00:00.000Z","stockId":925,"sp":7.55},{"date":"2025-07-02T16:00:00.000Z","stockId":925,"sp":7.66},{"date":"2025-07-01T16:00:00.000Z","stockId":925,"sp":7.67},{"date":"2025-06-30T16:00:00.000Z","stockId":925,"sp":7.7},{"date":"2025-06-29T16:00:00.000Z","stockId":925,"sp":7.68},{"date":"2025-06-26T16:00:00.000Z","stockId":925,"sp":7.53},{"date":"2025-06-25T16:00:00.000Z","stockId":925,"sp":7.51},{"date":"2025-06-24T16:00:00.000Z","stockId":925,"sp":7.49},{"date":"2025-06-23T16:00:00.000Z","stockId":925,"sp":7.51},{"date":"2025-06-22T16:00:00.000Z","stockId":925,"sp":7.29},{"date":"2025-06-19T16:00:00.000Z","stockId":925,"sp":7.17},{"date":"2025-06-18T16:00:00.000Z","stockId":925,"sp":7.24},{"date":"2025-06-17T16:00:00.000Z","stockId":925,"sp":7.37},{"date":"2025-06-16T16:00:00.000Z","stockId":925,"sp":7.45},{"date":"2025-06-15T16:00:00.000Z","stockId":925,"sp":7.47},{"date":"2025-06-12T16:00:00.000Z","stockId":925,"sp":7.46},{"date":"2025-06-11T16:00:00.000Z","stockId":925,"sp":7.57},{"date":"2025-06-10T16:00:00.000Z","stockId":925,"sp":7.59},{"date":"2025-06-09T16:00:00.000Z","stockId":925,"sp":7.54},{"date":"2025-06-08T16:00:00.000Z","stockId":925,"sp":7.51},{"date":"2025-06-05T16:00:00.000Z","stockId":925,"sp":7.48},{"date":"2025-06-04T16:00:00.000Z","stockId":925,"sp":7.42},{"date":"2025-06-03T16:00:00.000Z","stockId":925,"sp":7.38},{"date":"2025-06-02T16:00:00.000Z","stockId":925,"sp":7.35},{"date":"2025-05-29T16:00:00.000Z","stockId":925,"sp":7.36},{"date":"2025-05-28T16:00:00.000Z","stockId":925,"sp":7.59},{"date":"2025-05-27T16:00:00.000Z","stockId":925,"sp":7.51},{"date":"2025-05-26T16:00:00.000Z","stockId":925,"sp":7.37},{"date":"2025-05-25T16:00:00.000Z","stockId":925,"sp":7.36},{"date":"2025-05-22T16:00:00.000Z","stockId":925,"sp":7.32},{"date":"2025-05-21T16:00:00.000Z","stockId":925,"sp":7.48},{"date":"2025-05-20T16:00:00.000Z","stockId":925,"sp":7.55},{"date":"2025-05-19T16:00:00.000Z","stockId":925,"sp":7.65},{"date":"2025-05-18T16:00:00.000Z","stockId":925,"sp":7.66},{"date":"2025-05-15T16:00:00.000Z","stockId":925,"sp":7.63},{"date":"2025-05-14T16:00:00.000Z","stockId":925,"sp":7.41},{"date":"2025-05-13T16:00:00.000Z","stockId":925,"sp":7.57},{"date":"2025-05-12T16:00:00.000Z","stockId":925,"sp":7.62},{"date":"2025-05-11T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2025-05-08T16:00:00.000Z","stockId":925,"sp":7.62},{"date":"2025-05-07T16:00:00.000Z","stockId":925,"sp":7.76},{"date":"2025-05-06T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2025-05-05T16:00:00.000Z","stockId":925,"sp":7.74},{"date":"2025-04-29T16:00:00.000Z","stockId":925,"sp":7.57},{"date":"2025-04-28T16:00:00.000Z","stockId":925,"sp":7.51},{"date":"2025-04-27T16:00:00.000Z","stockId":925,"sp":7.26},{"date":"2025-04-24T16:00:00.000Z","stockId":925,"sp":7.44},{"date":"2025-04-23T16:00:00.000Z","stockId":925,"sp":7.43},{"date":"2025-04-22T16:00:00.000Z","stockId":925,"sp":7.45},{"date":"2025-04-21T16:00:00.000Z","stockId":925,"sp":7.36},{"date":"2025-04-20T16:00:00.000Z","stockId":925,"sp":7.4},{"date":"2025-04-17T16:00:00.000Z","stockId":925,"sp":7.28},{"date":"2025-04-16T16:00:00.000Z","stockId":925,"sp":7.27},{"date":"2025-04-15T16:00:00.000Z","stockId":925,"sp":7.27},{"date":"2025-04-14T16:00:00.000Z","stockId":925,"sp":7.48},{"date":"2025-04-13T16:00:00.000Z","stockId":925,"sp":7.54},{"date":"2025-04-10T16:00:00.000Z","stockId":925,"sp":7.48},{"date":"2025-04-09T16:00:00.000Z","stockId":925,"sp":7.27},{"date":"2025-04-08T16:00:00.000Z","stockId":925,"sp":7.21},{"date":"2025-04-07T16:00:00.000Z","stockId":925,"sp":7.04},{"date":"2025-04-06T16:00:00.000Z","stockId":925,"sp":7.29},{"date":"2025-04-02T16:00:00.000Z","stockId":925,"sp":8.1},{"date":"2025-04-01T16:00:00.000Z","stockId":925,"sp":8.08},{"date":"2025-03-31T16:00:00.000Z","stockId":925,"sp":8.12},{"date":"2025-03-30T16:00:00.000Z","stockId":925,"sp":8.09},{"date":"2025-03-27T16:00:00.000Z","stockId":925,"sp":8.13},{"date":"2025-03-26T16:00:00.000Z","stockId":925,"sp":8.2},{"date":"2025-03-25T16:00:00.000Z","stockId":925,"sp":8.31},{"date":"2025-03-24T16:00:00.000Z","stockId":925,"sp":8.19},{"date":"2025-03-23T16:00:00.000Z","stockId":925,"sp":8.45},{"date":"2025-03-20T16:00:00.000Z","stockId":925,"sp":8.91},{"date":"2025-03-19T16:00:00.000Z","stockId":925,"sp":9.11},{"date":"2025-03-18T16:00:00.000Z","stockId":925,"sp":8.8},{"date":"2025-03-17T16:00:00.000Z","stockId":925,"sp":9},{"date":"2025-03-16T16:00:00.000Z","stockId":925,"sp":9.18},{"date":"2025-03-13T16:00:00.000Z","stockId":925,"sp":8.81},{"date":"2025-03-12T16:00:00.000Z","stockId":925,"sp":8.96},{"date":"2025-03-11T16:00:00.000Z","stockId":925,"sp":9.52},{"date":"2025-03-10T16:00:00.000Z","stockId":925,"sp":8.65},{"date":"2025-03-09T16:00:00.000Z","stockId":925,"sp":8.45},{"date":"2025-03-06T16:00:00.000Z","stockId":925,"sp":8.56},{"date":"2025-03-05T16:00:00.000Z","stockId":925,"sp":8.46},{"date":"2025-03-04T16:00:00.000Z","stockId":925,"sp":8.37},{"date":"2025-03-03T16:00:00.000Z","stockId":925,"sp":8.17},{"date":"2025-03-02T16:00:00.000Z","stockId":925,"sp":8.05},{"date":"2025-02-27T16:00:00.000Z","stockId":925,"sp":7.94},{"date":"2025-02-26T16:00:00.000Z","stockId":925,"sp":8.32},{"date":"2025-02-25T16:00:00.000Z","stockId":925,"sp":8.51},{"date":"2025-02-24T16:00:00.000Z","stockId":925,"sp":8.5},{"date":"2025-02-23T16:00:00.000Z","stockId":925,"sp":8.46},{"date":"2025-02-20T16:00:00.000Z","stockId":925,"sp":8.48},{"date":"2025-02-19T16:00:00.000Z","stockId":925,"sp":8.28},{"date":"2025-02-18T16:00:00.000Z","stockId":925,"sp":8.24},{"date":"2025-02-17T16:00:00.000Z","stockId":925,"sp":7.98},{"date":"2025-02-16T16:00:00.000Z","stockId":925,"sp":8.41},{"date":"2025-02-13T16:00:00.000Z","stockId":925,"sp":8.44},{"date":"2025-02-12T16:00:00.000Z","stockId":925,"sp":8.21},{"date":"2025-02-11T16:00:00.000Z","stockId":925,"sp":8.18},{"date":"2025-02-10T16:00:00.000Z","stockId":925,"sp":7.85},{"date":"2025-02-09T16:00:00.000Z","stockId":925,"sp":8.13},{"date":"2025-02-06T16:00:00.000Z","stockId":925,"sp":7.98},{"date":"2025-02-05T16:00:00.000Z","stockId":925,"sp":7.88},{"date":"2025-02-04T16:00:00.000Z","stockId":925,"sp":7.62},{"date":"2025-01-26T16:00:00.000Z","stockId":925,"sp":7.09},{"date":"2025-01-23T16:00:00.000Z","stockId":925,"sp":7.1},{"date":"2025-01-22T16:00:00.000Z","stockId":925,"sp":7.08},{"date":"2025-01-21T16:00:00.000Z","stockId":925,"sp":7.08},{"date":"2025-01-20T16:00:00.000Z","stockId":925,"sp":7.15},{"date":"2025-01-19T16:00:00.000Z","stockId":925,"sp":7.15},{"date":"2025-01-16T16:00:00.000Z","stockId":925,"sp":7.15},{"date":"2025-01-15T16:00:00.000Z","stockId":925,"sp":7.14},{"date":"2025-01-14T16:00:00.000Z","stockId":925,"sp":7.15},{"date":"2025-01-13T16:00:00.000Z","stockId":925,"sp":7.27},{"date":"2025-01-12T16:00:00.000Z","stockId":925,"sp":6.88},{"date":"2025-01-09T16:00:00.000Z","stockId":925,"sp":7},{"date":"2025-01-08T16:00:00.000Z","stockId":925,"sp":7.14},{"date":"2025-01-07T16:00:00.000Z","stockId":925,"sp":7.08},{"date":"2025-01-06T16:00:00.000Z","stockId":925,"sp":7.14},{"date":"2025-01-05T16:00:00.000Z","stockId":925,"sp":6.91},{"date":"2025-01-02T16:00:00.000Z","stockId":925,"sp":7.31},{"date":"2025-01-01T16:00:00.000Z","stockId":925,"sp":8.09},{"date":"2024-12-30T16:00:00.000Z","stockId":925,"sp":8.67},{"date":"2024-12-29T16:00:00.000Z","stockId":925,"sp":9.29},{"date":"2024-12-26T16:00:00.000Z","stockId":925,"sp":8.82},{"date":"2024-12-25T16:00:00.000Z","stockId":925,"sp":9.05},{"date":"2024-12-24T16:00:00.000Z","stockId":925,"sp":8.23},{"date":"2024-12-23T16:00:00.000Z","stockId":925,"sp":8.59},{"date":"2024-12-22T16:00:00.000Z","stockId":925,"sp":8.2},{"date":"2024-12-19T16:00:00.000Z","stockId":925,"sp":8.28},{"date":"2024-12-18T16:00:00.000Z","stockId":925,"sp":7.98},{"date":"2024-12-17T16:00:00.000Z","stockId":925,"sp":8.23},{"date":"2024-12-16T16:00:00.000Z","stockId":925,"sp":8.14},{"date":"2024-12-15T16:00:00.000Z","stockId":925,"sp":8.9},{"date":"2024-12-12T16:00:00.000Z","stockId":925,"sp":8.49},{"date":"2024-12-11T16:00:00.000Z","stockId":925,"sp":8.4},{"date":"2024-12-10T16:00:00.000Z","stockId":925,"sp":8.45},{"date":"2024-12-09T16:00:00.000Z","stockId":925,"sp":8.61},{"date":"2024-12-08T16:00:00.000Z","stockId":925,"sp":8.66},{"date":"2024-12-05T16:00:00.000Z","stockId":925,"sp":8.61},{"date":"2024-12-04T16:00:00.000Z","stockId":925,"sp":8.89},{"date":"2024-12-03T16:00:00.000Z","stockId":925,"sp":8.57},{"date":"2024-12-02T16:00:00.000Z","stockId":925,"sp":9.04},{"date":"2024-12-01T16:00:00.000Z","stockId":925,"sp":8.84},{"date":"2024-11-28T16:00:00.000Z","stockId":925,"sp":9.14},{"date":"2024-11-27T16:00:00.000Z","stockId":925,"sp":8.31},{"date":"2024-11-26T16:00:00.000Z","stockId":925,"sp":7.55},{"date":"2024-11-25T16:00:00.000Z","stockId":925,"sp":7.43},{"date":"2024-11-24T16:00:00.000Z","stockId":925,"sp":8.03},{"date":"2024-11-21T16:00:00.000Z","stockId":925,"sp":7.37},{"date":"2024-11-20T16:00:00.000Z","stockId":925,"sp":7.58},{"date":"2024-11-19T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2024-11-18T16:00:00.000Z","stockId":925,"sp":7.21},{"date":"2024-11-17T16:00:00.000Z","stockId":925,"sp":6.73},{"date":"2024-11-14T16:00:00.000Z","stockId":925,"sp":6.92},{"date":"2024-11-13T16:00:00.000Z","stockId":925,"sp":7.08},{"date":"2024-11-12T16:00:00.000Z","stockId":925,"sp":7.31},{"date":"2024-11-11T16:00:00.000Z","stockId":925,"sp":7.3},{"date":"2024-11-10T16:00:00.000Z","stockId":925,"sp":7.45},{"date":"2024-11-07T16:00:00.000Z","stockId":925,"sp":7.14},{"date":"2024-11-06T16:00:00.000Z","stockId":925,"sp":7.21},{"date":"2024-11-05T16:00:00.000Z","stockId":925,"sp":7.23},{"date":"2024-11-04T16:00:00.000Z","stockId":925,"sp":7.15},{"date":"2024-11-03T16:00:00.000Z","stockId":925,"sp":6.98},{"date":"2024-10-31T16:00:00.000Z","stockId":925,"sp":6.67},{"date":"2024-10-30T16:00:00.000Z","stockId":925,"sp":7.02},{"date":"2024-10-29T16:00:00.000Z","stockId":925,"sp":6.95},{"date":"2024-10-28T16:00:00.000Z","stockId":925,"sp":6.82},{"date":"2024-10-27T16:00:00.000Z","stockId":925,"sp":7.08},{"date":"2024-10-24T16:00:00.000Z","stockId":925,"sp":6.97},{"date":"2024-10-23T16:00:00.000Z","stockId":925,"sp":6.89},{"date":"2024-10-22T16:00:00.000Z","stockId":925,"sp":6.69},{"date":"2024-10-21T16:00:00.000Z","stockId":925,"sp":6.84},{"date":"2024-10-20T16:00:00.000Z","stockId":925,"sp":6.46},{"date":"2024-10-17T16:00:00.000Z","stockId":925,"sp":6.31},{"date":"2024-10-16T16:00:00.000Z","stockId":925,"sp":6.15},{"date":"2024-10-15T16:00:00.000Z","stockId":925,"sp":6.2},{"date":"2024-10-14T16:00:00.000Z","stockId":925,"sp":6.19},{"date":"2024-10-13T16:00:00.000Z","stockId":925,"sp":6.31},{"date":"2024-10-10T16:00:00.000Z","stockId":925,"sp":6.17},{"date":"2024-10-09T16:00:00.000Z","stockId":925,"sp":6.48},{"date":"2024-10-08T16:00:00.000Z","stockId":925,"sp":6.43},{"date":"2024-10-07T16:00:00.000Z","stockId":925,"sp":7.06},{"date":"2024-09-29T16:00:00.000Z","stockId":925,"sp":6.59},{"date":"2024-09-26T16:00:00.000Z","stockId":925,"sp":6.04},{"date":"2024-09-25T16:00:00.000Z","stockId":925,"sp":5.8},{"date":"2024-09-24T16:00:00.000Z","stockId":925,"sp":5.68},{"date":"2024-09-23T16:00:00.000Z","stockId":925,"sp":5.65},{"date":"2024-09-22T16:00:00.000Z","stockId":925,"sp":5.55},{"date":"2024-09-19T16:00:00.000Z","stockId":925,"sp":5.48},{"date":"2024-09-18T16:00:00.000Z","stockId":925,"sp":5.4},{"date":"2024-09-17T16:00:00.000Z","stockId":925,"sp":5.29},{"date":"2024-09-12T16:00:00.000Z","stockId":925,"sp":5.33},{"date":"2024-09-11T16:00:00.000Z","stockId":925,"sp":5.46},{"date":"2024-09-10T16:00:00.000Z","stockId":925,"sp":5.54},{"date":"2024-09-09T16:00:00.000Z","stockId":925,"sp":5.59},{"date":"2024-09-08T16:00:00.000Z","stockId":925,"sp":5.48},{"date":"2024-09-05T16:00:00.000Z","stockId":925,"sp":5.56},{"date":"2024-09-04T16:00:00.000Z","stockId":925,"sp":5.62},{"date":"2024-09-03T16:00:00.000Z","stockId":925,"sp":5.53},{"date":"2024-09-02T16:00:00.000Z","stockId":925,"sp":5.49},{"date":"2024-09-01T16:00:00.000Z","stockId":925,"sp":5.43},{"date":"2024-08-29T16:00:00.000Z","stockId":925,"sp":5.48},{"date":"2024-08-28T16:00:00.000Z","stockId":925,"sp":5.38},{"date":"2024-08-27T16:00:00.000Z","stockId":925,"sp":5.35},{"date":"2024-08-26T16:00:00.000Z","stockId":925,"sp":5.34},{"date":"2024-08-25T16:00:00.000Z","stockId":925,"sp":5.51},{"date":"2024-08-22T16:00:00.000Z","stockId":925,"sp":5.51},{"date":"2024-08-21T16:00:00.000Z","stockId":925,"sp":5.49},{"date":"2024-08-20T16:00:00.000Z","stockId":925,"sp":5.57},{"date":"2024-08-19T16:00:00.000Z","stockId":925,"sp":5.59},{"date":"2024-08-18T16:00:00.000Z","stockId":925,"sp":5.76},{"date":"2024-08-15T16:00:00.000Z","stockId":925,"sp":5.78},{"date":"2024-08-14T16:00:00.000Z","stockId":925,"sp":5.83},{"date":"2024-08-13T16:00:00.000Z","stockId":925,"sp":5.78},{"date":"2024-08-12T16:00:00.000Z","stockId":925,"sp":5.72},{"date":"2024-08-11T16:00:00.000Z","stockId":925,"sp":5.69},{"date":"2024-08-08T16:00:00.000Z","stockId":925,"sp":5.85},{"date":"2024-08-07T16:00:00.000Z","stockId":925,"sp":5.87},{"date":"2024-08-06T16:00:00.000Z","stockId":925,"sp":5.85},{"date":"2024-08-05T16:00:00.000Z","stockId":925,"sp":5.87},{"date":"2024-08-04T16:00:00.000Z","stockId":925,"sp":5.8},{"date":"2024-08-01T16:00:00.000Z","stockId":925,"sp":6.01},{"date":"2024-07-31T16:00:00.000Z","stockId":925,"sp":6.2},{"date":"2024-07-30T16:00:00.000Z","stockId":925,"sp":6.08},{"date":"2024-07-29T16:00:00.000Z","stockId":925,"sp":6},{"date":"2024-07-28T16:00:00.000Z","stockId":925,"sp":5.94},{"date":"2024-07-25T16:00:00.000Z","stockId":925,"sp":5.82},{"date":"2024-07-24T16:00:00.000Z","stockId":925,"sp":5.61},{"date":"2024-07-23T16:00:00.000Z","stockId":925,"sp":5.66},{"date":"2024-07-22T16:00:00.000Z","stockId":925,"sp":5.9},{"date":"2024-07-21T16:00:00.000Z","stockId":925,"sp":5.8},{"date":"2024-07-18T16:00:00.000Z","stockId":925,"sp":5.9},{"date":"2024-07-17T16:00:00.000Z","stockId":925,"sp":5.41},{"date":"2024-07-16T16:00:00.000Z","stockId":925,"sp":5.42},{"date":"2024-07-15T16:00:00.000Z","stockId":925,"sp":5.7},{"date":"2024-07-14T16:00:00.000Z","stockId":925,"sp":5.67},{"date":"2024-07-11T16:00:00.000Z","stockId":925,"sp":5.82},{"date":"2024-07-10T16:00:00.000Z","stockId":925,"sp":6.12},{"date":"2024-07-09T16:00:00.000Z","stockId":925,"sp":6.01},{"date":"2024-07-08T16:00:00.000Z","stockId":925,"sp":6.06},{"date":"2024-07-07T16:00:00.000Z","stockId":925,"sp":5.93},{"date":"2024-07-04T16:00:00.000Z","stockId":925,"sp":6.11},{"date":"2024-07-03T16:00:00.000Z","stockId":925,"sp":6.08},{"date":"2024-07-02T16:00:00.000Z","stockId":925,"sp":6.23},{"date":"2024-07-01T16:00:00.000Z","stockId":925,"sp":6.35},{"date":"2024-06-30T16:00:00.000Z","stockId":925,"sp":6.4},{"date":"2024-06-27T16:00:00.000Z","stockId":925,"sp":6.58},{"date":"2024-06-26T16:00:00.000Z","stockId":925,"sp":6.22},{"sp":6.3,"stockId":925,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.04,"stockId":925,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.15,"stockId":925,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.54,"stockId":925,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.45,"stockId":925,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.77,"stockId":925,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.69,"stockId":925,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.43,"stockId":925,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.42,"stockId":925,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.36,"stockId":925,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.39,"stockId":925,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.35,"stockId":925,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.19,"stockId":925,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.03,"stockId":925,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.26,"stockId":925,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.48,"stockId":925,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.63,"stockId":925,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.71,"stockId":925,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.71,"stockId":925,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.63,"stockId":925,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.77,"stockId":925,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.78,"stockId":925,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.7,"stockId":925,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.91,"stockId":925,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.17,"stockId":925,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.09,"stockId":925,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.19,"stockId":925,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.1,"stockId":925,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.78,"stockId":925,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.78,"stockId":925,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.93,"stockId":925,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.95,"stockId":925,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":925,"sp":6.63},{"date":"2024-05-08T16:00:00.000Z","stockId":925,"sp":6.51},{"date":"2024-05-07T16:00:00.000Z","stockId":925,"sp":6.43},{"date":"2024-05-06T16:00:00.000Z","stockId":925,"sp":6.65},{"date":"2024-05-05T16:00:00.000Z","stockId":925,"sp":6.71},{"date":"2024-04-29T16:00:00.000Z","stockId":925,"sp":6.63},{"date":"2024-04-28T16:00:00.000Z","stockId":925,"sp":7.11},{"date":"2024-04-25T16:00:00.000Z","stockId":925,"sp":6.62},{"date":"2024-04-24T16:00:00.000Z","stockId":925,"sp":6.49},{"date":"2024-04-23T16:00:00.000Z","stockId":925,"sp":6.48},{"date":"2024-04-22T16:00:00.000Z","stockId":925,"sp":6.31},{"date":"2024-04-21T16:00:00.000Z","stockId":925,"sp":6.37},{"date":"2024-04-18T16:00:00.000Z","stockId":925,"sp":6.33},{"date":"2024-04-17T16:00:00.000Z","stockId":925,"sp":6.3},{"date":"2024-04-16T16:00:00.000Z","stockId":925,"sp":6.34},{"date":"2024-04-15T16:00:00.000Z","stockId":925,"sp":5.77},{"date":"2024-04-14T16:00:00.000Z","stockId":925,"sp":6.35},{"date":"2024-04-11T16:00:00.000Z","stockId":925,"sp":6.8},{"date":"2024-04-10T16:00:00.000Z","stockId":925,"sp":6.88},{"date":"2024-04-09T16:00:00.000Z","stockId":925,"sp":6.83},{"date":"2024-04-08T16:00:00.000Z","stockId":925,"sp":7.13},{"date":"2024-04-07T16:00:00.000Z","stockId":925,"sp":7.05},{"date":"2024-04-02T16:00:00.000Z","stockId":925,"sp":7.3},{"date":"2024-04-01T16:00:00.000Z","stockId":925,"sp":7.52},{"date":"2024-03-31T16:00:00.000Z","stockId":925,"sp":7.64},{"date":"2024-03-28T16:00:00.000Z","stockId":925,"sp":7.37},{"date":"2024-03-27T16:00:00.000Z","stockId":925,"sp":7.22},{"date":"2024-03-26T16:00:00.000Z","stockId":925,"sp":6.94},{"date":"2024-03-25T16:00:00.000Z","stockId":925,"sp":7.32},{"date":"2024-03-24T16:00:00.000Z","stockId":925,"sp":7.42},{"date":"2024-03-21T16:00:00.000Z","stockId":925,"sp":7.7},{"date":"2024-03-20T16:00:00.000Z","stockId":925,"sp":7.87},{"date":"2024-03-19T16:00:00.000Z","stockId":925,"sp":7.85},{"date":"2024-03-18T16:00:00.000Z","stockId":925,"sp":7.72},{"date":"2024-03-17T16:00:00.000Z","stockId":925,"sp":7.73},{"date":"2024-03-14T16:00:00.000Z","stockId":925,"sp":7.61},{"date":"2024-03-13T16:00:00.000Z","stockId":925,"sp":7.48},{"date":"2024-03-12T16:00:00.000Z","stockId":925,"sp":7.58},{"date":"2024-03-11T16:00:00.000Z","stockId":925,"sp":7.58},{"date":"2024-03-10T16:00:00.000Z","stockId":925,"sp":7.66},{"date":"2024-03-07T16:00:00.000Z","stockId":925,"sp":7.4},{"date":"2024-03-06T16:00:00.000Z","stockId":925,"sp":7.24},{"date":"2024-03-05T16:00:00.000Z","stockId":925,"sp":7.3},{"date":"2024-03-04T16:00:00.000Z","stockId":925,"sp":7.24},{"date":"2024-03-03T16:00:00.000Z","stockId":925,"sp":7.28},{"date":"2024-02-29T16:00:00.000Z","stockId":925,"sp":7.29},{"date":"2024-02-28T16:00:00.000Z","stockId":925,"sp":7.15},{"date":"2024-02-27T16:00:00.000Z","stockId":925,"sp":6.83},{"date":"2024-02-26T16:00:00.000Z","stockId":925,"sp":7.48},{"date":"2024-02-25T16:00:00.000Z","stockId":925,"sp":7.13},{"date":"2024-02-22T16:00:00.000Z","stockId":925,"sp":7.09},{"date":"2024-02-21T16:00:00.000Z","stockId":925,"sp":6.86},{"date":"2024-02-20T16:00:00.000Z","stockId":925,"sp":6.53},{"date":"2024-02-19T16:00:00.000Z","stockId":925,"sp":6.44},{"date":"2024-02-18T16:00:00.000Z","stockId":925,"sp":6.39},{"date":"2024-02-07T16:00:00.000Z","stockId":925,"sp":5.94},{"date":"2024-02-06T16:00:00.000Z","stockId":925,"sp":5.4},{"date":"2024-02-05T16:00:00.000Z","stockId":925,"sp":5.69},{"date":"2024-02-04T16:00:00.000Z","stockId":925,"sp":5.71},{"date":"2024-02-01T16:00:00.000Z","stockId":925,"sp":6.34},{"date":"2024-01-31T16:00:00.000Z","stockId":925,"sp":6.67},{"date":"2024-01-30T16:00:00.000Z","stockId":925,"sp":6.85},{"date":"2024-01-29T16:00:00.000Z","stockId":925,"sp":7.21},{"date":"2024-01-28T16:00:00.000Z","stockId":925,"sp":7.43},{"date":"2024-01-25T16:00:00.000Z","stockId":925,"sp":7.68},{"date":"2024-01-24T16:00:00.000Z","stockId":925,"sp":7.67},{"date":"2024-01-23T16:00:00.000Z","stockId":925,"sp":7.41},{"date":"2024-01-22T16:00:00.000Z","stockId":925,"sp":7.26},{"date":"2024-01-21T16:00:00.000Z","stockId":925,"sp":7.11},{"date":"2024-01-18T16:00:00.000Z","stockId":925,"sp":7.58},{"date":"2024-01-17T16:00:00.000Z","stockId":925,"sp":7.77},{"date":"2024-01-16T16:00:00.000Z","stockId":925,"sp":7.81},{"date":"2024-01-15T16:00:00.000Z","stockId":925,"sp":8.04},{"date":"2024-01-14T16:00:00.000Z","stockId":925,"sp":8.27},{"date":"2024-01-11T16:00:00.000Z","stockId":925,"sp":8.34},{"date":"2024-01-10T16:00:00.000Z","stockId":925,"sp":8.36},{"date":"2024-01-09T16:00:00.000Z","stockId":925,"sp":8.07},{"date":"2024-01-08T16:00:00.000Z","stockId":925,"sp":8.25},{"date":"2024-01-07T16:00:00.000Z","stockId":925,"sp":8.25},{"date":"2024-01-04T16:00:00.000Z","stockId":925,"sp":8.54},{"date":"2024-01-03T16:00:00.000Z","stockId":925,"sp":8.9},{"date":"2024-01-02T16:00:00.000Z","stockId":925,"sp":8.88},{"date":"2024-01-01T16:00:00.000Z","stockId":925,"sp":8.57},{"date":"2023-12-28T16:00:00.000Z","stockId":925,"sp":8.66},{"date":"2023-12-27T16:00:00.000Z","stockId":925,"sp":8.43},{"date":"2023-12-26T16:00:00.000Z","stockId":925,"sp":8.46},{"date":"2023-12-25T16:00:00.000Z","stockId":925,"sp":8.24},{"date":"2023-12-24T16:00:00.000Z","stockId":925,"sp":8.34},{"date":"2023-12-21T16:00:00.000Z","stockId":925,"sp":8.49},{"date":"2023-12-20T16:00:00.000Z","stockId":925,"sp":8.63},{"date":"2023-12-19T16:00:00.000Z","stockId":925,"sp":8.61},{"date":"2023-12-18T16:00:00.000Z","stockId":925,"sp":8.8},{"date":"2023-12-17T16:00:00.000Z","stockId":925,"sp":8.84},{"date":"2023-12-14T16:00:00.000Z","stockId":925,"sp":8.95},{"date":"2023-12-13T16:00:00.000Z","stockId":925,"sp":9.14},{"date":"2023-12-12T16:00:00.000Z","stockId":925,"sp":9.31},{"date":"2023-12-11T16:00:00.000Z","stockId":925,"sp":9.51},{"date":"2023-12-10T16:00:00.000Z","stockId":925,"sp":9.48},{"date":"2023-12-07T16:00:00.000Z","stockId":925,"sp":9.36},{"date":"2023-12-06T16:00:00.000Z","stockId":925,"sp":9.5},{"date":"2023-12-05T16:00:00.000Z","stockId":925,"sp":9.51},{"date":"2023-12-04T16:00:00.000Z","stockId":925,"sp":9.4},{"date":"2023-12-03T16:00:00.000Z","stockId":925,"sp":9.63},{"date":"2023-11-30T16:00:00.000Z","stockId":925,"sp":9.58},{"date":"2023-11-29T16:00:00.000Z","stockId":925,"sp":9.23},{"date":"2023-11-28T16:00:00.000Z","stockId":925,"sp":9.43},{"date":"2023-11-27T16:00:00.000Z","stockId":925,"sp":9.71},{"date":"2023-11-26T16:00:00.000Z","stockId":925,"sp":9.69},{"date":"2023-11-23T16:00:00.000Z","stockId":925,"sp":9.55},{"date":"2023-11-22T16:00:00.000Z","stockId":925,"sp":10.61},{"date":"2023-11-21T16:00:00.000Z","stockId":925,"sp":10.53},{"date":"2023-11-20T16:00:00.000Z","stockId":925,"sp":9.57},{"date":"2023-11-19T16:00:00.000Z","stockId":925,"sp":10.05},{"date":"2023-11-16T16:00:00.000Z","stockId":925,"sp":10.02},{"date":"2023-11-15T16:00:00.000Z","stockId":925,"sp":10.48},{"date":"2023-11-14T16:00:00.000Z","stockId":925,"sp":9.53},{"date":"2023-11-13T16:00:00.000Z","stockId":925,"sp":9.83},{"date":"2023-11-12T16:00:00.000Z","stockId":925,"sp":9.35},{"date":"2023-11-09T16:00:00.000Z","stockId":925,"sp":9.62},{"date":"2023-11-08T16:00:00.000Z","stockId":925,"sp":9.32},{"date":"2023-11-07T16:00:00.000Z","stockId":925,"sp":9.94},{"date":"2023-11-06T16:00:00.000Z","stockId":925,"sp":9.04},{"date":"2023-11-05T16:00:00.000Z","stockId":925,"sp":8.49},{"date":"2023-11-02T16:00:00.000Z","stockId":925,"sp":7.99},{"date":"2023-11-01T16:00:00.000Z","stockId":925,"sp":7.72},{"date":"2023-10-31T16:00:00.000Z","stockId":925,"sp":7.83},{"date":"2023-10-30T16:00:00.000Z","stockId":925,"sp":7.82},{"date":"2023-10-29T16:00:00.000Z","stockId":925,"sp":7.92},{"date":"2023-10-26T16:00:00.000Z","stockId":925,"sp":7.57},{"date":"2023-10-25T16:00:00.000Z","stockId":925,"sp":7.75},{"date":"2023-10-24T16:00:00.000Z","stockId":925,"sp":7.9},{"date":"2023-10-23T16:00:00.000Z","stockId":925,"sp":7.72},{"date":"2023-10-22T16:00:00.000Z","stockId":925,"sp":7.6},{"date":"2023-10-19T16:00:00.000Z","stockId":925,"sp":7.65},{"date":"2023-10-18T16:00:00.000Z","stockId":925,"sp":7.99},{"date":"2023-10-17T16:00:00.000Z","stockId":925,"sp":8.25},{"date":"2023-10-16T16:00:00.000Z","stockId":925,"sp":8.02},{"date":"2023-10-15T16:00:00.000Z","stockId":925,"sp":7.65},{"date":"2023-10-12T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2023-10-11T16:00:00.000Z","stockId":925,"sp":7.73},{"date":"2023-10-10T16:00:00.000Z","stockId":925,"sp":7.78},{"date":"2023-10-09T16:00:00.000Z","stockId":925,"sp":7.75},{"date":"2023-10-08T16:00:00.000Z","stockId":925,"sp":7.74},{"date":"2023-09-27T16:00:00.000Z","stockId":925,"sp":7.82},{"date":"2023-09-26T16:00:00.000Z","stockId":925,"sp":7.5},{"date":"2023-09-25T16:00:00.000Z","stockId":925,"sp":7.49},{"date":"2023-09-24T16:00:00.000Z","stockId":925,"sp":7.62},{"date":"2023-09-21T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2023-09-20T16:00:00.000Z","stockId":925,"sp":7.64},{"date":"2023-09-19T16:00:00.000Z","stockId":925,"sp":7.41},{"date":"2023-09-18T16:00:00.000Z","stockId":925,"sp":7.36},{"date":"2023-09-17T16:00:00.000Z","stockId":925,"sp":7.58},{"date":"2023-09-14T16:00:00.000Z","stockId":925,"sp":7.61},{"date":"2023-09-13T16:00:00.000Z","stockId":925,"sp":7.67},{"date":"2023-09-12T16:00:00.000Z","stockId":925,"sp":7.68},{"date":"2023-09-11T16:00:00.000Z","stockId":925,"sp":7.94},{"date":"2023-09-10T16:00:00.000Z","stockId":925,"sp":7.96},{"date":"2023-09-07T16:00:00.000Z","stockId":925,"sp":7.8},{"date":"2023-09-06T16:00:00.000Z","stockId":925,"sp":7.62},{"date":"2023-09-05T16:00:00.000Z","stockId":925,"sp":7.75},{"date":"2023-09-04T16:00:00.000Z","stockId":925,"sp":7.6},{"date":"2023-09-03T16:00:00.000Z","stockId":925,"sp":7.62},{"date":"2023-08-31T16:00:00.000Z","stockId":925,"sp":7.44},{"date":"2023-08-30T16:00:00.000Z","stockId":925,"sp":7.43},{"date":"2023-08-29T16:00:00.000Z","stockId":925,"sp":7.52},{"date":"2023-08-28T16:00:00.000Z","stockId":925,"sp":7.4},{"date":"2023-08-27T16:00:00.000Z","stockId":925,"sp":7.21},{"date":"2023-08-24T16:00:00.000Z","stockId":925,"sp":7.08},{"date":"2023-08-23T16:00:00.000Z","stockId":925,"sp":7.37},{"date":"2023-08-22T16:00:00.000Z","stockId":925,"sp":7.44},{"date":"2023-08-21T16:00:00.000Z","stockId":925,"sp":7.63},{"date":"2023-08-20T16:00:00.000Z","stockId":925,"sp":7.6},{"date":"2023-08-17T16:00:00.000Z","stockId":925,"sp":7.66},{"date":"2023-08-16T16:00:00.000Z","stockId":925,"sp":7.78},{"date":"2023-08-15T16:00:00.000Z","stockId":925,"sp":7.72},{"date":"2023-08-14T16:00:00.000Z","stockId":925,"sp":7.68},{"date":"2023-08-13T16:00:00.000Z","stockId":925,"sp":7.77},{"date":"2023-08-10T16:00:00.000Z","stockId":925,"sp":7.64},{"date":"2023-08-09T16:00:00.000Z","stockId":925,"sp":7.78},{"date":"2023-08-08T16:00:00.000Z","stockId":925,"sp":7.81},{"date":"2023-08-07T16:00:00.000Z","stockId":925,"sp":7.97},{"date":"2023-08-06T16:00:00.000Z","stockId":925,"sp":8.09},{"date":"2023-08-03T16:00:00.000Z","stockId":925,"sp":8.07},{"date":"2023-08-02T16:00:00.000Z","stockId":925,"sp":8.05},{"date":"2023-08-01T16:00:00.000Z","stockId":925,"sp":8.2},{"date":"2023-07-31T16:00:00.000Z","stockId":925,"sp":7.93},{"date":"2023-07-30T16:00:00.000Z","stockId":925,"sp":7.99},{"date":"2023-07-27T16:00:00.000Z","stockId":925,"sp":8.1},{"date":"2023-07-26T16:00:00.000Z","stockId":925,"sp":7.67},{"date":"2023-07-25T16:00:00.000Z","stockId":925,"sp":7.69},{"date":"2023-07-24T16:00:00.000Z","stockId":925,"sp":7.84}],"dateFlag":"day"}