window.pageData = {"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"ipoDate":"1999-08-02T16:00:00.000Z","areaCode":"cn","blackenedNum":24,"provinceCode":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"establishDate":"1999-04-28T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"华菱钢铁","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hlgt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"湖南省国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-12T19:08:35.280Z"}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000230101,"stockCode":"230101","name":"普钢","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":230101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-91.48212820668645},"pb":{"mcw":0.7051652141008632},"ps_ttm":{"mcw":0.3256485743664868},"dyr":{"mcw":0.02088574778375494}},"staticDividendYieldRatio":0.024257807287867684},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020203,"stockCode":"C020203","exchange":"sz","stockType":"industry","source":"cni","tickerId":20203,"name":"黑色金属"}],"sw":[{"_id":2010000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230000,"source":"sw"},{"_id":2010000230100,"stockCode":"230100","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230100,"source":"sw"},{"_id":2010000230101,"stockCode":"230101","name":"普钢","stockType":"industry","exchange":"sw","tickerId":230101,"source":"sw"}],"sw_2021":[{"_id":2020000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw_2021","tickerId":230000,"source":"sw_2021"},{"_id":2020000230400,"stockCode":"230400","name":"普钢","stockType":"industry","exchange":"sw_2021","tickerId":230400,"source":"sw_2021"},{"_id":2020000230402,"stockCode":"230402","name":"板材","stockType":"industry","exchange":"sw_2021","tickerId":230402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930606,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"source":"csi","name":"中证钢铁","weighting":0.037031},{"_id":1000000399440,"stockCode":"399440","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399440,"name":"国证钢铁","weighting":0.0359},{"_id":1000000000822,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000822","tickerId":822,"source":"csi","name":"500红利","weighting":0.0147},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.01121},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.00912},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00849},{"_id":1000000931644,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931644","tickerId":931644,"source":"csi","name":"800红利","weighting":0.00704},{"_id":1000000399375,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399375","tickerId":399375,"source":"cni","name":"中盘价值","weighting":0.0044},{"_id":1000000932420,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932420","tickerId":932420,"source":"csi","name":"智选船舶产业","weighting":0.00309},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.00304},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0028},{"_id":1000000399991,"stockCode":"399991","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399991,"name":"一带一路","weighting":0.0026},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.0024},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00174},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00112},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.0011},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0011},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0011},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00105},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0007},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.0006},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0006},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00054},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00054},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00036},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.0003},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00025},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00019},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00019}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.valin.cn","companyName":"湖南华菱钢铁股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-09T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为20000万元-30000万元，与上年同期相比下降82.84%-88.56%。","maxProfit":300000000,"maxProfitChangeRatio":0.8856,"minProfit":200000000,"minProfitChangeRatio":0.8284,"performanceType":"sharply_decrease","reason":"2026年上半年，钢铁行业持续深度调整，结构性供需矛盾依然突出，原材料价格持续高位震荡，钢材价格区间震荡运行、波动收窄，钢铁行业盈利空间被挤压。面对复杂严峻的市场形势，公司持续推进“高端化、绿色化、智能化、精益化、国际化”五位一体的发展战略，第二季度内部生产经营情况环比有所改善。在消化补缴税款事项的影响后，预计公司2026年上半年实现利润总额7.5-9.5亿元，实现归属于上市公司股东的净利润2-3亿元，同比下降82.84%-88.56%。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":932,"type":"tr_dri","cagr_p_r_fs":0.016635839997278357,"cagr_p_r_fys":-0.3489964009557126,"cagr_p_r_y1":-0.3135759424711263,"cagr_p_r_y3":-0.0712598349760476,"cagr_p_r_y5":-0.08340488334340723,"p_r_fs":0.5595666815735707,"cagr_p_r_d30":-0.029538401424696104,"cagr_p_r_d60":-0.2232186355352661,"cagr_p_r_d90":-0.2854218307365436,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1999-08-02T16:00:00.000Z","cagr_p_r_y10":0.05204041770081003,"cagr_p_r_y20":0.02764649326438029,"cagr_p_r_d14":0.0263929618768326,"cagr_p_r_d7":-0.011299435028248705},"shnc":{"stockId":932,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":82606,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":82606,"shnc_q1":0.0011877636108013768,"shnc_q2":-0.01875631050662232,"shnc_q3":-0.08527578150088033,"shnc_y1":0.0971417946129735,"shnc_y2":-0.056901472770864256,"shnc_d30":0.13435500260910163,"shnc_d90":0.0011877636108013768},"ple":{"stockId":932,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":932,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0145,"mtaslb":1213352684,"mtaslb_mc_r":0.052077745591226486,"mtaslb_fbc":64037124,"mtaslb_fb":1210175724,"mtaslb_smc":-150000,"mtaslb_sb":3176960,"fb_mc_rc_d1":0.002748507582372335,"fb_mc_rc_d5":0.004808055035694073,"fb_mc_rc_d20":0.010264923540672542,"fb_mc_rc_d60":0.014463875862900207,"fb_mc_rc_d120":0.019348948103293614,"sb_mc_rc_d1":0.000005526558639530571,"sb_mc_rc_d5":-0.00012915158095467433,"sb_mc_rc_d20":-0.00011914822223421691,"sb_mc_rc_d60":-0.00008058276434143649,"sb_mc_rc_d120":-0.0001663006675583459,"npa_o_f_d1":64037124,"npa_o_f_d120":545471210,"npa_o_f_d20":248513513,"npa_o_f_d5":112517391,"npa_o_f_d60":378225345,"fb_mc_rc_d240":0.019316362946982614,"npa_o_f_d240":545748736},"mm_ha":{"stockId":932,"type":"mm_ha","mm_sh":108973488,"mm_sha":378138003,"mm_sh_cap_r":0.015902481150697933,"spc":0.0087,"mm_shc_v_r":0.2988019793942117,"mm_sh_nba_d1":102083030.0499703,"mm_sh_nba_d5":102083030.0499703,"mm_sh_nba_d20":102083030.0499703,"mm_sh_nba_d60":102083030.0499703,"mm_sh_nba_d120":112783544.81222731,"mm_sh_nba_d240":68073152.80707942,"mm_sh_cap_rc_d1":0.002290822796063064,"mm_sh_cap_rc_d5":0.002290822796063064,"mm_sh_cap_rc_d20":0.002290822796063064,"mm_sh_cap_rc_d60":0.002290822796063064,"mm_sh_cap_rc_d120":0.0026427070847182266,"mm_sh_nbv_d1":15826256,"mm_sh_nbv_d5":15826256,"mm_sh_nbv_d20":15826256,"mm_sh_nbv_d60":15826256,"mm_sh_nbv_d120":18257265,"mm_sh_nbv_d240":9582737,"mm_sh_nbp_d1":-12976278.207175292,"mm_sh_nbp_d5":2279868.144911701,"mm_sh_nbp_d20":2279868.144911701,"mm_sh_nbp_d60":2279868.144911701,"mm_sh_nbp_d120":13555806.638159176,"mm_sh_nbp_d240":-50854717.50183316,"mm_sh_nbpr_d1":-0.12711493968021248,"mm_sh_nbpr_d5":0.24818003159393448,"mm_sh_nbpr_d20":0.24818003159393448,"mm_sh_nbpr_d60":0.24818003159393448,"mm_sh_nbpr_d120":0.1168133232415813,"mm_sh_nbpr_d240":-0.04269709484632696,"mm_sh_cap_rc_d240":0.0013870843722151964,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0027118244521253778,"mm_shc_v_r_d20":0.014940098969710585,"mm_shc_v_r_d240":0.0011189521876115653,"mm_shc_v_r_d5":0.05976039587884234,"mm_shc_v_r_d60":0.004980032989903529,"mm_sh_cap_rc_q1":0.00038797120015524045,"mm_sh_cap_rc_q2":-0.006152794799112692,"mm_sh_cap_rc_q3":-0.0058902648695639305,"mm_sh_cap_rc_q4":-0.003580742229285408,"mm_sh_nba_q1":9104467.626270678,"mm_sh_nba_q2":-220356923.06684852,"mm_sh_nba_q3":-210292264.32980844,"mm_sh_nba_q4":-108209234.27983814,"mm_sh_nbv_q1":2658615,"mm_sh_nbv_q2":-42162698,"mm_sh_nbv_q3":-40363683,"mm_sh_nbv_q4":-24537427}},"priceMetrics":{"pe_ttm":10.677211560569813,"d_pe_ttm":12.628876755200231,"pb":0.43811676154543794,"pb_wo_gw":0.43811676154543794,"dyr":0.04571428573096341,"mc":23984132060,"mc_om":23984132060,"sp":3.5,"spc":0.0294,"ta":460979325,"to_r":0.01953502627603527,"cmc":23984132060,"ecmc":12106634389.5,"ecmc_psh":146559,"shn":82606},"differentMarketStocks":[],"staticDividendYieldRatio":0.04571428573096341},"shareholdersEquityChangeData":[{"_id":"69d8061b2f76aa921242cb48","stockId":932,"source":"cn_info","shareholderName":"信泰人寿保险股份有限公司","declarationDate":"2026-03-11T16:00:00.000Z","date":"2026-03-09T16:00:00.000Z","changeQuantity":46499985,"sharesChangeRatio":0.00679,"sharesHeldAfterChange":0.0797,"quantityHeldAfterChange":546104206,"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"69615f325849e40f031fb3ec","stockId":932,"source":"cn_info","shareholderName":"信泰人寿保险股份有限公司","declarationDate":"2025-12-10T16:00:00.000Z","date":"2025-12-09T16:00:00.000Z","changeQuantity":16000000,"sharesChangeRatio":0.00232,"priceLimit":"6.346","sharesHeldAfterChange":0.0723,"quantityHeldAfterChange":499604221,"priceFloor":6.346,"priceCeiling":6.346,"averagePrice":6.346,"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"68fd29292e6f0f8d9450833d","stockId":932,"source":"cn_info","shareholderName":"信泰人寿保险股份有限公司","declarationDate":"2025-09-26T16:00:00.000Z","date":"2025-09-25T16:00:00.000Z","changeQuantity":69086346,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.07,"quantityHeldAfterChange":483604221,"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"68e81020b934e88f55341b96","stockId":932,"source":"cn_info","shareholderName":"信泰人寿保险股份有限公司","declarationDate":"2025-09-10T16:00:00.000Z","date":"2025-09-09T16:00:00.000Z","changeQuantity":69086213,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.06,"quantityHeldAfterChange":414517875,"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"688e6b72e012d0f1cd91d626","stockId":932,"source":"cn_info","shareholderName":"信泰人寿保险股份有限公司","declarationDate":"2025-07-03T16:00:00.000Z","date":"2025-07-02T16:00:00.000Z","changeQuantity":690900,"sharesChangeRatio":0.0001,"priceLimit":"4.84","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":345431662,"priceFloor":4.84,"priceCeiling":4.84,"averagePrice":4.84,"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"688a75560f3ae146e80926f0","stockId":932,"source":"cn_info","shareholderName":"信泰人寿保险股份有限公司","declarationDate":"2025-07-03T16:00:00.000Z","date":"2025-06-29T16:00:00.000Z","changeQuantity":17095000,"sharesChangeRatio":0.00247,"priceLimit":"4.61-4.65","priceFloor":4.61,"priceCeiling":4.65,"averagePrice":4.630000000000001,"stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d4c6","stockId":932,"source":"cn_info","shareholderName":"湖南钢铁集团有限公司","declarationDate":"2024-09-27T16:00:00.000Z","date":"2024-09-24T16:00:00.000Z","changeQuantity":63702600,"sharesChangeRatio":0.00922,"sharesHeldAfterChange":0.3341,"quantityHeldAfterChange":2308517363,"candlestickAveragePrice":3.997868863092451,"lastUpdated":"2025-07-30T09:43:22.348Z","stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d4c7","stockId":932,"source":"cn_info","shareholderName":"湘潭钢铁集团有限公司","declarationDate":"2024-09-27T16:00:00.000Z","date":"2024-09-24T16:00:00.000Z","changeQuantity":5300000,"sharesChangeRatio":0.00077,"sharesHeldAfterChange":0.0389,"quantityHeldAfterChange":269044126,"candlestickAveragePrice":3.997868863092451,"lastUpdated":"2025-07-30T09:43:22.350Z","stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d4c4","stockId":932,"source":"cn_info","shareholderName":"湖南钢铁集团有限公司","declarationDate":"2024-07-29T16:00:00.000Z","date":"2024-07-28T16:00:00.000Z","changeQuantity":5420000,"sharesChangeRatio":0.00078,"sharesHeldAfterChange":0.3249,"quantityHeldAfterChange":2244814763,"candlestickAveragePrice":4.462973338166957,"lastUpdated":"2025-07-30T09:43:22.353Z","stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d4c5","stockId":932,"source":"cn_info","shareholderName":"湘潭钢铁集团有限公司","declarationDate":"2024-07-29T16:00:00.000Z","date":"2024-07-28T16:00:00.000Z","changeQuantity":63744126,"sharesChangeRatio":0.00923,"sharesHeldAfterChange":0.0382,"quantityHeldAfterChange":263744126,"candlestickAveragePrice":4.462973338166957,"lastUpdated":"2025-07-30T09:43:22.355Z","stock":{"_id":932,"stockCode":"000932","exchange":"sz","market":"a","stockType":"company","followedNum":1286,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":932,"memoNum":17,"currency":"CNY","name":"华菱钢铁","isFollowed":false}}],"priceMetricsList":[{"stockId":932,"date":"2026-07-09T16:00:00.000Z","sp":3.5},{"date":"2026-07-08T16:00:00.000Z","stockId":932,"sp":3.4},{"date":"2026-07-07T16:00:00.000Z","stockId":932,"sp":3.45},{"date":"2026-07-06T16:00:00.000Z","stockId":932,"sp":3.47},{"stockId":932,"date":"2026-07-05T16:00:00.000Z","sp":3.57},{"date":"2026-07-02T16:00:00.000Z","stockId":932,"sp":3.54},{"date":"2026-07-01T16:00:00.000Z","stockId":932,"sp":3.58},{"stockId":932,"date":"2026-06-30T16:00:00.000Z","sp":3.55},{"date":"2026-06-29T16:00:00.000Z","stockId":932,"sp":3.47},{"stockId":932,"date":"2026-06-28T16:00:00.000Z","sp":3.44},{"date":"2026-06-25T16:00:00.000Z","stockId":932,"sp":3.41},{"date":"2026-06-24T16:00:00.000Z","stockId":932,"sp":3.66},{"date":"2026-06-23T16:00:00.000Z","stockId":932,"sp":3.7},{"date":"2026-06-22T16:00:00.000Z","stockId":932,"sp":3.66},{"date":"2026-06-21T16:00:00.000Z","stockId":932,"sp":3.69},{"stockId":932,"date":"2026-06-17T16:00:00.000Z","sp":3.64},{"stockId":932,"date":"2026-06-16T16:00:00.000Z","sp":3.68},{"stockId":932,"date":"2026-06-15T16:00:00.000Z","sp":3.76},{"date":"2026-06-14T16:00:00.000Z","stockId":932,"sp":3.85},{"date":"2026-06-11T16:00:00.000Z","stockId":932,"sp":3.84},{"date":"2026-06-10T16:00:00.000Z","stockId":932,"sp":3.76},{"stockId":932,"date":"2026-06-09T16:00:00.000Z","sp":3.77},{"stockId":932,"date":"2026-06-08T16:00:00.000Z","sp":3.83},{"date":"2026-06-07T16:00:00.000Z","stockId":932,"sp":3.77},{"date":"2026-06-04T16:00:00.000Z","stockId":932,"sp":3.92},{"stockId":932,"date":"2026-06-03T16:00:00.000Z","sp":3.93},{"stockId":932,"date":"2026-06-02T16:00:00.000Z","sp":3.94},{"date":"2026-06-01T16:00:00.000Z","stockId":932,"sp":4.02},{"date":"2026-05-31T16:00:00.000Z","stockId":932,"sp":4.08},{"stockId":932,"date":"2026-05-28T16:00:00.000Z","sp":4.01},{"date":"2026-05-27T16:00:00.000Z","stockId":932,"sp":4},{"date":"2026-05-26T16:00:00.000Z","stockId":932,"sp":4.05},{"stockId":932,"date":"2026-05-25T16:00:00.000Z","sp":4.13},{"stockId":932,"date":"2026-05-24T16:00:00.000Z","sp":4.05},{"stockId":932,"date":"2026-05-21T16:00:00.000Z","sp":4.03},{"stockId":932,"date":"2026-05-20T16:00:00.000Z","sp":4.06},{"date":"2026-05-19T16:00:00.000Z","stockId":932,"sp":4.12},{"date":"2026-05-18T16:00:00.000Z","stockId":932,"sp":4.22},{"date":"2026-05-17T16:00:00.000Z","stockId":932,"sp":4.17},{"stockId":932,"date":"2026-05-14T16:00:00.000Z","sp":4.32},{"date":"2026-05-13T16:00:00.000Z","stockId":932,"sp":4.49},{"stockId":932,"date":"2026-05-12T16:00:00.000Z","sp":4.57},{"date":"2026-05-11T16:00:00.000Z","stockId":932,"sp":4.67},{"stockId":932,"date":"2026-05-10T16:00:00.000Z","sp":4.71},{"stockId":932,"date":"2026-05-07T16:00:00.000Z","sp":4.69},{"stockId":932,"date":"2026-05-06T16:00:00.000Z","sp":4.68},{"stockId":932,"date":"2026-05-05T16:00:00.000Z","sp":4.58},{"stockId":932,"date":"2026-04-29T16:00:00.000Z","sp":4.64},{"stockId":932,"date":"2026-04-28T16:00:00.000Z","sp":4.93},{"stockId":932,"date":"2026-04-27T16:00:00.000Z","sp":4.82},{"stockId":932,"date":"2026-04-26T16:00:00.000Z","sp":4.8},{"date":"2026-04-23T16:00:00.000Z","stockId":932,"sp":4.86},{"date":"2026-04-22T16:00:00.000Z","stockId":932,"sp":4.92},{"stockId":932,"date":"2026-04-21T16:00:00.000Z","sp":5.02},{"stockId":932,"date":"2026-04-20T16:00:00.000Z","sp":5.05},{"date":"2026-04-19T16:00:00.000Z","stockId":932,"sp":5.05},{"stockId":932,"date":"2026-04-16T16:00:00.000Z","sp":5.05},{"date":"2026-04-15T16:00:00.000Z","stockId":932,"sp":5.1},{"date":"2026-04-14T16:00:00.000Z","stockId":932,"sp":5.03},{"stockId":932,"date":"2026-04-13T16:00:00.000Z","sp":5.05},{"stockId":932,"date":"2026-04-12T16:00:00.000Z","sp":5.12},{"stockId":932,"date":"2026-04-09T16:00:00.000Z","sp":5.12},{"stockId":932,"date":"2026-04-08T16:00:00.000Z","sp":5.04},{"stockId":932,"date":"2026-04-07T16:00:00.000Z","sp":5.13},{"date":"2026-04-06T16:00:00.000Z","stockId":932,"sp":4.92},{"stockId":932,"date":"2026-04-02T16:00:00.000Z","sp":4.95},{"date":"2026-04-01T16:00:00.000Z","stockId":932,"sp":5.04},{"date":"2026-03-31T16:00:00.000Z","stockId":932,"sp":5.11},{"date":"2026-03-30T16:00:00.000Z","stockId":932,"sp":5.07},{"stockId":932,"date":"2026-03-29T16:00:00.000Z","sp":5.23},{"stockId":932,"date":"2026-03-26T16:00:00.000Z","sp":5.19},{"stockId":932,"date":"2026-03-25T16:00:00.000Z","sp":5.11},{"stockId":932,"date":"2026-03-24T16:00:00.000Z","sp":5.26},{"date":"2026-03-23T16:00:00.000Z","stockId":932,"sp":5.1},{"stockId":932,"date":"2026-03-22T16:00:00.000Z","sp":4.94},{"stockId":932,"date":"2026-03-19T16:00:00.000Z","sp":5.24},{"date":"2026-03-18T16:00:00.000Z","stockId":932,"sp":5.38},{"date":"2026-03-17T16:00:00.000Z","stockId":932,"sp":5.71},{"date":"2026-03-16T16:00:00.000Z","stockId":932,"sp":5.86},{"date":"2026-03-15T16:00:00.000Z","stockId":932,"sp":5.85},{"stockId":932,"date":"2026-03-12T16:00:00.000Z","sp":6.17},{"stockId":932,"date":"2026-03-11T16:00:00.000Z","sp":6.32},{"stockId":932,"date":"2026-03-10T16:00:00.000Z","sp":6.15},{"stockId":932,"date":"2026-03-09T16:00:00.000Z","sp":6.14},{"date":"2026-03-08T16:00:00.000Z","stockId":932,"sp":6.19},{"date":"2026-03-05T16:00:00.000Z","stockId":932,"sp":6.4},{"date":"2026-03-04T16:00:00.000Z","stockId":932,"sp":6.4},{"stockId":932,"date":"2026-03-03T16:00:00.000Z","sp":6.41},{"stockId":932,"date":"2026-03-02T16:00:00.000Z","sp":6.58},{"stockId":932,"date":"2026-03-01T16:00:00.000Z","sp":6.79},{"stockId":932,"date":"2026-02-26T16:00:00.000Z","sp":6.71},{"date":"2026-02-25T16:00:00.000Z","stockId":932,"sp":6.63},{"date":"2026-02-24T16:00:00.000Z","stockId":932,"sp":6.41},{"stockId":932,"date":"2026-02-23T16:00:00.000Z","sp":6.04},{"date":"2026-02-12T16:00:00.000Z","stockId":932,"sp":5.92},{"date":"2026-02-11T16:00:00.000Z","stockId":932,"sp":6.19},{"stockId":932,"date":"2026-02-10T16:00:00.000Z","sp":6.23},{"date":"2026-02-09T16:00:00.000Z","stockId":932,"sp":6.1},{"date":"2026-02-08T16:00:00.000Z","stockId":932,"sp":6.19},{"stockId":932,"date":"2026-02-05T16:00:00.000Z","sp":6.12},{"stockId":932,"date":"2026-02-04T16:00:00.000Z","sp":6.19},{"stockId":932,"date":"2026-02-03T16:00:00.000Z","sp":6.27},{"date":"2026-02-02T16:00:00.000Z","stockId":932,"sp":5.98},{"stockId":932,"date":"2026-02-01T16:00:00.000Z","sp":5.72},{"date":"2026-01-29T16:00:00.000Z","stockId":932,"sp":6.27},{"stockId":932,"date":"2026-01-28T16:00:00.000Z","sp":6.27},{"stockId":932,"date":"2026-01-27T16:00:00.000Z","sp":6.25},{"date":"2026-01-26T16:00:00.000Z","stockId":932,"sp":6.14},{"date":"2026-01-25T16:00:00.000Z","stockId":932,"sp":6.22},{"date":"2026-01-22T16:00:00.000Z","stockId":932,"sp":6.16},{"stockId":932,"date":"2026-01-21T16:00:00.000Z","sp":6.11},{"stockId":932,"date":"2026-01-20T16:00:00.000Z","sp":6},{"date":"2026-01-19T16:00:00.000Z","stockId":932,"sp":5.9},{"date":"2026-01-18T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2026-01-15T16:00:00.000Z","stockId":932,"sp":5.48},{"stockId":932,"date":"2026-01-14T16:00:00.000Z","sp":5.59},{"stockId":932,"date":"2026-01-13T16:00:00.000Z","sp":5.63},{"date":"2026-01-12T16:00:00.000Z","stockId":932,"sp":5.7},{"date":"2026-01-11T16:00:00.000Z","stockId":932,"sp":5.69},{"stockId":932,"date":"2026-01-08T16:00:00.000Z","sp":5.62},{"date":"2026-01-07T16:00:00.000Z","stockId":932,"sp":5.63},{"date":"2026-01-06T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2026-01-05T16:00:00.000Z","stockId":932,"sp":5.57},{"date":"2026-01-04T16:00:00.000Z","stockId":932,"sp":5.53},{"date":"2025-12-30T16:00:00.000Z","stockId":932,"sp":5.62},{"date":"2025-12-29T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2025-12-28T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2025-12-25T16:00:00.000Z","stockId":932,"sp":5.65},{"date":"2025-12-24T16:00:00.000Z","stockId":932,"sp":5.56},{"date":"2025-12-23T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2025-12-22T16:00:00.000Z","stockId":932,"sp":5.56},{"date":"2025-12-21T16:00:00.000Z","stockId":932,"sp":5.54},{"date":"2025-12-18T16:00:00.000Z","stockId":932,"sp":5.58},{"date":"2025-12-17T16:00:00.000Z","stockId":932,"sp":5.53},{"date":"2025-12-16T16:00:00.000Z","stockId":932,"sp":5.48},{"date":"2025-12-15T16:00:00.000Z","stockId":932,"sp":5.36},{"date":"2025-12-14T16:00:00.000Z","stockId":932,"sp":5.49},{"date":"2025-12-11T16:00:00.000Z","stockId":932,"sp":5.37},{"date":"2025-12-10T16:00:00.000Z","stockId":932,"sp":5.23},{"date":"2025-12-09T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2025-12-08T16:00:00.000Z","stockId":932,"sp":5.32},{"date":"2025-12-07T16:00:00.000Z","stockId":932,"sp":5.51},{"date":"2025-12-04T16:00:00.000Z","stockId":932,"sp":5.63},{"date":"2025-12-03T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2025-12-02T16:00:00.000Z","stockId":932,"sp":5.58},{"date":"2025-12-01T16:00:00.000Z","stockId":932,"sp":5.56},{"date":"2025-11-30T16:00:00.000Z","stockId":932,"sp":5.58},{"date":"2025-11-27T16:00:00.000Z","stockId":932,"sp":5.57},{"date":"2025-11-26T16:00:00.000Z","stockId":932,"sp":5.58},{"date":"2025-11-25T16:00:00.000Z","stockId":932,"sp":5.62},{"date":"2025-11-24T16:00:00.000Z","stockId":932,"sp":5.71},{"date":"2025-11-23T16:00:00.000Z","stockId":932,"sp":5.77},{"date":"2025-11-20T16:00:00.000Z","stockId":932,"sp":5.8},{"date":"2025-11-19T16:00:00.000Z","stockId":932,"sp":5.86},{"date":"2025-11-18T16:00:00.000Z","stockId":932,"sp":5.81},{"date":"2025-11-17T16:00:00.000Z","stockId":932,"sp":5.85},{"date":"2025-11-16T16:00:00.000Z","stockId":932,"sp":6.08},{"date":"2025-11-13T16:00:00.000Z","stockId":932,"sp":6.14},{"date":"2025-11-12T16:00:00.000Z","stockId":932,"sp":6.26},{"date":"2025-11-11T16:00:00.000Z","stockId":932,"sp":6.22},{"date":"2025-11-10T16:00:00.000Z","stockId":932,"sp":6.06},{"date":"2025-11-09T16:00:00.000Z","stockId":932,"sp":6.02},{"date":"2025-11-06T16:00:00.000Z","stockId":932,"sp":6.07},{"date":"2025-11-05T16:00:00.000Z","stockId":932,"sp":6.14},{"date":"2025-11-04T16:00:00.000Z","stockId":932,"sp":5.89},{"date":"2025-11-03T16:00:00.000Z","stockId":932,"sp":5.87},{"date":"2025-11-02T16:00:00.000Z","stockId":932,"sp":6.03},{"date":"2025-10-30T16:00:00.000Z","stockId":932,"sp":5.77},{"date":"2025-10-29T16:00:00.000Z","stockId":932,"sp":5.81},{"date":"2025-10-28T16:00:00.000Z","stockId":932,"sp":5.74},{"date":"2025-10-27T16:00:00.000Z","stockId":932,"sp":5.77},{"date":"2025-10-26T16:00:00.000Z","stockId":932,"sp":5.91},{"date":"2025-10-23T16:00:00.000Z","stockId":932,"sp":5.74},{"date":"2025-10-22T16:00:00.000Z","stockId":932,"sp":5.92},{"date":"2025-10-21T16:00:00.000Z","stockId":932,"sp":5.93},{"date":"2025-10-20T16:00:00.000Z","stockId":932,"sp":5.96},{"date":"2025-10-19T16:00:00.000Z","stockId":932,"sp":5.91},{"date":"2025-10-16T16:00:00.000Z","stockId":932,"sp":5.9},{"date":"2025-10-15T16:00:00.000Z","stockId":932,"sp":5.96},{"date":"2025-10-14T16:00:00.000Z","stockId":932,"sp":6.32},{"date":"2025-10-13T16:00:00.000Z","stockId":932,"sp":6.26},{"date":"2025-10-12T16:00:00.000Z","stockId":932,"sp":6.45},{"date":"2025-10-09T16:00:00.000Z","stockId":932,"sp":6.52},{"date":"2025-10-08T16:00:00.000Z","stockId":932,"sp":6.36},{"date":"2025-09-29T16:00:00.000Z","stockId":932,"sp":6.49},{"date":"2025-09-28T16:00:00.000Z","stockId":932,"sp":6.48},{"date":"2025-09-25T16:00:00.000Z","stockId":932,"sp":6.53},{"date":"2025-09-24T16:00:00.000Z","stockId":932,"sp":6.4},{"date":"2025-09-23T16:00:00.000Z","stockId":932,"sp":6.24},{"date":"2025-09-22T16:00:00.000Z","stockId":932,"sp":6.24},{"date":"2025-09-21T16:00:00.000Z","stockId":932,"sp":6.32},{"date":"2025-09-18T16:00:00.000Z","stockId":932,"sp":6.33},{"date":"2025-09-17T16:00:00.000Z","stockId":932,"sp":6.36},{"date":"2025-09-16T16:00:00.000Z","stockId":932,"sp":6.43},{"date":"2025-09-15T16:00:00.000Z","stockId":932,"sp":6.44},{"date":"2025-09-14T16:00:00.000Z","stockId":932,"sp":6.46},{"date":"2025-09-11T16:00:00.000Z","stockId":932,"sp":6.61},{"date":"2025-09-10T16:00:00.000Z","stockId":932,"sp":6.27},{"date":"2025-09-09T16:00:00.000Z","stockId":932,"sp":6.19},{"date":"2025-09-08T16:00:00.000Z","stockId":932,"sp":6.16},{"date":"2025-09-07T16:00:00.000Z","stockId":932,"sp":6.15},{"date":"2025-09-04T16:00:00.000Z","stockId":932,"sp":5.9},{"date":"2025-09-03T16:00:00.000Z","stockId":932,"sp":5.79},{"date":"2025-09-02T16:00:00.000Z","stockId":932,"sp":5.99},{"date":"2025-09-01T16:00:00.000Z","stockId":932,"sp":5.93},{"date":"2025-08-31T16:00:00.000Z","stockId":932,"sp":5.91},{"date":"2025-08-28T16:00:00.000Z","stockId":932,"sp":5.94},{"date":"2025-08-27T16:00:00.000Z","stockId":932,"sp":5.68},{"date":"2025-08-26T16:00:00.000Z","stockId":932,"sp":5.61},{"date":"2025-08-25T16:00:00.000Z","stockId":932,"sp":5.73},{"date":"2025-08-24T16:00:00.000Z","stockId":932,"sp":5.75},{"date":"2025-08-21T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2025-08-20T16:00:00.000Z","stockId":932,"sp":5.75},{"date":"2025-08-19T16:00:00.000Z","stockId":932,"sp":5.74},{"date":"2025-08-18T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2025-08-17T16:00:00.000Z","stockId":932,"sp":5.48},{"date":"2025-08-14T16:00:00.000Z","stockId":932,"sp":5.59},{"date":"2025-08-13T16:00:00.000Z","stockId":932,"sp":5.59},{"date":"2025-08-12T16:00:00.000Z","stockId":932,"sp":5.77},{"date":"2025-08-11T16:00:00.000Z","stockId":932,"sp":5.78},{"date":"2025-08-10T16:00:00.000Z","stockId":932,"sp":5.85},{"date":"2025-08-07T16:00:00.000Z","stockId":932,"sp":5.93},{"date":"2025-08-06T16:00:00.000Z","stockId":932,"sp":5.82},{"date":"2025-08-05T16:00:00.000Z","stockId":932,"sp":5.87},{"date":"2025-08-04T16:00:00.000Z","stockId":932,"sp":5.85},{"date":"2025-08-03T16:00:00.000Z","stockId":932,"sp":5.68},{"date":"2025-07-31T16:00:00.000Z","stockId":932,"sp":5.65},{"date":"2025-07-30T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2025-07-29T16:00:00.000Z","stockId":932,"sp":5.88},{"date":"2025-07-28T16:00:00.000Z","stockId":932,"sp":5.9},{"date":"2025-07-27T16:00:00.000Z","stockId":932,"sp":5.77},{"date":"2025-07-24T16:00:00.000Z","stockId":932,"sp":5.8},{"date":"2025-07-23T16:00:00.000Z","stockId":932,"sp":5.75},{"date":"2025-07-22T16:00:00.000Z","stockId":932,"sp":5.7},{"date":"2025-07-21T16:00:00.000Z","stockId":932,"sp":5.86},{"date":"2025-07-20T16:00:00.000Z","stockId":932,"sp":5.51},{"date":"2025-07-17T16:00:00.000Z","stockId":932,"sp":5.35},{"date":"2025-07-16T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2025-07-15T16:00:00.000Z","stockId":932,"sp":5.1},{"date":"2025-07-14T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2025-07-13T16:00:00.000Z","stockId":932,"sp":5.35},{"date":"2025-07-10T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2025-07-09T16:00:00.000Z","stockId":932,"sp":5.33},{"date":"2025-07-08T16:00:00.000Z","stockId":932,"sp":5.18},{"date":"2025-07-07T16:00:00.000Z","stockId":932,"sp":5.21},{"date":"2025-07-06T16:00:00.000Z","stockId":932,"sp":5.14},{"date":"2025-07-03T16:00:00.000Z","stockId":932,"sp":5.03},{"date":"2025-07-02T16:00:00.000Z","stockId":932,"sp":4.91},{"date":"2025-07-01T16:00:00.000Z","stockId":932,"sp":4.78},{"date":"2025-06-30T16:00:00.000Z","stockId":932,"sp":4.47},{"date":"2025-06-29T16:00:00.000Z","stockId":932,"sp":4.4},{"date":"2025-06-26T16:00:00.000Z","stockId":932,"sp":4.36},{"date":"2025-06-25T16:00:00.000Z","stockId":932,"sp":4.39},{"date":"2025-06-24T16:00:00.000Z","stockId":932,"sp":4.41},{"date":"2025-06-23T16:00:00.000Z","stockId":932,"sp":4.43},{"date":"2025-06-22T16:00:00.000Z","stockId":932,"sp":4.39},{"date":"2025-06-19T16:00:00.000Z","stockId":932,"sp":4.39},{"date":"2025-06-18T16:00:00.000Z","stockId":932,"sp":4.34},{"date":"2025-06-17T16:00:00.000Z","stockId":932,"sp":4.49},{"date":"2025-06-16T16:00:00.000Z","stockId":932,"sp":4.55},{"date":"2025-06-15T16:00:00.000Z","stockId":932,"sp":4.55},{"date":"2025-06-12T16:00:00.000Z","stockId":932,"sp":4.59},{"date":"2025-06-11T16:00:00.000Z","stockId":932,"sp":4.66},{"date":"2025-06-10T16:00:00.000Z","stockId":932,"sp":4.67},{"date":"2025-06-09T16:00:00.000Z","stockId":932,"sp":4.64},{"date":"2025-06-08T16:00:00.000Z","stockId":932,"sp":4.67},{"date":"2025-06-05T16:00:00.000Z","stockId":932,"sp":4.66},{"date":"2025-06-04T16:00:00.000Z","stockId":932,"sp":4.63},{"date":"2025-06-03T16:00:00.000Z","stockId":932,"sp":4.6},{"date":"2025-06-02T16:00:00.000Z","stockId":932,"sp":4.6},{"date":"2025-05-29T16:00:00.000Z","stockId":932,"sp":4.78},{"date":"2025-05-28T16:00:00.000Z","stockId":932,"sp":4.69},{"date":"2025-05-27T16:00:00.000Z","stockId":932,"sp":4.75},{"date":"2025-05-26T16:00:00.000Z","stockId":932,"sp":4.77},{"date":"2025-05-25T16:00:00.000Z","stockId":932,"sp":4.86},{"date":"2025-05-22T16:00:00.000Z","stockId":932,"sp":4.9},{"date":"2025-05-21T16:00:00.000Z","stockId":932,"sp":4.95},{"date":"2025-05-20T16:00:00.000Z","stockId":932,"sp":5.09},{"date":"2025-05-19T16:00:00.000Z","stockId":932,"sp":5.04},{"date":"2025-05-18T16:00:00.000Z","stockId":932,"sp":4.98},{"date":"2025-05-15T16:00:00.000Z","stockId":932,"sp":5},{"date":"2025-05-14T16:00:00.000Z","stockId":932,"sp":4.97},{"date":"2025-05-13T16:00:00.000Z","stockId":932,"sp":4.97},{"date":"2025-05-12T16:00:00.000Z","stockId":932,"sp":4.97},{"date":"2025-05-11T16:00:00.000Z","stockId":932,"sp":4.9},{"date":"2025-05-08T16:00:00.000Z","stockId":932,"sp":4.88},{"date":"2025-05-07T16:00:00.000Z","stockId":932,"sp":4.89},{"date":"2025-05-06T16:00:00.000Z","stockId":932,"sp":4.97},{"date":"2025-05-05T16:00:00.000Z","stockId":932,"sp":4.94},{"date":"2025-04-29T16:00:00.000Z","stockId":932,"sp":4.89},{"date":"2025-04-28T16:00:00.000Z","stockId":932,"sp":5.06},{"date":"2025-04-27T16:00:00.000Z","stockId":932,"sp":5.11},{"date":"2025-04-24T16:00:00.000Z","stockId":932,"sp":4.99},{"date":"2025-04-23T16:00:00.000Z","stockId":932,"sp":4.85},{"date":"2025-04-22T16:00:00.000Z","stockId":932,"sp":4.83},{"date":"2025-04-21T16:00:00.000Z","stockId":932,"sp":4.78},{"date":"2025-04-20T16:00:00.000Z","stockId":932,"sp":4.71},{"date":"2025-04-17T16:00:00.000Z","stockId":932,"sp":4.73},{"date":"2025-04-16T16:00:00.000Z","stockId":932,"sp":4.69},{"date":"2025-04-15T16:00:00.000Z","stockId":932,"sp":4.68},{"date":"2025-04-14T16:00:00.000Z","stockId":932,"sp":4.67},{"date":"2025-04-13T16:00:00.000Z","stockId":932,"sp":4.83},{"date":"2025-04-10T16:00:00.000Z","stockId":932,"sp":4.68},{"date":"2025-04-09T16:00:00.000Z","stockId":932,"sp":4.76},{"date":"2025-04-08T16:00:00.000Z","stockId":932,"sp":4.5},{"date":"2025-04-07T16:00:00.000Z","stockId":932,"sp":4.73},{"date":"2025-04-06T16:00:00.000Z","stockId":932,"sp":4.7},{"date":"2025-04-02T16:00:00.000Z","stockId":932,"sp":5.22},{"date":"2025-04-01T16:00:00.000Z","stockId":932,"sp":5.08},{"date":"2025-03-31T16:00:00.000Z","stockId":932,"sp":5.08},{"date":"2025-03-30T16:00:00.000Z","stockId":932,"sp":4.98},{"date":"2025-03-27T16:00:00.000Z","stockId":932,"sp":5.14},{"date":"2025-03-26T16:00:00.000Z","stockId":932,"sp":5.3},{"date":"2025-03-25T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2025-03-24T16:00:00.000Z","stockId":932,"sp":5.3},{"date":"2025-03-23T16:00:00.000Z","stockId":932,"sp":5.25},{"date":"2025-03-20T16:00:00.000Z","stockId":932,"sp":5.4},{"date":"2025-03-19T16:00:00.000Z","stockId":932,"sp":5.26},{"date":"2025-03-18T16:00:00.000Z","stockId":932,"sp":5.2},{"date":"2025-03-17T16:00:00.000Z","stockId":932,"sp":5.12},{"date":"2025-03-16T16:00:00.000Z","stockId":932,"sp":5.23},{"date":"2025-03-13T16:00:00.000Z","stockId":932,"sp":5.27},{"date":"2025-03-12T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2025-03-11T16:00:00.000Z","stockId":932,"sp":5.09},{"date":"2025-03-10T16:00:00.000Z","stockId":932,"sp":5.25},{"date":"2025-03-09T16:00:00.000Z","stockId":932,"sp":5.1},{"date":"2025-03-06T16:00:00.000Z","stockId":932,"sp":5.25},{"date":"2025-03-05T16:00:00.000Z","stockId":932,"sp":5.01},{"date":"2025-03-04T16:00:00.000Z","stockId":932,"sp":5.04},{"date":"2025-03-03T16:00:00.000Z","stockId":932,"sp":4.97},{"date":"2025-03-02T16:00:00.000Z","stockId":932,"sp":4.96},{"date":"2025-02-27T16:00:00.000Z","stockId":932,"sp":4.89},{"date":"2025-02-26T16:00:00.000Z","stockId":932,"sp":4.96},{"date":"2025-02-25T16:00:00.000Z","stockId":932,"sp":4.88},{"date":"2025-02-24T16:00:00.000Z","stockId":932,"sp":4.44},{"date":"2025-02-23T16:00:00.000Z","stockId":932,"sp":4.47},{"date":"2025-02-20T16:00:00.000Z","stockId":932,"sp":4.38},{"date":"2025-02-19T16:00:00.000Z","stockId":932,"sp":4.47},{"date":"2025-02-18T16:00:00.000Z","stockId":932,"sp":4.43},{"date":"2025-02-17T16:00:00.000Z","stockId":932,"sp":4.47},{"date":"2025-02-16T16:00:00.000Z","stockId":932,"sp":4.44},{"date":"2025-02-13T16:00:00.000Z","stockId":932,"sp":4.42},{"date":"2025-02-12T16:00:00.000Z","stockId":932,"sp":4.48},{"date":"2025-02-11T16:00:00.000Z","stockId":932,"sp":4.39},{"date":"2025-02-10T16:00:00.000Z","stockId":932,"sp":4.45},{"date":"2025-02-09T16:00:00.000Z","stockId":932,"sp":4.57},{"date":"2025-02-06T16:00:00.000Z","stockId":932,"sp":4.48},{"date":"2025-02-05T16:00:00.000Z","stockId":932,"sp":4.34},{"date":"2025-02-04T16:00:00.000Z","stockId":932,"sp":4.35},{"date":"2025-01-26T16:00:00.000Z","stockId":932,"sp":4.53},{"date":"2025-01-23T16:00:00.000Z","stockId":932,"sp":4.32},{"date":"2025-01-22T16:00:00.000Z","stockId":932,"sp":4},{"date":"2025-01-21T16:00:00.000Z","stockId":932,"sp":4},{"date":"2025-01-20T16:00:00.000Z","stockId":932,"sp":4.07},{"date":"2025-01-19T16:00:00.000Z","stockId":932,"sp":4.15},{"date":"2025-01-16T16:00:00.000Z","stockId":932,"sp":4.03},{"date":"2025-01-15T16:00:00.000Z","stockId":932,"sp":4.04},{"date":"2025-01-14T16:00:00.000Z","stockId":932,"sp":3.96},{"date":"2025-01-13T16:00:00.000Z","stockId":932,"sp":3.95},{"date":"2025-01-12T16:00:00.000Z","stockId":932,"sp":3.89},{"date":"2025-01-09T16:00:00.000Z","stockId":932,"sp":3.87},{"date":"2025-01-08T16:00:00.000Z","stockId":932,"sp":3.95},{"date":"2025-01-07T16:00:00.000Z","stockId":932,"sp":4.04},{"date":"2025-01-06T16:00:00.000Z","stockId":932,"sp":4.12},{"date":"2025-01-05T16:00:00.000Z","stockId":932,"sp":4.17},{"date":"2025-01-02T16:00:00.000Z","stockId":932,"sp":4.12},{"date":"2025-01-01T16:00:00.000Z","stockId":932,"sp":4.19},{"date":"2024-12-30T16:00:00.000Z","stockId":932,"sp":4.18},{"date":"2024-12-29T16:00:00.000Z","stockId":932,"sp":4.24},{"date":"2024-12-26T16:00:00.000Z","stockId":932,"sp":4.26},{"date":"2024-12-25T16:00:00.000Z","stockId":932,"sp":4.28},{"date":"2024-12-24T16:00:00.000Z","stockId":932,"sp":4.29},{"date":"2024-12-23T16:00:00.000Z","stockId":932,"sp":4.34},{"date":"2024-12-22T16:00:00.000Z","stockId":932,"sp":4.3},{"date":"2024-12-19T16:00:00.000Z","stockId":932,"sp":4.32},{"date":"2024-12-18T16:00:00.000Z","stockId":932,"sp":4.52},{"date":"2024-12-17T16:00:00.000Z","stockId":932,"sp":4.57},{"date":"2024-12-16T16:00:00.000Z","stockId":932,"sp":4.54},{"date":"2024-12-15T16:00:00.000Z","stockId":932,"sp":4.46},{"date":"2024-12-12T16:00:00.000Z","stockId":932,"sp":4.55},{"date":"2024-12-11T16:00:00.000Z","stockId":932,"sp":4.7},{"date":"2024-12-10T16:00:00.000Z","stockId":932,"sp":4.7},{"date":"2024-12-09T16:00:00.000Z","stockId":932,"sp":4.63},{"date":"2024-12-08T16:00:00.000Z","stockId":932,"sp":4.62},{"date":"2024-12-05T16:00:00.000Z","stockId":932,"sp":4.63},{"date":"2024-12-04T16:00:00.000Z","stockId":932,"sp":4.56},{"date":"2024-12-03T16:00:00.000Z","stockId":932,"sp":4.6},{"date":"2024-12-02T16:00:00.000Z","stockId":932,"sp":4.58},{"date":"2024-12-01T16:00:00.000Z","stockId":932,"sp":4.61},{"date":"2024-11-28T16:00:00.000Z","stockId":932,"sp":4.41},{"date":"2024-11-27T16:00:00.000Z","stockId":932,"sp":4.36},{"date":"2024-11-26T16:00:00.000Z","stockId":932,"sp":4.39},{"date":"2024-11-25T16:00:00.000Z","stockId":932,"sp":4.33},{"date":"2024-11-24T16:00:00.000Z","stockId":932,"sp":4.37},{"date":"2024-11-21T16:00:00.000Z","stockId":932,"sp":4.4},{"date":"2024-11-20T16:00:00.000Z","stockId":932,"sp":4.57},{"date":"2024-11-19T16:00:00.000Z","stockId":932,"sp":4.57},{"date":"2024-11-18T16:00:00.000Z","stockId":932,"sp":4.54},{"date":"2024-11-17T16:00:00.000Z","stockId":932,"sp":4.61},{"date":"2024-11-14T16:00:00.000Z","stockId":932,"sp":4.48},{"date":"2024-11-13T16:00:00.000Z","stockId":932,"sp":4.53},{"date":"2024-11-12T16:00:00.000Z","stockId":932,"sp":4.66},{"date":"2024-11-11T16:00:00.000Z","stockId":932,"sp":4.6},{"date":"2024-11-10T16:00:00.000Z","stockId":932,"sp":4.68},{"date":"2024-11-07T16:00:00.000Z","stockId":932,"sp":4.79},{"date":"2024-11-06T16:00:00.000Z","stockId":932,"sp":4.85},{"date":"2024-11-05T16:00:00.000Z","stockId":932,"sp":4.71},{"date":"2024-11-04T16:00:00.000Z","stockId":932,"sp":4.75},{"date":"2024-11-03T16:00:00.000Z","stockId":932,"sp":4.63},{"date":"2024-10-31T16:00:00.000Z","stockId":932,"sp":4.68},{"date":"2024-10-30T16:00:00.000Z","stockId":932,"sp":4.69},{"date":"2024-10-29T16:00:00.000Z","stockId":932,"sp":4.52},{"date":"2024-10-28T16:00:00.000Z","stockId":932,"sp":4.58},{"date":"2024-10-27T16:00:00.000Z","stockId":932,"sp":4.73},{"date":"2024-10-24T16:00:00.000Z","stockId":932,"sp":4.31},{"date":"2024-10-23T16:00:00.000Z","stockId":932,"sp":4.21},{"date":"2024-10-22T16:00:00.000Z","stockId":932,"sp":4.28},{"date":"2024-10-21T16:00:00.000Z","stockId":932,"sp":4.25},{"date":"2024-10-20T16:00:00.000Z","stockId":932,"sp":4.26},{"date":"2024-10-17T16:00:00.000Z","stockId":932,"sp":4.32},{"date":"2024-10-16T16:00:00.000Z","stockId":932,"sp":4.3},{"date":"2024-10-15T16:00:00.000Z","stockId":932,"sp":4.41},{"date":"2024-10-14T16:00:00.000Z","stockId":932,"sp":4.32},{"date":"2024-10-13T16:00:00.000Z","stockId":932,"sp":4.42},{"date":"2024-10-10T16:00:00.000Z","stockId":932,"sp":4.33},{"date":"2024-10-09T16:00:00.000Z","stockId":932,"sp":4.45},{"date":"2024-10-08T16:00:00.000Z","stockId":932,"sp":4.31},{"date":"2024-10-07T16:00:00.000Z","stockId":932,"sp":4.76},{"date":"2024-09-29T16:00:00.000Z","stockId":932,"sp":4.7},{"date":"2024-09-26T16:00:00.000Z","stockId":932,"sp":4.28},{"date":"2024-09-25T16:00:00.000Z","stockId":932,"sp":4.23},{"date":"2024-09-24T16:00:00.000Z","stockId":932,"sp":3.89},{"date":"2024-09-23T16:00:00.000Z","stockId":932,"sp":3.71},{"date":"2024-09-22T16:00:00.000Z","stockId":932,"sp":3.46},{"date":"2024-09-19T16:00:00.000Z","stockId":932,"sp":3.42},{"date":"2024-09-18T16:00:00.000Z","stockId":932,"sp":3.46},{"date":"2024-09-17T16:00:00.000Z","stockId":932,"sp":3.4},{"date":"2024-09-12T16:00:00.000Z","stockId":932,"sp":3.4},{"date":"2024-09-11T16:00:00.000Z","stockId":932,"sp":3.4},{"date":"2024-09-10T16:00:00.000Z","stockId":932,"sp":3.39},{"date":"2024-09-09T16:00:00.000Z","stockId":932,"sp":3.48},{"date":"2024-09-08T16:00:00.000Z","stockId":932,"sp":3.55},{"date":"2024-09-05T16:00:00.000Z","stockId":932,"sp":3.64},{"date":"2024-09-04T16:00:00.000Z","stockId":932,"sp":3.75},{"date":"2024-09-03T16:00:00.000Z","stockId":932,"sp":3.73},{"date":"2024-09-02T16:00:00.000Z","stockId":932,"sp":3.79},{"date":"2024-09-01T16:00:00.000Z","stockId":932,"sp":3.85},{"date":"2024-08-29T16:00:00.000Z","stockId":932,"sp":3.98},{"date":"2024-08-28T16:00:00.000Z","stockId":932,"sp":3.95},{"date":"2024-08-27T16:00:00.000Z","stockId":932,"sp":3.98},{"date":"2024-08-26T16:00:00.000Z","stockId":932,"sp":4},{"date":"2024-08-25T16:00:00.000Z","stockId":932,"sp":4.04},{"date":"2024-08-22T16:00:00.000Z","stockId":932,"sp":4.02},{"date":"2024-08-21T16:00:00.000Z","stockId":932,"sp":3.99},{"date":"2024-08-20T16:00:00.000Z","stockId":932,"sp":4.14},{"date":"2024-08-19T16:00:00.000Z","stockId":932,"sp":4.23},{"date":"2024-08-18T16:00:00.000Z","stockId":932,"sp":4.33},{"date":"2024-08-15T16:00:00.000Z","stockId":932,"sp":4.36},{"date":"2024-08-14T16:00:00.000Z","stockId":932,"sp":4.38},{"date":"2024-08-13T16:00:00.000Z","stockId":932,"sp":4.36},{"date":"2024-08-12T16:00:00.000Z","stockId":932,"sp":4.45},{"date":"2024-08-11T16:00:00.000Z","stockId":932,"sp":4.42},{"date":"2024-08-08T16:00:00.000Z","stockId":932,"sp":4.48},{"date":"2024-08-07T16:00:00.000Z","stockId":932,"sp":4.51},{"date":"2024-08-06T16:00:00.000Z","stockId":932,"sp":4.52},{"date":"2024-08-05T16:00:00.000Z","stockId":932,"sp":4.61},{"date":"2024-08-04T16:00:00.000Z","stockId":932,"sp":4.58},{"date":"2024-08-01T16:00:00.000Z","stockId":932,"sp":4.59},{"date":"2024-07-31T16:00:00.000Z","stockId":932,"sp":4.61},{"date":"2024-07-30T16:00:00.000Z","stockId":932,"sp":4.65},{"date":"2024-07-29T16:00:00.000Z","stockId":932,"sp":4.6},{"date":"2024-07-28T16:00:00.000Z","stockId":932,"sp":4.47},{"date":"2024-07-25T16:00:00.000Z","stockId":932,"sp":4.47},{"date":"2024-07-24T16:00:00.000Z","stockId":932,"sp":4.45},{"date":"2024-07-23T16:00:00.000Z","stockId":932,"sp":4.46},{"date":"2024-07-22T16:00:00.000Z","stockId":932,"sp":4.44},{"date":"2024-07-21T16:00:00.000Z","stockId":932,"sp":4.44},{"date":"2024-07-18T16:00:00.000Z","stockId":932,"sp":4.52},{"date":"2024-07-17T16:00:00.000Z","stockId":932,"sp":4.59},{"date":"2024-07-16T16:00:00.000Z","stockId":932,"sp":4.62},{"date":"2024-07-15T16:00:00.000Z","stockId":932,"sp":4.66},{"date":"2024-07-14T16:00:00.000Z","stockId":932,"sp":4.52},{"date":"2024-07-11T16:00:00.000Z","stockId":932,"sp":4.46},{"date":"2024-07-10T16:00:00.000Z","stockId":932,"sp":4.48},{"date":"2024-07-09T16:00:00.000Z","stockId":932,"sp":4.38},{"date":"2024-07-08T16:00:00.000Z","stockId":932,"sp":4.44},{"date":"2024-07-07T16:00:00.000Z","stockId":932,"sp":4.45},{"date":"2024-07-04T16:00:00.000Z","stockId":932,"sp":4.55},{"date":"2024-07-03T16:00:00.000Z","stockId":932,"sp":4.55},{"date":"2024-07-02T16:00:00.000Z","stockId":932,"sp":4.6},{"date":"2024-07-01T16:00:00.000Z","stockId":932,"sp":4.62},{"date":"2024-06-30T16:00:00.000Z","stockId":932,"sp":4.59},{"date":"2024-06-27T16:00:00.000Z","stockId":932,"sp":4.43},{"date":"2024-06-26T16:00:00.000Z","stockId":932,"sp":4.48},{"sp":4.52,"stockId":932,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.46,"stockId":932,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.37,"stockId":932,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.45,"stockId":932,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.5,"stockId":932,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.58,"stockId":932,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.52,"stockId":932,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.47,"stockId":932,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.65,"stockId":932,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.63,"stockId":932,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.94,"stockId":932,"date":"2024-06-11T16:00:00.000Z"},{"sp":5,"stockId":932,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.09,"stockId":932,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.05,"stockId":932,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.07,"stockId":932,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.17,"stockId":932,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.11,"stockId":932,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.28,"stockId":932,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.29,"stockId":932,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.19,"stockId":932,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.21,"stockId":932,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.22,"stockId":932,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.13,"stockId":932,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.19,"stockId":932,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.25,"stockId":932,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.19,"stockId":932,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.22,"stockId":932,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.28,"stockId":932,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.13,"stockId":932,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.99,"stockId":932,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.03,"stockId":932,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.14,"stockId":932,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":932,"sp":5.16},{"date":"2024-05-08T16:00:00.000Z","stockId":932,"sp":5.14},{"date":"2024-05-07T16:00:00.000Z","stockId":932,"sp":5.01},{"date":"2024-05-06T16:00:00.000Z","stockId":932,"sp":5.14},{"date":"2024-05-05T16:00:00.000Z","stockId":932,"sp":5.25},{"date":"2024-04-29T16:00:00.000Z","stockId":932,"sp":5.22},{"date":"2024-04-28T16:00:00.000Z","stockId":932,"sp":5.76},{"date":"2024-04-25T16:00:00.000Z","stockId":932,"sp":5.78},{"date":"2024-04-24T16:00:00.000Z","stockId":932,"sp":5.74},{"date":"2024-04-23T16:00:00.000Z","stockId":932,"sp":5.64},{"date":"2024-04-22T16:00:00.000Z","stockId":932,"sp":5.56},{"date":"2024-04-21T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2024-04-18T16:00:00.000Z","stockId":932,"sp":5.91},{"date":"2024-04-17T16:00:00.000Z","stockId":932,"sp":5.8},{"date":"2024-04-16T16:00:00.000Z","stockId":932,"sp":5.71},{"date":"2024-04-15T16:00:00.000Z","stockId":932,"sp":5.45},{"date":"2024-04-14T16:00:00.000Z","stockId":932,"sp":5.53},{"date":"2024-04-11T16:00:00.000Z","stockId":932,"sp":5.4},{"date":"2024-04-10T16:00:00.000Z","stockId":932,"sp":5.34},{"date":"2024-04-09T16:00:00.000Z","stockId":932,"sp":5.19},{"date":"2024-04-08T16:00:00.000Z","stockId":932,"sp":5.29},{"date":"2024-04-07T16:00:00.000Z","stockId":932,"sp":5.31},{"date":"2024-04-02T16:00:00.000Z","stockId":932,"sp":5.35},{"date":"2024-04-01T16:00:00.000Z","stockId":932,"sp":5.38},{"date":"2024-03-31T16:00:00.000Z","stockId":932,"sp":5.24},{"date":"2024-03-28T16:00:00.000Z","stockId":932,"sp":5.29},{"date":"2024-03-27T16:00:00.000Z","stockId":932,"sp":5.14},{"date":"2024-03-26T16:00:00.000Z","stockId":932,"sp":5.2},{"date":"2024-03-25T16:00:00.000Z","stockId":932,"sp":5.24},{"date":"2024-03-24T16:00:00.000Z","stockId":932,"sp":5.29},{"date":"2024-03-21T16:00:00.000Z","stockId":932,"sp":5.3},{"date":"2024-03-20T16:00:00.000Z","stockId":932,"sp":5.42},{"date":"2024-03-19T16:00:00.000Z","stockId":932,"sp":5.45},{"date":"2024-03-18T16:00:00.000Z","stockId":932,"sp":5.45},{"date":"2024-03-17T16:00:00.000Z","stockId":932,"sp":5.32},{"date":"2024-03-14T16:00:00.000Z","stockId":932,"sp":5.39},{"date":"2024-03-13T16:00:00.000Z","stockId":932,"sp":5.32},{"date":"2024-03-12T16:00:00.000Z","stockId":932,"sp":5.34},{"date":"2024-03-11T16:00:00.000Z","stockId":932,"sp":5.52},{"date":"2024-03-10T16:00:00.000Z","stockId":932,"sp":5.8},{"date":"2024-03-07T16:00:00.000Z","stockId":932,"sp":5.92},{"date":"2024-03-06T16:00:00.000Z","stockId":932,"sp":5.77},{"date":"2024-03-05T16:00:00.000Z","stockId":932,"sp":5.65},{"date":"2024-03-04T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2024-03-03T16:00:00.000Z","stockId":932,"sp":5.57},{"date":"2024-02-29T16:00:00.000Z","stockId":932,"sp":5.64},{"date":"2024-02-28T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2024-02-27T16:00:00.000Z","stockId":932,"sp":5.64},{"date":"2024-02-26T16:00:00.000Z","stockId":932,"sp":5.65},{"date":"2024-02-25T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2024-02-22T16:00:00.000Z","stockId":932,"sp":5.76},{"date":"2024-02-21T16:00:00.000Z","stockId":932,"sp":5.84},{"date":"2024-02-20T16:00:00.000Z","stockId":932,"sp":5.79},{"date":"2024-02-19T16:00:00.000Z","stockId":932,"sp":5.86},{"date":"2024-02-18T16:00:00.000Z","stockId":932,"sp":5.79},{"date":"2024-02-07T16:00:00.000Z","stockId":932,"sp":5.72},{"date":"2024-02-06T16:00:00.000Z","stockId":932,"sp":5.71},{"date":"2024-02-05T16:00:00.000Z","stockId":932,"sp":5.48},{"date":"2024-02-04T16:00:00.000Z","stockId":932,"sp":5.41},{"date":"2024-02-01T16:00:00.000Z","stockId":932,"sp":5.4},{"date":"2024-01-31T16:00:00.000Z","stockId":932,"sp":5.39},{"date":"2024-01-30T16:00:00.000Z","stockId":932,"sp":5.45},{"date":"2024-01-29T16:00:00.000Z","stockId":932,"sp":5.4},{"date":"2024-01-28T16:00:00.000Z","stockId":932,"sp":5.42},{"date":"2024-01-25T16:00:00.000Z","stockId":932,"sp":5.4},{"date":"2024-01-24T16:00:00.000Z","stockId":932,"sp":5.41},{"date":"2024-01-23T16:00:00.000Z","stockId":932,"sp":5.09},{"date":"2024-01-22T16:00:00.000Z","stockId":932,"sp":4.92},{"date":"2024-01-21T16:00:00.000Z","stockId":932,"sp":4.92},{"date":"2024-01-18T16:00:00.000Z","stockId":932,"sp":5.2},{"date":"2024-01-17T16:00:00.000Z","stockId":932,"sp":5.2},{"date":"2024-01-16T16:00:00.000Z","stockId":932,"sp":5.33},{"date":"2024-01-15T16:00:00.000Z","stockId":932,"sp":5.39},{"date":"2024-01-14T16:00:00.000Z","stockId":932,"sp":5.43},{"date":"2024-01-11T16:00:00.000Z","stockId":932,"sp":5.39},{"date":"2024-01-10T16:00:00.000Z","stockId":932,"sp":5.36},{"date":"2024-01-09T16:00:00.000Z","stockId":932,"sp":5.44},{"date":"2024-01-08T16:00:00.000Z","stockId":932,"sp":5.48},{"date":"2024-01-07T16:00:00.000Z","stockId":932,"sp":5.44},{"date":"2024-01-04T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2024-01-03T16:00:00.000Z","stockId":932,"sp":5.63},{"date":"2024-01-02T16:00:00.000Z","stockId":932,"sp":5.47},{"date":"2024-01-01T16:00:00.000Z","stockId":932,"sp":5.29},{"date":"2023-12-28T16:00:00.000Z","stockId":932,"sp":5.15},{"date":"2023-12-27T16:00:00.000Z","stockId":932,"sp":5.16},{"date":"2023-12-26T16:00:00.000Z","stockId":932,"sp":5.19},{"date":"2023-12-25T16:00:00.000Z","stockId":932,"sp":5.14},{"date":"2023-12-24T16:00:00.000Z","stockId":932,"sp":5.13},{"date":"2023-12-21T16:00:00.000Z","stockId":932,"sp":5.1},{"date":"2023-12-20T16:00:00.000Z","stockId":932,"sp":5.13},{"date":"2023-12-19T16:00:00.000Z","stockId":932,"sp":5.11},{"date":"2023-12-18T16:00:00.000Z","stockId":932,"sp":5.19},{"date":"2023-12-17T16:00:00.000Z","stockId":932,"sp":5.19},{"date":"2023-12-14T16:00:00.000Z","stockId":932,"sp":5.27},{"date":"2023-12-13T16:00:00.000Z","stockId":932,"sp":5.31},{"date":"2023-12-12T16:00:00.000Z","stockId":932,"sp":5.34},{"date":"2023-12-11T16:00:00.000Z","stockId":932,"sp":5.41},{"date":"2023-12-10T16:00:00.000Z","stockId":932,"sp":5.47},{"date":"2023-12-07T16:00:00.000Z","stockId":932,"sp":5.52},{"date":"2023-12-06T16:00:00.000Z","stockId":932,"sp":5.37},{"date":"2023-12-05T16:00:00.000Z","stockId":932,"sp":5.37},{"date":"2023-12-04T16:00:00.000Z","stockId":932,"sp":5.36},{"date":"2023-12-03T16:00:00.000Z","stockId":932,"sp":5.49},{"date":"2023-11-30T16:00:00.000Z","stockId":932,"sp":5.52},{"date":"2023-11-29T16:00:00.000Z","stockId":932,"sp":5.53},{"date":"2023-11-28T16:00:00.000Z","stockId":932,"sp":5.52},{"date":"2023-11-27T16:00:00.000Z","stockId":932,"sp":5.64},{"date":"2023-11-26T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2023-11-23T16:00:00.000Z","stockId":932,"sp":5.7},{"date":"2023-11-22T16:00:00.000Z","stockId":932,"sp":5.68},{"date":"2023-11-21T16:00:00.000Z","stockId":932,"sp":5.59},{"date":"2023-11-20T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2023-11-19T16:00:00.000Z","stockId":932,"sp":5.68},{"date":"2023-11-16T16:00:00.000Z","stockId":932,"sp":5.65},{"date":"2023-11-15T16:00:00.000Z","stockId":932,"sp":5.68},{"date":"2023-11-14T16:00:00.000Z","stockId":932,"sp":5.7},{"date":"2023-11-13T16:00:00.000Z","stockId":932,"sp":5.6},{"date":"2023-11-12T16:00:00.000Z","stockId":932,"sp":5.67},{"date":"2023-11-09T16:00:00.000Z","stockId":932,"sp":5.49},{"date":"2023-11-08T16:00:00.000Z","stockId":932,"sp":5.53},{"date":"2023-11-07T16:00:00.000Z","stockId":932,"sp":5.39},{"date":"2023-11-06T16:00:00.000Z","stockId":932,"sp":5.5},{"date":"2023-11-05T16:00:00.000Z","stockId":932,"sp":5.51},{"date":"2023-11-02T16:00:00.000Z","stockId":932,"sp":5.66},{"date":"2023-11-01T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2023-10-31T16:00:00.000Z","stockId":932,"sp":5.83},{"date":"2023-10-30T16:00:00.000Z","stockId":932,"sp":5.83},{"date":"2023-10-29T16:00:00.000Z","stockId":932,"sp":5.91},{"date":"2023-10-26T16:00:00.000Z","stockId":932,"sp":5.97},{"date":"2023-10-25T16:00:00.000Z","stockId":932,"sp":5.98},{"date":"2023-10-24T16:00:00.000Z","stockId":932,"sp":5.96},{"date":"2023-10-23T16:00:00.000Z","stockId":932,"sp":5.7},{"date":"2023-10-22T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2023-10-19T16:00:00.000Z","stockId":932,"sp":5.84},{"date":"2023-10-18T16:00:00.000Z","stockId":932,"sp":5.85},{"date":"2023-10-17T16:00:00.000Z","stockId":932,"sp":6},{"date":"2023-10-16T16:00:00.000Z","stockId":932,"sp":6.01},{"date":"2023-10-15T16:00:00.000Z","stockId":932,"sp":5.98},{"date":"2023-10-12T16:00:00.000Z","stockId":932,"sp":5.94},{"date":"2023-10-11T16:00:00.000Z","stockId":932,"sp":5.94},{"date":"2023-10-10T16:00:00.000Z","stockId":932,"sp":5.87},{"date":"2023-10-09T16:00:00.000Z","stockId":932,"sp":5.94},{"date":"2023-10-08T16:00:00.000Z","stockId":932,"sp":5.93},{"date":"2023-09-27T16:00:00.000Z","stockId":932,"sp":5.98},{"date":"2023-09-26T16:00:00.000Z","stockId":932,"sp":5.96},{"date":"2023-09-25T16:00:00.000Z","stockId":932,"sp":6.12},{"date":"2023-09-24T16:00:00.000Z","stockId":932,"sp":6.15},{"date":"2023-09-21T16:00:00.000Z","stockId":932,"sp":6.16},{"date":"2023-09-20T16:00:00.000Z","stockId":932,"sp":6.24},{"date":"2023-09-19T16:00:00.000Z","stockId":932,"sp":6.4},{"date":"2023-09-18T16:00:00.000Z","stockId":932,"sp":6.36},{"date":"2023-09-17T16:00:00.000Z","stockId":932,"sp":6.27},{"date":"2023-09-14T16:00:00.000Z","stockId":932,"sp":6.25},{"date":"2023-09-13T16:00:00.000Z","stockId":932,"sp":6.18},{"date":"2023-09-12T16:00:00.000Z","stockId":932,"sp":6.11},{"date":"2023-09-11T16:00:00.000Z","stockId":932,"sp":5.99},{"date":"2023-09-10T16:00:00.000Z","stockId":932,"sp":6.01},{"date":"2023-09-07T16:00:00.000Z","stockId":932,"sp":5.98},{"date":"2023-09-06T16:00:00.000Z","stockId":932,"sp":6.08},{"date":"2023-09-05T16:00:00.000Z","stockId":932,"sp":6.22},{"date":"2023-09-04T16:00:00.000Z","stockId":932,"sp":6.3},{"date":"2023-09-03T16:00:00.000Z","stockId":932,"sp":6.32},{"date":"2023-08-31T16:00:00.000Z","stockId":932,"sp":6.13},{"date":"2023-08-30T16:00:00.000Z","stockId":932,"sp":5.92},{"date":"2023-08-29T16:00:00.000Z","stockId":932,"sp":5.88},{"date":"2023-08-28T16:00:00.000Z","stockId":932,"sp":5.89},{"date":"2023-08-27T16:00:00.000Z","stockId":932,"sp":5.92},{"date":"2023-08-24T16:00:00.000Z","stockId":932,"sp":5.87},{"date":"2023-08-23T16:00:00.000Z","stockId":932,"sp":5.88},{"date":"2023-08-22T16:00:00.000Z","stockId":932,"sp":5.86},{"date":"2023-08-21T16:00:00.000Z","stockId":932,"sp":5.92},{"date":"2023-08-20T16:00:00.000Z","stockId":932,"sp":5.8},{"date":"2023-08-17T16:00:00.000Z","stockId":932,"sp":5.88},{"date":"2023-08-16T16:00:00.000Z","stockId":932,"sp":5.89},{"date":"2023-08-15T16:00:00.000Z","stockId":932,"sp":5.8},{"date":"2023-08-14T16:00:00.000Z","stockId":932,"sp":5.71},{"date":"2023-08-13T16:00:00.000Z","stockId":932,"sp":5.69},{"date":"2023-08-10T16:00:00.000Z","stockId":932,"sp":5.65},{"date":"2023-08-09T16:00:00.000Z","stockId":932,"sp":5.73},{"date":"2023-08-08T16:00:00.000Z","stockId":932,"sp":5.71},{"date":"2023-08-07T16:00:00.000Z","stockId":932,"sp":5.7},{"date":"2023-08-06T16:00:00.000Z","stockId":932,"sp":5.74},{"date":"2023-08-03T16:00:00.000Z","stockId":932,"sp":5.91},{"date":"2023-08-02T16:00:00.000Z","stockId":932,"sp":5.97},{"date":"2023-08-01T16:00:00.000Z","stockId":932,"sp":6.01},{"date":"2023-07-31T16:00:00.000Z","stockId":932,"sp":6.03},{"date":"2023-07-30T16:00:00.000Z","stockId":932,"sp":6},{"date":"2023-07-27T16:00:00.000Z","stockId":932,"sp":5.93},{"date":"2023-07-26T16:00:00.000Z","stockId":932,"sp":5.73},{"date":"2023-07-25T16:00:00.000Z","stockId":932,"sp":5.57},{"date":"2023-07-24T16:00:00.000Z","stockId":932,"sp":5.51},{"date":"2023-07-23T16:00:00.000Z","stockId":932,"sp":5.22},{"date":"2023-07-20T16:00:00.000Z","stockId":932,"sp":5.27},{"date":"2023-07-19T16:00:00.000Z","stockId":932,"sp":5.27},{"date":"2023-07-18T16:00:00.000Z","stockId":932,"sp":5.28},{"date":"2023-07-17T16:00:00.000Z","stockId":932,"sp":5.23},{"date":"2023-07-16T16:00:00.000Z","stockId":932,"sp":5.21},{"date":"2023-07-13T16:00:00.000Z","stockId":932,"sp":5.19}],"dateFlag":"day"}