window.pageData = {"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"1999-08-23T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":23,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"establishDate":"1998-10-19T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"四川双马","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"scsm","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"林栋梁","blockDealDate":"2026-06-04T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-25T19:08:55.277Z"}],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2018-07-02T16:00:00.000Z","industry":{"_id":2010000490301,"stockCode":"490301","name":"多元金融","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":23.72104313474602},"pb":{"mcw":1.061076866061299},"ps_ttm":{"mcw":2.9118322176718068},"dyr":{"mcw":0.014153406433374814}},"staticDividendYieldRatio":0.01570485821409747},"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":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490300,"source":"sw"},{"_id":2010000490301,"stockCode":"490301","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw_2021","tickerId":490300,"source":"sw_2021"},{"_id":2020000490307,"stockCode":"490307","name":"资产管理","stockType":"industry","exchange":"sw_2021","tickerId":490307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.03219},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00161},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.001},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00082},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0004},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sc-shuangma.com","companyName":"四川和谐双马股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":935,"type":"tr_dri","cagr_p_r_fs":0.06066228219853542,"cagr_p_r_fys":-0.1022544283413861,"cagr_p_r_y1":0.08674463937621835,"cagr_p_r_y3":0.10419821964746179,"cagr_p_r_y5":0.03741040603705059,"p_r_fs":3.8803498677288477,"cagr_p_r_d30":-0.11787974683544356,"cagr_p_r_d60":-0.3201219512195127,"cagr_p_r_d90":-0.21754385964912348,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1999-08-23T16:00:00.000Z","cagr_p_r_y10":0.1296828734681572,"cagr_p_r_y20":0.07468441715309071,"cagr_p_r_d14":-0.16416791604197933,"cagr_p_r_d7":-0.13833075734157652},"shnc":{"stockId":935,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":20497,"shnc_d90":-0.17748796147672552,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":20497,"shnc_q1":-0.17748796147672552,"shnc_q2":-0.29804794520547945,"shnc_q3":-0.3366881330701272,"shnc_y1":-0.33184470450174397,"shnc_y2":-0.2708029456757622},"ple":{"stockId":935,"type":"ple","ps":88057300,"ps_mc":2023556754,"ps_shbt10sh_r":0.1650148950845522,"ps_sc_r":0.1153,"pc":7,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":935,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":-0.0022,"mtaslb":1267366811,"mtaslb_mc_r":0.0722399115078926,"mtaslb_fbc":-19677320,"mtaslb_fb":1263476343,"mtaslb_smc":38000,"mtaslb_sb":3890468,"fb_mc_rc_d1":-0.0011216072909396122,"fb_mc_rc_d5":-0.010944988606428282,"fb_mc_rc_d20":-0.01301086661358837,"fb_mc_rc_d60":0.0031613974664400175,"fb_mc_rc_d120":0.0026859987706003103,"sb_mc_rc_d1":0.000014808505837769674,"sb_mc_rc_d5":0.000020081539750136628,"sb_mc_rc_d20":0.00001064327019028114,"sb_mc_rc_d60":0.00003942686994426126,"sb_mc_rc_d120":0.000031479035677091545,"npa_o_f_d1":-19677320,"npa_o_f_d120":118821787,"npa_o_f_d20":-239163763,"npa_o_f_d5":-197413081,"npa_o_f_d60":133728507,"fb_mc_rc_d240":0.04385100474388938,"npa_o_f_d240":822226418},"mm_ha":{"stockId":935,"type":"mm_ha","mm_sh":4830321,"mm_sha":126023075,"mm_sh_cap_r":0.006327044552412978,"spc":0.0093,"mm_shc_v_r":0.36049554267625633,"mm_sh_nba_d1":66658601.37104905,"mm_sh_nba_d5":66658601.37104905,"mm_sh_nba_d20":66658601.37104905,"mm_sh_nba_d60":66658601.37104905,"mm_sh_nba_d120":60758333.38471575,"mm_sh_nba_d240":40205644.25206124,"mm_sh_cap_rc_d1":0.00405741466111406,"mm_sh_cap_rc_d5":0.00405741466111406,"mm_sh_cap_rc_d20":0.00405741466111406,"mm_sh_cap_rc_d60":0.00405741466111406,"mm_sh_cap_rc_d120":0.003630332168997416,"mm_sh_nbv_d1":3097594,"mm_sh_nbv_d5":3097594,"mm_sh_nbv_d20":3097594,"mm_sh_nbv_d60":3097594,"mm_sh_nbv_d120":2771542,"mm_sh_nbv_d240":1445734,"mm_sh_nbp_d1":7342211.234982385,"mm_sh_nbp_d5":-403186.0956131881,"mm_sh_nbp_d20":-403186.0956131881,"mm_sh_nbp_d60":-403186.0956131881,"mm_sh_nbp_d120":2581904.1149919103,"mm_sh_nbp_d240":3081345.065401261,"mm_sh_nbpr_d1":0.11014649398526431,"mm_sh_nbpr_d5":-0.08736913157552671,"mm_sh_nbpr_d20":-0.08736913157552671,"mm_sh_nbpr_d60":-0.08736913157552671,"mm_sh_nbpr_d120":0.1788310240253303,"mm_sh_nbpr_d240":0.24383549327006165,"mm_sh_cap_rc_d240":0.0018937092232458718,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0027129388674955774,"mm_shc_v_r_d20":0.018024777133812817,"mm_shc_v_r_d240":0.00021870620756454413,"mm_shc_v_r_d5":0.07209910853525127,"mm_shc_v_r_d60":0.006008259044604272,"mm_sh_cap_rc_q1":0.0005620923881683362,"mm_sh_cap_rc_q2":-0.00009303412058529574,"mm_sh_cap_rc_q3":-0.002482799137100345,"mm_sh_cap_rc_q4":0.001574615524013715,"mm_sh_nba_q1":11181810.232138656,"mm_sh_nba_q2":-1409076.9071278032,"mm_sh_nba_q3":-46839581.830347314,"mm_sh_nba_q4":19819019.540701732,"mm_sh_nbv_q1":429124,"mm_sh_nbv_q2":-71026,"mm_sh_nbv_q3":-1895469,"mm_sh_nbv_q4":1202125}},"priceMetrics":{"pe_ttm":70.78197786182635,"d_pe_ttm":59.67541502420159,"pb":2.1739227028089134,"pb_wo_gw":2.4496983392254617,"dyr":0,"mc":17024719425.9,"mc_om":17024719425.9,"sp":22.3,"spc":-0.0296,"ta":162924236,"to_r":0.009610836214491696,"cmc":17024719426,"ecmc":6313417246.3,"ecmc_psh":308017,"shn":20497},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6a514fe6c2faf1d022e6d66f","stockId":935,"source":"cn_info","shareholderName":"中融人寿保险股份有限公司-传统产品","declarationDate":"2026-06-12T16:00:00.000Z","date":"2026-06-10T16:00:00.000Z","changeQuantity":-311900,"sharesChangeRatio":0.00041,"priceLimit":"26.47","sharesHeldAfterChange":0.04959,"quantityHeldAfterChange":37860067,"priceFloor":26.47,"priceCeiling":26.47,"averagePrice":26.47,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6a499e05ac7294303013f7d6","stockId":935,"source":"cn_info","shareholderName":"中国中信金融资产管理股份有限公司","declarationDate":"2026-06-05T16:00:00.000Z","date":"2026-06-04T16:00:00.000Z","changeQuantity":-1893000,"sharesChangeRatio":0.00248,"sharesHeldAfterChange":0.05848,"quantityHeldAfterChange":44645793,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6a499e05ac7294303013f7d8","stockId":935,"source":"cn_info","shareholderName":"中融人寿保险股份有限公司-传统产品","declarationDate":"2026-06-05T16:00:00.000Z","date":"2026-06-04T16:00:00.000Z","changeQuantity":-6177300,"sharesChangeRatio":0.00809,"priceLimit":"26.49","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":38171967,"priceFloor":26.49,"priceCeiling":26.49,"averagePrice":26.49,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"696401981a82db041166d9de","stockId":935,"source":"cn_info","shareholderName":"LAFARGE CHINA OFFSHORE HOLDING COMPANY (LCOHC) LTD.","declarationDate":"2025-12-15T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":-1512422,"sharesChangeRatio":0.00198,"priceLimit":"21.79","sharesHeldAfterChange":0.16554,"quantityHeldAfterChange":126380639,"priceFloor":21.79,"priceCeiling":21.79,"averagePrice":21.79,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"696401981a82db041166d9df","stockId":935,"source":"cn_info","shareholderName":"天津赛克环企业管理中心(有限合伙)","declarationDate":"2025-12-15T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":-1512500,"sharesChangeRatio":0.00198,"priceLimit":"21.80","sharesHeldAfterChange":0.07913,"quantityHeldAfterChange":60412721,"priceFloor":21.8,"priceCeiling":21.8,"averagePrice":21.8,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6945afb11d11f40dabdec54b","stockId":935,"source":"cn_info","shareholderName":"LAFARGE CHINA OFFSHORE HOLDING COMPANY (LCOHC) LTD.","declarationDate":"2025-11-20T16:00:00.000Z","date":"2025-11-19T16:00:00.000Z","changeQuantity":-3786100,"sharesChangeRatio":0.00496,"sharesHeldAfterChange":0.16752,"quantityHeldAfterChange":127893061,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6945afb11d11f40dabdec54d","stockId":935,"source":"cn_info","shareholderName":"天津赛克环企业管理中心(有限合伙)","declarationDate":"2025-11-20T16:00:00.000Z","date":"2025-11-19T16:00:00.000Z","changeQuantity":-3786100,"sharesChangeRatio":0.00496,"sharesHeldAfterChange":0.08111,"quantityHeldAfterChange":61925221,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"692b5157a1ad66a43a00d045","stockId":935,"source":"cn_info","shareholderName":"中国中信金融资产管理股份有限公司","declarationDate":"2025-10-31T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":-2457000,"sharesChangeRatio":0.00322,"priceLimit":"18.41","priceFloor":18.41,"priceCeiling":18.41,"averagePrice":18.41,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"68cb0fdd7cbaf2d617ad690a","stockId":935,"source":"cn_info","shareholderName":"中融人寿保险股份有限公司-传统产品","declarationDate":"2025-08-18T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":-6299903,"sharesChangeRatio":0.00825,"sharesHeldAfterChange":0.05976,"quantityHeldAfterChange":45619267,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"68c71b0007ff9fc61ff535b5","stockId":935,"source":"cn_info","shareholderName":"中国中信金融资产管理股份有限公司","declarationDate":"2025-08-18T16:00:00.000Z","date":"2025-08-14T16:00:00.000Z","changeQuantity":-3483752,"sharesChangeRatio":0.00456,"sharesHeldAfterChange":0.0698,"quantityHeldAfterChange":53284193,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d521","stockId":935,"source":"cn_info","shareholderName":"天津赛克环企业管理中心(有限合伙)","declarationDate":"2025-05-29T16:00:00.000Z","date":"2025-05-28T16:00:00.000Z","changeQuantity":-6633000,"sharesChangeRatio":0.00869,"priceLimit":"15.13","sharesHeldAfterChange":0.08905,"quantityHeldAfterChange":67984876,"priceFloor":15.13,"priceCeiling":15.13,"averagePrice":15.13,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d520","stockId":935,"source":"cn_info","shareholderName":"天津赛克环企业管理中心(有限合伙)","declarationDate":"2025-05-29T16:00:00.000Z","date":"2025-05-27T16:00:00.000Z","changeQuantity":-3147026,"sharesChangeRatio":0.00412,"priceLimit":"16.53","sharesHeldAfterChange":0.09858,"quantityHeldAfterChange":75256876,"priceFloor":16.53,"priceCeiling":16.53,"averagePrice":16.53,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d51f","stockId":935,"source":"cn_info","shareholderName":"中国中信金融资产管理股份有限公司","declarationDate":"2025-06-03T16:00:00.000Z","date":"2025-05-18T16:00:00.000Z","changeQuantity":-3786007,"sharesChangeRatio":0.00496,"priceLimit":"16.87","sharesHeldAfterChange":0.07436,"quantityHeldAfterChange":56767945,"priceFloor":16.87,"priceCeiling":16.87,"averagePrice":16.87,"stock":{"_id":935,"stockCode":"000935","exchange":"sz","market":"a","stockType":"company","followedNum":305,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":935,"memoNum":6,"currency":"CNY","name":"四川双马","isFollowed":false}}],"priceMetricsList":[{"stockId":935,"date":"2026-07-23T16:00:00.000Z","sp":22.3},{"stockId":935,"date":"2026-07-22T16:00:00.000Z","sp":22.98},{"stockId":935,"date":"2026-07-21T16:00:00.000Z","sp":23.03},{"date":"2026-07-20T16:00:00.000Z","stockId":935,"sp":23.66},{"stockId":935,"date":"2026-07-19T16:00:00.000Z","sp":23.29},{"stockId":935,"date":"2026-07-16T16:00:00.000Z","sp":25.88},{"date":"2026-07-15T16:00:00.000Z","stockId":935,"sp":26.96},{"date":"2026-07-14T16:00:00.000Z","stockId":935,"sp":28.13},{"stockId":935,"date":"2026-07-13T16:00:00.000Z","sp":25.57},{"stockId":935,"date":"2026-07-12T16:00:00.000Z","sp":25.21},{"stockId":935,"date":"2026-07-09T16:00:00.000Z","sp":26.68},{"date":"2026-07-08T16:00:00.000Z","stockId":935,"sp":26.98},{"date":"2026-07-07T16:00:00.000Z","stockId":935,"sp":27.53},{"date":"2026-07-06T16:00:00.000Z","stockId":935,"sp":25.72},{"stockId":935,"date":"2026-07-05T16:00:00.000Z","sp":26.6},{"date":"2026-07-02T16:00:00.000Z","stockId":935,"sp":26.35},{"date":"2026-07-01T16:00:00.000Z","stockId":935,"sp":26.24},{"stockId":935,"date":"2026-06-30T16:00:00.000Z","sp":25.6},{"date":"2026-06-29T16:00:00.000Z","stockId":935,"sp":26.09},{"stockId":935,"date":"2026-06-28T16:00:00.000Z","sp":25.85},{"date":"2026-06-25T16:00:00.000Z","stockId":935,"sp":25.59},{"date":"2026-06-24T16:00:00.000Z","stockId":935,"sp":24.92},{"date":"2026-06-23T16:00:00.000Z","stockId":935,"sp":25.28},{"date":"2026-06-22T16:00:00.000Z","stockId":935,"sp":25.13},{"date":"2026-06-21T16:00:00.000Z","stockId":935,"sp":25.67},{"stockId":935,"date":"2026-06-17T16:00:00.000Z","sp":25.98},{"stockId":935,"date":"2026-06-16T16:00:00.000Z","sp":26.25},{"stockId":935,"date":"2026-06-15T16:00:00.000Z","sp":26.6},{"date":"2026-06-14T16:00:00.000Z","stockId":935,"sp":27.1},{"date":"2026-06-11T16:00:00.000Z","stockId":935,"sp":25.98},{"date":"2026-06-10T16:00:00.000Z","stockId":935,"sp":26.3},{"stockId":935,"date":"2026-06-09T16:00:00.000Z","sp":25.55},{"stockId":935,"date":"2026-06-08T16:00:00.000Z","sp":25.79},{"date":"2026-06-07T16:00:00.000Z","stockId":935,"sp":25.22},{"date":"2026-06-04T16:00:00.000Z","stockId":935,"sp":26.26},{"stockId":935,"date":"2026-06-03T16:00:00.000Z","sp":25.86},{"stockId":935,"date":"2026-06-02T16:00:00.000Z","sp":27.17},{"date":"2026-06-01T16:00:00.000Z","stockId":935,"sp":28.07},{"date":"2026-05-31T16:00:00.000Z","stockId":935,"sp":28.88},{"stockId":935,"date":"2026-05-28T16:00:00.000Z","sp":29.44},{"date":"2026-05-27T16:00:00.000Z","stockId":935,"sp":31.91},{"date":"2026-05-26T16:00:00.000Z","stockId":935,"sp":32.12},{"stockId":935,"date":"2026-05-25T16:00:00.000Z","sp":32.55},{"stockId":935,"date":"2026-05-24T16:00:00.000Z","sp":32.8},{"stockId":935,"date":"2026-05-21T16:00:00.000Z","sp":31.6},{"stockId":935,"date":"2026-05-20T16:00:00.000Z","sp":31.46},{"date":"2026-05-19T16:00:00.000Z","stockId":935,"sp":32.65},{"date":"2026-05-18T16:00:00.000Z","stockId":935,"sp":32.57},{"date":"2026-05-17T16:00:00.000Z","stockId":935,"sp":31.75},{"stockId":935,"date":"2026-05-14T16:00:00.000Z","sp":32.73},{"date":"2026-05-13T16:00:00.000Z","stockId":935,"sp":33.35},{"stockId":935,"date":"2026-05-12T16:00:00.000Z","sp":33.83},{"date":"2026-05-11T16:00:00.000Z","stockId":935,"sp":31.03},{"stockId":935,"date":"2026-05-10T16:00:00.000Z","sp":28.69},{"stockId":935,"date":"2026-05-07T16:00:00.000Z","sp":28.5},{"stockId":935,"date":"2026-05-06T16:00:00.000Z","sp":28.4},{"stockId":935,"date":"2026-05-05T16:00:00.000Z","sp":27.25},{"stockId":935,"date":"2026-04-29T16:00:00.000Z","sp":26.72},{"date":"2026-04-28T16:00:00.000Z","stockId":935,"sp":27.75},{"stockId":935,"date":"2026-04-27T16:00:00.000Z","sp":28.09},{"stockId":935,"date":"2026-04-26T16:00:00.000Z","sp":28.62},{"date":"2026-04-23T16:00:00.000Z","stockId":935,"sp":28.5},{"date":"2026-04-22T16:00:00.000Z","stockId":935,"sp":28.63},{"stockId":935,"date":"2026-04-21T16:00:00.000Z","sp":28.95},{"stockId":935,"date":"2026-04-20T16:00:00.000Z","sp":28.1},{"date":"2026-04-19T16:00:00.000Z","stockId":935,"sp":28.11},{"stockId":935,"date":"2026-04-16T16:00:00.000Z","sp":27.38},{"date":"2026-04-15T16:00:00.000Z","stockId":935,"sp":27.3},{"date":"2026-04-14T16:00:00.000Z","stockId":935,"sp":26.49},{"date":"2026-04-13T16:00:00.000Z","stockId":935,"sp":27.08},{"stockId":935,"date":"2026-04-12T16:00:00.000Z","sp":26.84},{"stockId":935,"date":"2026-04-09T16:00:00.000Z","sp":26.47},{"stockId":935,"date":"2026-04-08T16:00:00.000Z","sp":25.82},{"stockId":935,"date":"2026-04-07T16:00:00.000Z","sp":25.56},{"date":"2026-04-06T16:00:00.000Z","stockId":935,"sp":24.89},{"stockId":935,"date":"2026-04-02T16:00:00.000Z","sp":25},{"date":"2026-04-01T16:00:00.000Z","stockId":935,"sp":25.8},{"date":"2026-03-31T16:00:00.000Z","stockId":935,"sp":25.38},{"date":"2026-03-30T16:00:00.000Z","stockId":935,"sp":24.97},{"stockId":935,"date":"2026-03-29T16:00:00.000Z","sp":25.33},{"stockId":935,"date":"2026-03-26T16:00:00.000Z","sp":24.91},{"stockId":935,"date":"2026-03-25T16:00:00.000Z","sp":24.35},{"stockId":935,"date":"2026-03-24T16:00:00.000Z","sp":25.04},{"stockId":935,"date":"2026-03-23T16:00:00.000Z","sp":23.66},{"stockId":935,"date":"2026-03-22T16:00:00.000Z","sp":23.09},{"stockId":935,"date":"2026-03-19T16:00:00.000Z","sp":24.52},{"date":"2026-03-18T16:00:00.000Z","stockId":935,"sp":25.4},{"date":"2026-03-17T16:00:00.000Z","stockId":935,"sp":26.34},{"date":"2026-03-16T16:00:00.000Z","stockId":935,"sp":26.33},{"date":"2026-03-15T16:00:00.000Z","stockId":935,"sp":26.95},{"stockId":935,"date":"2026-03-12T16:00:00.000Z","sp":27.67},{"stockId":935,"date":"2026-03-11T16:00:00.000Z","sp":27.94},{"stockId":935,"date":"2026-03-10T16:00:00.000Z","sp":28.23},{"stockId":935,"date":"2026-03-09T16:00:00.000Z","sp":28.32},{"date":"2026-03-08T16:00:00.000Z","stockId":935,"sp":28.16},{"date":"2026-03-05T16:00:00.000Z","stockId":935,"sp":28.4},{"date":"2026-03-04T16:00:00.000Z","stockId":935,"sp":27.92},{"stockId":935,"date":"2026-03-03T16:00:00.000Z","sp":26.97},{"stockId":935,"date":"2026-03-02T16:00:00.000Z","sp":27.45},{"stockId":935,"date":"2026-03-01T16:00:00.000Z","sp":28.81},{"stockId":935,"date":"2026-02-26T16:00:00.000Z","sp":29.01},{"date":"2026-02-25T16:00:00.000Z","stockId":935,"sp":28.6},{"date":"2026-02-24T16:00:00.000Z","stockId":935,"sp":28.4},{"stockId":935,"date":"2026-02-23T16:00:00.000Z","sp":27.89},{"date":"2026-02-12T16:00:00.000Z","stockId":935,"sp":28.82},{"date":"2026-02-11T16:00:00.000Z","stockId":935,"sp":28.9},{"stockId":935,"date":"2026-02-10T16:00:00.000Z","sp":27.9},{"date":"2026-02-09T16:00:00.000Z","stockId":935,"sp":27.88},{"date":"2026-02-08T16:00:00.000Z","stockId":935,"sp":27.7},{"stockId":935,"date":"2026-02-05T16:00:00.000Z","sp":27.21},{"stockId":935,"date":"2026-02-04T16:00:00.000Z","sp":27.7},{"stockId":935,"date":"2026-02-03T16:00:00.000Z","sp":27.75},{"date":"2026-02-02T16:00:00.000Z","stockId":935,"sp":28},{"stockId":935,"date":"2026-02-01T16:00:00.000Z","sp":27.37},{"date":"2026-01-29T16:00:00.000Z","stockId":935,"sp":27.02},{"stockId":935,"date":"2026-01-28T16:00:00.000Z","sp":27.12},{"stockId":935,"date":"2026-01-27T16:00:00.000Z","sp":27.29},{"date":"2026-01-26T16:00:00.000Z","stockId":935,"sp":27.13},{"date":"2026-01-25T16:00:00.000Z","stockId":935,"sp":27.06},{"date":"2026-01-22T16:00:00.000Z","stockId":935,"sp":27.44},{"stockId":935,"date":"2026-01-21T16:00:00.000Z","sp":27.64},{"stockId":935,"date":"2026-01-20T16:00:00.000Z","sp":27.85},{"date":"2026-01-19T16:00:00.000Z","stockId":935,"sp":28.3},{"date":"2026-01-18T16:00:00.000Z","stockId":935,"sp":28.25},{"date":"2026-01-15T16:00:00.000Z","stockId":935,"sp":27.96},{"stockId":935,"date":"2026-01-14T16:00:00.000Z","sp":27.97},{"stockId":935,"date":"2026-01-13T16:00:00.000Z","sp":27.49},{"date":"2026-01-12T16:00:00.000Z","stockId":935,"sp":27.85},{"date":"2026-01-11T16:00:00.000Z","stockId":935,"sp":27.92},{"stockId":935,"date":"2026-01-08T16:00:00.000Z","sp":27.6},{"date":"2026-01-07T16:00:00.000Z","stockId":935,"sp":27.26},{"date":"2026-01-06T16:00:00.000Z","stockId":935,"sp":27.29},{"date":"2026-01-05T16:00:00.000Z","stockId":935,"sp":25.64},{"date":"2026-01-04T16:00:00.000Z","stockId":935,"sp":25.44},{"date":"2025-12-30T16:00:00.000Z","stockId":935,"sp":24.84},{"date":"2025-12-29T16:00:00.000Z","stockId":935,"sp":25},{"date":"2025-12-28T16:00:00.000Z","stockId":935,"sp":25.1},{"date":"2025-12-25T16:00:00.000Z","stockId":935,"sp":24.76},{"date":"2025-12-24T16:00:00.000Z","stockId":935,"sp":25.01},{"date":"2025-12-23T16:00:00.000Z","stockId":935,"sp":25.23},{"date":"2025-12-22T16:00:00.000Z","stockId":935,"sp":25.68},{"date":"2025-12-21T16:00:00.000Z","stockId":935,"sp":25.32},{"date":"2025-12-18T16:00:00.000Z","stockId":935,"sp":25.29},{"date":"2025-12-17T16:00:00.000Z","stockId":935,"sp":24.96},{"date":"2025-12-16T16:00:00.000Z","stockId":935,"sp":25.01},{"date":"2025-12-15T16:00:00.000Z","stockId":935,"sp":24.8},{"date":"2025-12-14T16:00:00.000Z","stockId":935,"sp":25.25},{"date":"2025-12-11T16:00:00.000Z","stockId":935,"sp":24.43},{"date":"2025-12-10T16:00:00.000Z","stockId":935,"sp":24.16},{"date":"2025-12-09T16:00:00.000Z","stockId":935,"sp":24.41},{"date":"2025-12-08T16:00:00.000Z","stockId":935,"sp":24.33},{"date":"2025-12-07T16:00:00.000Z","stockId":935,"sp":24.17},{"date":"2025-12-04T16:00:00.000Z","stockId":935,"sp":23.89},{"date":"2025-12-03T16:00:00.000Z","stockId":935,"sp":22.44},{"date":"2025-12-02T16:00:00.000Z","stockId":935,"sp":22.14},{"date":"2025-12-01T16:00:00.000Z","stockId":935,"sp":22.77},{"date":"2025-11-30T16:00:00.000Z","stockId":935,"sp":23.3},{"date":"2025-11-27T16:00:00.000Z","stockId":935,"sp":23.34},{"date":"2025-11-26T16:00:00.000Z","stockId":935,"sp":22.69},{"date":"2025-11-25T16:00:00.000Z","stockId":935,"sp":22.79},{"date":"2025-11-24T16:00:00.000Z","stockId":935,"sp":23.59},{"date":"2025-11-23T16:00:00.000Z","stockId":935,"sp":22.2},{"date":"2025-11-20T16:00:00.000Z","stockId":935,"sp":21.29},{"date":"2025-11-19T16:00:00.000Z","stockId":935,"sp":21.53},{"date":"2025-11-18T16:00:00.000Z","stockId":935,"sp":20.9},{"date":"2025-11-17T16:00:00.000Z","stockId":935,"sp":20.45},{"date":"2025-11-16T16:00:00.000Z","stockId":935,"sp":20.11},{"date":"2025-11-13T16:00:00.000Z","stockId":935,"sp":20.03},{"date":"2025-11-12T16:00:00.000Z","stockId":935,"sp":20.38},{"date":"2025-11-11T16:00:00.000Z","stockId":935,"sp":20.68},{"date":"2025-11-10T16:00:00.000Z","stockId":935,"sp":21.37},{"date":"2025-11-09T16:00:00.000Z","stockId":935,"sp":20.34},{"date":"2025-11-06T16:00:00.000Z","stockId":935,"sp":20.3},{"date":"2025-11-05T16:00:00.000Z","stockId":935,"sp":20.2},{"date":"2025-11-04T16:00:00.000Z","stockId":935,"sp":20.8},{"date":"2025-11-03T16:00:00.000Z","stockId":935,"sp":21.02},{"date":"2025-11-02T16:00:00.000Z","stockId":935,"sp":21.18},{"date":"2025-10-30T16:00:00.000Z","stockId":935,"sp":20.34},{"date":"2025-10-29T16:00:00.000Z","stockId":935,"sp":20.02},{"date":"2025-10-28T16:00:00.000Z","stockId":935,"sp":19.94},{"date":"2025-10-27T16:00:00.000Z","stockId":935,"sp":19.69},{"date":"2025-10-26T16:00:00.000Z","stockId":935,"sp":19.95},{"date":"2025-10-23T16:00:00.000Z","stockId":935,"sp":19.3},{"date":"2025-10-22T16:00:00.000Z","stockId":935,"sp":19.25},{"date":"2025-10-21T16:00:00.000Z","stockId":935,"sp":19.7},{"date":"2025-10-20T16:00:00.000Z","stockId":935,"sp":20.13},{"date":"2025-10-19T16:00:00.000Z","stockId":935,"sp":19.76},{"date":"2025-10-16T16:00:00.000Z","stockId":935,"sp":19.89},{"date":"2025-10-15T16:00:00.000Z","stockId":935,"sp":21.12},{"date":"2025-10-14T16:00:00.000Z","stockId":935,"sp":21.48},{"date":"2025-10-13T16:00:00.000Z","stockId":935,"sp":21.35},{"date":"2025-10-12T16:00:00.000Z","stockId":935,"sp":21.7},{"date":"2025-10-09T16:00:00.000Z","stockId":935,"sp":22.55},{"date":"2025-10-08T16:00:00.000Z","stockId":935,"sp":22.28},{"date":"2025-09-29T16:00:00.000Z","stockId":935,"sp":21.42},{"date":"2025-09-28T16:00:00.000Z","stockId":935,"sp":21.5},{"date":"2025-09-25T16:00:00.000Z","stockId":935,"sp":21.53},{"date":"2025-09-24T16:00:00.000Z","stockId":935,"sp":21.8},{"date":"2025-09-23T16:00:00.000Z","stockId":935,"sp":22.05},{"date":"2025-09-22T16:00:00.000Z","stockId":935,"sp":21.07},{"date":"2025-09-21T16:00:00.000Z","stockId":935,"sp":21.34},{"date":"2025-09-18T16:00:00.000Z","stockId":935,"sp":20.44},{"date":"2025-09-17T16:00:00.000Z","stockId":935,"sp":19.73},{"date":"2025-09-16T16:00:00.000Z","stockId":935,"sp":20.13},{"date":"2025-09-15T16:00:00.000Z","stockId":935,"sp":20.07},{"date":"2025-09-14T16:00:00.000Z","stockId":935,"sp":19.98},{"date":"2025-09-11T16:00:00.000Z","stockId":935,"sp":19.87},{"date":"2025-09-10T16:00:00.000Z","stockId":935,"sp":20.1},{"date":"2025-09-09T16:00:00.000Z","stockId":935,"sp":20.12},{"date":"2025-09-08T16:00:00.000Z","stockId":935,"sp":20.62},{"date":"2025-09-07T16:00:00.000Z","stockId":935,"sp":19.91},{"date":"2025-09-04T16:00:00.000Z","stockId":935,"sp":19.58},{"date":"2025-09-03T16:00:00.000Z","stockId":935,"sp":18.6},{"date":"2025-09-02T16:00:00.000Z","stockId":935,"sp":18.8},{"date":"2025-09-01T16:00:00.000Z","stockId":935,"sp":18.88},{"date":"2025-08-31T16:00:00.000Z","stockId":935,"sp":19.38},{"date":"2025-08-28T16:00:00.000Z","stockId":935,"sp":20.13},{"date":"2025-08-27T16:00:00.000Z","stockId":935,"sp":20.13},{"date":"2025-08-26T16:00:00.000Z","stockId":935,"sp":20},{"date":"2025-08-25T16:00:00.000Z","stockId":935,"sp":21.48},{"date":"2025-08-24T16:00:00.000Z","stockId":935,"sp":21.68},{"date":"2025-08-21T16:00:00.000Z","stockId":935,"sp":20.7},{"date":"2025-08-20T16:00:00.000Z","stockId":935,"sp":20.58},{"date":"2025-08-19T16:00:00.000Z","stockId":935,"sp":20.7},{"date":"2025-08-18T16:00:00.000Z","stockId":935,"sp":19.99},{"date":"2025-08-17T16:00:00.000Z","stockId":935,"sp":20.14},{"date":"2025-08-14T16:00:00.000Z","stockId":935,"sp":19.76},{"date":"2025-08-13T16:00:00.000Z","stockId":935,"sp":19.62},{"date":"2025-08-12T16:00:00.000Z","stockId":935,"sp":19.55},{"date":"2025-08-11T16:00:00.000Z","stockId":935,"sp":19.59},{"date":"2025-08-10T16:00:00.000Z","stockId":935,"sp":19.95},{"date":"2025-08-07T16:00:00.000Z","stockId":935,"sp":19.41},{"date":"2025-08-06T16:00:00.000Z","stockId":935,"sp":19.76},{"date":"2025-08-05T16:00:00.000Z","stockId":935,"sp":19.82},{"date":"2025-08-04T16:00:00.000Z","stockId":935,"sp":19.92},{"date":"2025-08-03T16:00:00.000Z","stockId":935,"sp":19.33},{"date":"2025-07-31T16:00:00.000Z","stockId":935,"sp":19.35},{"date":"2025-07-30T16:00:00.000Z","stockId":935,"sp":19.55},{"date":"2025-07-29T16:00:00.000Z","stockId":935,"sp":19.44},{"date":"2025-07-28T16:00:00.000Z","stockId":935,"sp":19.8},{"date":"2025-07-27T16:00:00.000Z","stockId":935,"sp":19.75},{"date":"2025-07-24T16:00:00.000Z","stockId":935,"sp":19.8},{"date":"2025-07-23T16:00:00.000Z","stockId":935,"sp":20.52},{"date":"2025-07-22T16:00:00.000Z","stockId":935,"sp":20.76},{"date":"2025-07-21T16:00:00.000Z","stockId":935,"sp":22.1},{"date":"2025-07-20T16:00:00.000Z","stockId":935,"sp":20.38},{"date":"2025-07-17T16:00:00.000Z","stockId":935,"sp":18.53},{"date":"2025-07-16T16:00:00.000Z","stockId":935,"sp":18.62},{"date":"2025-07-15T16:00:00.000Z","stockId":935,"sp":18.61},{"date":"2025-07-14T16:00:00.000Z","stockId":935,"sp":18.95},{"date":"2025-07-13T16:00:00.000Z","stockId":935,"sp":19.05},{"date":"2025-07-10T16:00:00.000Z","stockId":935,"sp":20.14},{"date":"2025-07-09T16:00:00.000Z","stockId":935,"sp":20.38},{"date":"2025-07-08T16:00:00.000Z","stockId":935,"sp":18.53},{"date":"2025-07-07T16:00:00.000Z","stockId":935,"sp":18.44},{"date":"2025-07-06T16:00:00.000Z","stockId":935,"sp":18.61},{"date":"2025-07-03T16:00:00.000Z","stockId":935,"sp":18.62},{"date":"2025-07-02T16:00:00.000Z","stockId":935,"sp":18.3},{"date":"2025-07-01T16:00:00.000Z","stockId":935,"sp":18.21},{"date":"2025-06-30T16:00:00.000Z","stockId":935,"sp":18.05},{"date":"2025-06-29T16:00:00.000Z","stockId":935,"sp":18.22},{"date":"2025-06-26T16:00:00.000Z","stockId":935,"sp":18.35},{"date":"2025-06-25T16:00:00.000Z","stockId":935,"sp":17.93},{"date":"2025-06-24T16:00:00.000Z","stockId":935,"sp":17.79},{"date":"2025-06-23T16:00:00.000Z","stockId":935,"sp":17.51},{"date":"2025-06-22T16:00:00.000Z","stockId":935,"sp":17.24},{"date":"2025-06-19T16:00:00.000Z","stockId":935,"sp":17.1},{"date":"2025-06-18T16:00:00.000Z","stockId":935,"sp":17.43},{"date":"2025-06-17T16:00:00.000Z","stockId":935,"sp":17.82},{"date":"2025-06-16T16:00:00.000Z","stockId":935,"sp":18.18},{"date":"2025-06-15T16:00:00.000Z","stockId":935,"sp":18.06},{"date":"2025-06-12T16:00:00.000Z","stockId":935,"sp":17.94},{"date":"2025-06-11T16:00:00.000Z","stockId":935,"sp":17.94},{"date":"2025-06-10T16:00:00.000Z","stockId":935,"sp":17.83},{"date":"2025-06-09T16:00:00.000Z","stockId":935,"sp":17.56},{"date":"2025-06-08T16:00:00.000Z","stockId":935,"sp":17.96},{"date":"2025-06-05T16:00:00.000Z","stockId":935,"sp":17.72},{"date":"2025-06-04T16:00:00.000Z","stockId":935,"sp":17.69},{"date":"2025-06-03T16:00:00.000Z","stockId":935,"sp":17.88},{"date":"2025-06-02T16:00:00.000Z","stockId":935,"sp":17.76},{"date":"2025-05-29T16:00:00.000Z","stockId":935,"sp":16.88},{"date":"2025-05-28T16:00:00.000Z","stockId":935,"sp":17.05},{"date":"2025-05-27T16:00:00.000Z","stockId":935,"sp":16.52},{"date":"2025-05-26T16:00:00.000Z","stockId":935,"sp":16.82},{"date":"2025-05-25T16:00:00.000Z","stockId":935,"sp":16.46},{"date":"2025-05-22T16:00:00.000Z","stockId":935,"sp":16.51},{"date":"2025-05-21T16:00:00.000Z","stockId":935,"sp":17.15},{"date":"2025-05-20T16:00:00.000Z","stockId":935,"sp":17.13},{"date":"2025-05-19T16:00:00.000Z","stockId":935,"sp":17.38},{"date":"2025-05-18T16:00:00.000Z","stockId":935,"sp":17.5},{"date":"2025-05-15T16:00:00.000Z","stockId":935,"sp":15.91},{"date":"2025-05-14T16:00:00.000Z","stockId":935,"sp":16.06},{"date":"2025-05-13T16:00:00.000Z","stockId":935,"sp":16.41},{"date":"2025-05-12T16:00:00.000Z","stockId":935,"sp":16.59},{"date":"2025-05-11T16:00:00.000Z","stockId":935,"sp":16.29},{"date":"2025-05-08T16:00:00.000Z","stockId":935,"sp":15.92},{"date":"2025-05-07T16:00:00.000Z","stockId":935,"sp":16.17},{"date":"2025-05-06T16:00:00.000Z","stockId":935,"sp":16.14},{"date":"2025-05-05T16:00:00.000Z","stockId":935,"sp":16.05},{"date":"2025-04-29T16:00:00.000Z","stockId":935,"sp":15.7},{"date":"2025-04-28T16:00:00.000Z","stockId":935,"sp":15.73},{"date":"2025-04-27T16:00:00.000Z","stockId":935,"sp":15.93},{"date":"2025-04-24T16:00:00.000Z","stockId":935,"sp":15.86},{"date":"2025-04-23T16:00:00.000Z","stockId":935,"sp":15.71},{"date":"2025-04-22T16:00:00.000Z","stockId":935,"sp":15.91},{"date":"2025-04-21T16:00:00.000Z","stockId":935,"sp":15.94},{"date":"2025-04-20T16:00:00.000Z","stockId":935,"sp":15.99},{"date":"2025-04-17T16:00:00.000Z","stockId":935,"sp":15.9},{"date":"2025-04-16T16:00:00.000Z","stockId":935,"sp":15.91},{"date":"2025-04-15T16:00:00.000Z","stockId":935,"sp":15.97},{"date":"2025-04-14T16:00:00.000Z","stockId":935,"sp":16.69},{"date":"2025-04-13T16:00:00.000Z","stockId":935,"sp":15.74},{"date":"2025-04-10T16:00:00.000Z","stockId":935,"sp":15.23},{"date":"2025-04-09T16:00:00.000Z","stockId":935,"sp":15.31},{"date":"2025-04-08T16:00:00.000Z","stockId":935,"sp":14.82},{"date":"2025-04-07T16:00:00.000Z","stockId":935,"sp":14.6},{"date":"2025-04-06T16:00:00.000Z","stockId":935,"sp":14.45},{"date":"2025-04-02T16:00:00.000Z","stockId":935,"sp":16.05},{"date":"2025-04-01T16:00:00.000Z","stockId":935,"sp":16.02},{"date":"2025-03-31T16:00:00.000Z","stockId":935,"sp":15.98},{"date":"2025-03-30T16:00:00.000Z","stockId":935,"sp":15.92},{"date":"2025-03-27T16:00:00.000Z","stockId":935,"sp":16.1},{"date":"2025-03-26T16:00:00.000Z","stockId":935,"sp":16.11},{"date":"2025-03-25T16:00:00.000Z","stockId":935,"sp":16.04},{"date":"2025-03-24T16:00:00.000Z","stockId":935,"sp":16.2},{"date":"2025-03-23T16:00:00.000Z","stockId":935,"sp":16.15},{"date":"2025-03-20T16:00:00.000Z","stockId":935,"sp":17.18},{"date":"2025-03-19T16:00:00.000Z","stockId":935,"sp":17.15},{"date":"2025-03-18T16:00:00.000Z","stockId":935,"sp":17.07},{"date":"2025-03-17T16:00:00.000Z","stockId":935,"sp":16.86},{"date":"2025-03-16T16:00:00.000Z","stockId":935,"sp":16.94},{"date":"2025-03-13T16:00:00.000Z","stockId":935,"sp":16.34},{"date":"2025-03-12T16:00:00.000Z","stockId":935,"sp":15.94},{"date":"2025-03-11T16:00:00.000Z","stockId":935,"sp":17.05},{"date":"2025-03-10T16:00:00.000Z","stockId":935,"sp":16.82},{"date":"2025-03-09T16:00:00.000Z","stockId":935,"sp":16.98},{"date":"2025-03-06T16:00:00.000Z","stockId":935,"sp":17.48},{"date":"2025-03-05T16:00:00.000Z","stockId":935,"sp":17.73},{"date":"2025-03-04T16:00:00.000Z","stockId":935,"sp":16.12},{"date":"2025-03-03T16:00:00.000Z","stockId":935,"sp":16.5},{"date":"2025-03-02T16:00:00.000Z","stockId":935,"sp":16.65},{"date":"2025-02-27T16:00:00.000Z","stockId":935,"sp":15.67},{"date":"2025-02-26T16:00:00.000Z","stockId":935,"sp":15.4},{"date":"2025-02-25T16:00:00.000Z","stockId":935,"sp":14.94},{"date":"2025-02-24T16:00:00.000Z","stockId":935,"sp":14.82},{"date":"2025-02-23T16:00:00.000Z","stockId":935,"sp":14.96},{"date":"2025-02-20T16:00:00.000Z","stockId":935,"sp":15.2},{"date":"2025-02-19T16:00:00.000Z","stockId":935,"sp":15.21},{"date":"2025-02-18T16:00:00.000Z","stockId":935,"sp":14.93},{"date":"2025-02-17T16:00:00.000Z","stockId":935,"sp":14.87},{"date":"2025-02-16T16:00:00.000Z","stockId":935,"sp":14.46},{"date":"2025-02-13T16:00:00.000Z","stockId":935,"sp":14.13},{"date":"2025-02-12T16:00:00.000Z","stockId":935,"sp":14.14},{"date":"2025-02-11T16:00:00.000Z","stockId":935,"sp":14.09},{"date":"2025-02-10T16:00:00.000Z","stockId":935,"sp":14.38},{"date":"2025-02-09T16:00:00.000Z","stockId":935,"sp":14.55},{"date":"2025-02-06T16:00:00.000Z","stockId":935,"sp":14.13},{"date":"2025-02-05T16:00:00.000Z","stockId":935,"sp":13.7},{"date":"2025-02-04T16:00:00.000Z","stockId":935,"sp":13.7},{"date":"2025-01-26T16:00:00.000Z","stockId":935,"sp":13.71},{"date":"2025-01-23T16:00:00.000Z","stockId":935,"sp":13.88},{"date":"2025-01-22T16:00:00.000Z","stockId":935,"sp":13.82},{"date":"2025-01-21T16:00:00.000Z","stockId":935,"sp":14.13},{"date":"2025-01-20T16:00:00.000Z","stockId":935,"sp":14.31},{"date":"2025-01-19T16:00:00.000Z","stockId":935,"sp":14.6},{"date":"2025-01-16T16:00:00.000Z","stockId":935,"sp":14.3},{"date":"2025-01-15T16:00:00.000Z","stockId":935,"sp":14.27},{"date":"2025-01-14T16:00:00.000Z","stockId":935,"sp":14.3},{"date":"2025-01-13T16:00:00.000Z","stockId":935,"sp":14.4},{"date":"2025-01-12T16:00:00.000Z","stockId":935,"sp":13.88},{"date":"2025-01-09T16:00:00.000Z","stockId":935,"sp":13.89},{"date":"2025-01-08T16:00:00.000Z","stockId":935,"sp":14.41},{"date":"2025-01-07T16:00:00.000Z","stockId":935,"sp":14.4},{"date":"2025-01-06T16:00:00.000Z","stockId":935,"sp":13.83},{"date":"2025-01-05T16:00:00.000Z","stockId":935,"sp":13.73},{"date":"2025-01-02T16:00:00.000Z","stockId":935,"sp":13.55},{"date":"2025-01-01T16:00:00.000Z","stockId":935,"sp":13.99},{"date":"2024-12-30T16:00:00.000Z","stockId":935,"sp":14.48},{"date":"2024-12-29T16:00:00.000Z","stockId":935,"sp":14.88},{"date":"2024-12-26T16:00:00.000Z","stockId":935,"sp":14.91},{"date":"2024-12-25T16:00:00.000Z","stockId":935,"sp":14.85},{"date":"2024-12-24T16:00:00.000Z","stockId":935,"sp":14.95},{"date":"2024-12-23T16:00:00.000Z","stockId":935,"sp":15.11},{"date":"2024-12-22T16:00:00.000Z","stockId":935,"sp":14.94},{"date":"2024-12-19T16:00:00.000Z","stockId":935,"sp":15.31},{"date":"2024-12-18T16:00:00.000Z","stockId":935,"sp":15.33},{"date":"2024-12-17T16:00:00.000Z","stockId":935,"sp":15.4},{"date":"2024-12-16T16:00:00.000Z","stockId":935,"sp":15.44},{"date":"2024-12-15T16:00:00.000Z","stockId":935,"sp":15.6},{"date":"2024-12-12T16:00:00.000Z","stockId":935,"sp":15.9},{"date":"2024-12-11T16:00:00.000Z","stockId":935,"sp":16.6},{"date":"2024-12-10T16:00:00.000Z","stockId":935,"sp":16.5},{"date":"2024-12-09T16:00:00.000Z","stockId":935,"sp":16.5},{"date":"2024-12-08T16:00:00.000Z","stockId":935,"sp":16.49},{"date":"2024-12-05T16:00:00.000Z","stockId":935,"sp":16.59},{"date":"2024-12-04T16:00:00.000Z","stockId":935,"sp":16.58},{"date":"2024-12-03T16:00:00.000Z","stockId":935,"sp":16.58},{"date":"2024-12-02T16:00:00.000Z","stockId":935,"sp":17.15},{"date":"2024-12-01T16:00:00.000Z","stockId":935,"sp":16.34},{"date":"2024-11-28T16:00:00.000Z","stockId":935,"sp":15.88},{"date":"2024-11-27T16:00:00.000Z","stockId":935,"sp":15.68},{"date":"2024-11-26T16:00:00.000Z","stockId":935,"sp":15.74},{"date":"2024-11-25T16:00:00.000Z","stockId":935,"sp":15.52},{"date":"2024-11-24T16:00:00.000Z","stockId":935,"sp":15.67},{"date":"2024-11-21T16:00:00.000Z","stockId":935,"sp":15.56},{"date":"2024-11-20T16:00:00.000Z","stockId":935,"sp":16.13},{"date":"2024-11-19T16:00:00.000Z","stockId":935,"sp":16.29},{"date":"2024-11-18T16:00:00.000Z","stockId":935,"sp":16.21},{"date":"2024-11-17T16:00:00.000Z","stockId":935,"sp":15.9},{"date":"2024-11-14T16:00:00.000Z","stockId":935,"sp":16.22},{"date":"2024-11-13T16:00:00.000Z","stockId":935,"sp":16.72},{"date":"2024-11-12T16:00:00.000Z","stockId":935,"sp":17.13},{"date":"2024-11-11T16:00:00.000Z","stockId":935,"sp":17.12},{"date":"2024-11-10T16:00:00.000Z","stockId":935,"sp":17.37},{"date":"2024-11-07T16:00:00.000Z","stockId":935,"sp":17.17},{"date":"2024-11-06T16:00:00.000Z","stockId":935,"sp":17.48},{"date":"2024-11-05T16:00:00.000Z","stockId":935,"sp":17.24},{"date":"2024-11-04T16:00:00.000Z","stockId":935,"sp":17.38},{"date":"2024-11-03T16:00:00.000Z","stockId":935,"sp":17.09},{"date":"2024-10-31T16:00:00.000Z","stockId":935,"sp":17.19},{"date":"2024-10-30T16:00:00.000Z","stockId":935,"sp":18.49},{"date":"2024-10-29T16:00:00.000Z","stockId":935,"sp":18.28},{"date":"2024-10-28T16:00:00.000Z","stockId":935,"sp":18.97},{"date":"2024-10-27T16:00:00.000Z","stockId":935,"sp":19.98},{"date":"2024-10-24T16:00:00.000Z","stockId":935,"sp":18.16},{"date":"2024-10-23T16:00:00.000Z","stockId":935,"sp":17.2},{"date":"2024-10-22T16:00:00.000Z","stockId":935,"sp":18.4},{"date":"2024-10-21T16:00:00.000Z","stockId":935,"sp":18.78},{"date":"2024-10-20T16:00:00.000Z","stockId":935,"sp":17.07},{"date":"2024-10-17T16:00:00.000Z","stockId":935,"sp":17.8},{"date":"2024-10-16T16:00:00.000Z","stockId":935,"sp":18.52},{"date":"2024-10-15T16:00:00.000Z","stockId":935,"sp":17.39},{"date":"2024-10-14T16:00:00.000Z","stockId":935,"sp":15.81},{"date":"2024-10-13T16:00:00.000Z","stockId":935,"sp":15.18},{"date":"2024-10-10T16:00:00.000Z","stockId":935,"sp":13.8},{"date":"2024-10-09T16:00:00.000Z","stockId":935,"sp":14.2},{"date":"2024-10-08T16:00:00.000Z","stockId":935,"sp":14.26},{"date":"2024-10-07T16:00:00.000Z","stockId":935,"sp":14.86},{"date":"2024-09-29T16:00:00.000Z","stockId":935,"sp":13.79},{"date":"2024-09-26T16:00:00.000Z","stockId":935,"sp":12.61},{"date":"2024-09-25T16:00:00.000Z","stockId":935,"sp":12.25},{"date":"2024-09-24T16:00:00.000Z","stockId":935,"sp":11.81},{"date":"2024-09-23T16:00:00.000Z","stockId":935,"sp":11.75},{"date":"2024-09-22T16:00:00.000Z","stockId":935,"sp":11.02},{"date":"2024-09-19T16:00:00.000Z","stockId":935,"sp":11},{"date":"2024-09-18T16:00:00.000Z","stockId":935,"sp":11.11},{"date":"2024-09-17T16:00:00.000Z","stockId":935,"sp":10.55},{"date":"2024-09-12T16:00:00.000Z","stockId":935,"sp":10.39},{"date":"2024-09-11T16:00:00.000Z","stockId":935,"sp":10.3},{"date":"2024-09-10T16:00:00.000Z","stockId":935,"sp":10.29},{"date":"2024-09-09T16:00:00.000Z","stockId":935,"sp":10.25},{"date":"2024-09-08T16:00:00.000Z","stockId":935,"sp":10.2},{"date":"2024-09-05T16:00:00.000Z","stockId":935,"sp":10.26},{"date":"2024-09-04T16:00:00.000Z","stockId":935,"sp":10.45},{"date":"2024-09-03T16:00:00.000Z","stockId":935,"sp":10.29},{"date":"2024-09-02T16:00:00.000Z","stockId":935,"sp":10.38},{"date":"2024-09-01T16:00:00.000Z","stockId":935,"sp":10.25},{"date":"2024-08-29T16:00:00.000Z","stockId":935,"sp":10.75},{"date":"2024-08-28T16:00:00.000Z","stockId":935,"sp":10.53},{"date":"2024-08-27T16:00:00.000Z","stockId":935,"sp":10.43},{"date":"2024-08-26T16:00:00.000Z","stockId":935,"sp":10.59},{"date":"2024-08-25T16:00:00.000Z","stockId":935,"sp":10.77},{"date":"2024-08-22T16:00:00.000Z","stockId":935,"sp":10.6},{"date":"2024-08-21T16:00:00.000Z","stockId":935,"sp":10.43},{"date":"2024-08-20T16:00:00.000Z","stockId":935,"sp":10.74},{"date":"2024-08-19T16:00:00.000Z","stockId":935,"sp":10.8},{"date":"2024-08-18T16:00:00.000Z","stockId":935,"sp":11},{"date":"2024-08-15T16:00:00.000Z","stockId":935,"sp":11.18},{"date":"2024-08-14T16:00:00.000Z","stockId":935,"sp":11.46},{"date":"2024-08-13T16:00:00.000Z","stockId":935,"sp":11.48},{"date":"2024-08-12T16:00:00.000Z","stockId":935,"sp":11.48},{"date":"2024-08-11T16:00:00.000Z","stockId":935,"sp":11.49},{"date":"2024-08-08T16:00:00.000Z","stockId":935,"sp":11.7},{"date":"2024-08-07T16:00:00.000Z","stockId":935,"sp":11.8},{"date":"2024-08-06T16:00:00.000Z","stockId":935,"sp":11.7},{"date":"2024-08-05T16:00:00.000Z","stockId":935,"sp":11.86},{"date":"2024-08-04T16:00:00.000Z","stockId":935,"sp":11.71},{"date":"2024-08-01T16:00:00.000Z","stockId":935,"sp":11.86},{"date":"2024-07-31T16:00:00.000Z","stockId":935,"sp":11.99},{"date":"2024-07-30T16:00:00.000Z","stockId":935,"sp":12.25},{"date":"2024-07-29T16:00:00.000Z","stockId":935,"sp":11.65},{"date":"2024-07-28T16:00:00.000Z","stockId":935,"sp":11.42},{"date":"2024-07-25T16:00:00.000Z","stockId":935,"sp":11.39},{"date":"2024-07-24T16:00:00.000Z","stockId":935,"sp":11.41},{"date":"2024-07-23T16:00:00.000Z","stockId":935,"sp":11.21},{"date":"2024-07-22T16:00:00.000Z","stockId":935,"sp":11.52},{"date":"2024-07-21T16:00:00.000Z","stockId":935,"sp":11.79},{"date":"2024-07-18T16:00:00.000Z","stockId":935,"sp":11.84},{"date":"2024-07-17T16:00:00.000Z","stockId":935,"sp":11.81},{"date":"2024-07-16T16:00:00.000Z","stockId":935,"sp":12.01},{"date":"2024-07-15T16:00:00.000Z","stockId":935,"sp":11.98},{"date":"2024-07-14T16:00:00.000Z","stockId":935,"sp":12.11},{"date":"2024-07-11T16:00:00.000Z","stockId":935,"sp":12.25},{"date":"2024-07-10T16:00:00.000Z","stockId":935,"sp":12.18},{"date":"2024-07-09T16:00:00.000Z","stockId":935,"sp":11.77},{"date":"2024-07-08T16:00:00.000Z","stockId":935,"sp":11.7},{"date":"2024-07-07T16:00:00.000Z","stockId":935,"sp":11.67},{"date":"2024-07-04T16:00:00.000Z","stockId":935,"sp":12.1},{"date":"2024-07-03T16:00:00.000Z","stockId":935,"sp":11.98},{"date":"2024-07-02T16:00:00.000Z","stockId":935,"sp":12.3},{"date":"2024-07-01T16:00:00.000Z","stockId":935,"sp":12.27},{"date":"2024-06-30T16:00:00.000Z","stockId":935,"sp":12.18},{"date":"2024-06-27T16:00:00.000Z","stockId":935,"sp":12.01},{"date":"2024-06-26T16:00:00.000Z","stockId":935,"sp":12.02},{"sp":12.24,"stockId":935,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.16,"stockId":935,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.15,"stockId":935,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.5,"stockId":935,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.62,"stockId":935,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.55,"stockId":935,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.76,"stockId":935,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.73,"stockId":935,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.86,"stockId":935,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.76,"stockId":935,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.95,"stockId":935,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.15,"stockId":935,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.14,"stockId":935,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.98,"stockId":935,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.76,"stockId":935,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.85,"stockId":935,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.72,"stockId":935,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.87,"stockId":935,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.72,"stockId":935,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.77,"stockId":935,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.75,"stockId":935,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.98,"stockId":935,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.2,"stockId":935,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.38,"stockId":935,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.84,"stockId":935,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.56,"stockId":935,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.81,"stockId":935,"date":"2024-05-19T16:00:00.000Z"},{"sp":15.12,"stockId":935,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.68,"stockId":935,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.3,"stockId":935,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.47,"stockId":935,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.49,"stockId":935,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":935,"sp":14.75},{"date":"2024-05-08T16:00:00.000Z","stockId":935,"sp":14.82},{"date":"2024-05-07T16:00:00.000Z","stockId":935,"sp":14.52},{"date":"2024-05-06T16:00:00.000Z","stockId":935,"sp":14.92},{"date":"2024-05-05T16:00:00.000Z","stockId":935,"sp":15.08},{"date":"2024-04-29T16:00:00.000Z","stockId":935,"sp":14.82},{"date":"2024-04-28T16:00:00.000Z","stockId":935,"sp":15.52},{"date":"2024-04-25T16:00:00.000Z","stockId":935,"sp":15.12},{"date":"2024-04-24T16:00:00.000Z","stockId":935,"sp":14.82},{"date":"2024-04-23T16:00:00.000Z","stockId":935,"sp":15.17},{"date":"2024-04-22T16:00:00.000Z","stockId":935,"sp":14.95},{"date":"2024-04-21T16:00:00.000Z","stockId":935,"sp":15},{"date":"2024-04-18T16:00:00.000Z","stockId":935,"sp":14.85},{"date":"2024-04-17T16:00:00.000Z","stockId":935,"sp":14.9},{"date":"2024-04-16T16:00:00.000Z","stockId":935,"sp":14.87},{"date":"2024-04-15T16:00:00.000Z","stockId":935,"sp":14.58},{"date":"2024-04-14T16:00:00.000Z","stockId":935,"sp":14.8},{"date":"2024-04-11T16:00:00.000Z","stockId":935,"sp":15.07},{"date":"2024-04-10T16:00:00.000Z","stockId":935,"sp":15.43},{"date":"2024-04-09T16:00:00.000Z","stockId":935,"sp":15.24},{"date":"2024-04-08T16:00:00.000Z","stockId":935,"sp":15.61},{"date":"2024-04-07T16:00:00.000Z","stockId":935,"sp":15.36},{"date":"2024-04-02T16:00:00.000Z","stockId":935,"sp":15.77},{"date":"2024-04-01T16:00:00.000Z","stockId":935,"sp":15.75},{"date":"2024-03-31T16:00:00.000Z","stockId":935,"sp":15.84},{"date":"2024-03-28T16:00:00.000Z","stockId":935,"sp":15.43},{"date":"2024-03-27T16:00:00.000Z","stockId":935,"sp":15.36},{"date":"2024-03-26T16:00:00.000Z","stockId":935,"sp":15.34},{"date":"2024-03-25T16:00:00.000Z","stockId":935,"sp":15.77},{"date":"2024-03-24T16:00:00.000Z","stockId":935,"sp":15.69},{"date":"2024-03-21T16:00:00.000Z","stockId":935,"sp":15.87},{"date":"2024-03-20T16:00:00.000Z","stockId":935,"sp":16.18},{"date":"2024-03-19T16:00:00.000Z","stockId":935,"sp":16.17},{"date":"2024-03-18T16:00:00.000Z","stockId":935,"sp":16.21},{"date":"2024-03-17T16:00:00.000Z","stockId":935,"sp":16.38},{"date":"2024-03-14T16:00:00.000Z","stockId":935,"sp":16.2},{"date":"2024-03-13T16:00:00.000Z","stockId":935,"sp":16.26},{"date":"2024-03-12T16:00:00.000Z","stockId":935,"sp":16.38},{"date":"2024-03-11T16:00:00.000Z","stockId":935,"sp":16.55},{"date":"2024-03-10T16:00:00.000Z","stockId":935,"sp":16.49},{"date":"2024-03-07T16:00:00.000Z","stockId":935,"sp":16.41},{"date":"2024-03-06T16:00:00.000Z","stockId":935,"sp":16.8},{"date":"2024-03-05T16:00:00.000Z","stockId":935,"sp":16.49},{"date":"2024-03-04T16:00:00.000Z","stockId":935,"sp":16.7},{"date":"2024-03-03T16:00:00.000Z","stockId":935,"sp":17.03},{"date":"2024-02-29T16:00:00.000Z","stockId":935,"sp":17.52},{"date":"2024-02-28T16:00:00.000Z","stockId":935,"sp":17.35},{"date":"2024-02-27T16:00:00.000Z","stockId":935,"sp":16.9},{"date":"2024-02-26T16:00:00.000Z","stockId":935,"sp":17.21},{"date":"2024-02-25T16:00:00.000Z","stockId":935,"sp":17.04},{"date":"2024-02-22T16:00:00.000Z","stockId":935,"sp":17.23},{"date":"2024-02-21T16:00:00.000Z","stockId":935,"sp":17.06},{"date":"2024-02-20T16:00:00.000Z","stockId":935,"sp":17.07},{"date":"2024-02-19T16:00:00.000Z","stockId":935,"sp":16.74},{"date":"2024-02-18T16:00:00.000Z","stockId":935,"sp":16.73},{"date":"2024-02-07T16:00:00.000Z","stockId":935,"sp":16.81},{"date":"2024-02-06T16:00:00.000Z","stockId":935,"sp":16.56},{"date":"2024-02-05T16:00:00.000Z","stockId":935,"sp":16.22},{"date":"2024-02-04T16:00:00.000Z","stockId":935,"sp":15.5},{"date":"2024-02-01T16:00:00.000Z","stockId":935,"sp":15.77},{"date":"2024-01-31T16:00:00.000Z","stockId":935,"sp":16.15},{"date":"2024-01-30T16:00:00.000Z","stockId":935,"sp":16.12},{"date":"2024-01-29T16:00:00.000Z","stockId":935,"sp":16.31},{"date":"2024-01-28T16:00:00.000Z","stockId":935,"sp":16.71},{"date":"2024-01-25T16:00:00.000Z","stockId":935,"sp":16.97},{"date":"2024-01-24T16:00:00.000Z","stockId":935,"sp":17.06},{"date":"2024-01-23T16:00:00.000Z","stockId":935,"sp":16.98},{"date":"2024-01-22T16:00:00.000Z","stockId":935,"sp":16.51},{"date":"2024-01-21T16:00:00.000Z","stockId":935,"sp":15.91},{"date":"2024-01-18T16:00:00.000Z","stockId":935,"sp":16.88},{"date":"2024-01-17T16:00:00.000Z","stockId":935,"sp":17.19},{"date":"2024-01-16T16:00:00.000Z","stockId":935,"sp":17.2},{"date":"2024-01-15T16:00:00.000Z","stockId":935,"sp":17.63},{"date":"2024-01-14T16:00:00.000Z","stockId":935,"sp":17.5},{"date":"2024-01-11T16:00:00.000Z","stockId":935,"sp":17.52},{"date":"2024-01-10T16:00:00.000Z","stockId":935,"sp":17.32},{"date":"2024-01-09T16:00:00.000Z","stockId":935,"sp":17.08},{"date":"2024-01-08T16:00:00.000Z","stockId":935,"sp":17.22},{"date":"2024-01-07T16:00:00.000Z","stockId":935,"sp":17.35},{"date":"2024-01-04T16:00:00.000Z","stockId":935,"sp":17.62},{"date":"2024-01-03T16:00:00.000Z","stockId":935,"sp":18.03},{"date":"2024-01-02T16:00:00.000Z","stockId":935,"sp":18},{"date":"2024-01-01T16:00:00.000Z","stockId":935,"sp":18.11},{"date":"2023-12-28T16:00:00.000Z","stockId":935,"sp":17.92},{"date":"2023-12-27T16:00:00.000Z","stockId":935,"sp":17.76},{"date":"2023-12-26T16:00:00.000Z","stockId":935,"sp":17.56},{"date":"2023-12-25T16:00:00.000Z","stockId":935,"sp":17.63},{"date":"2023-12-24T16:00:00.000Z","stockId":935,"sp":17.58},{"date":"2023-12-21T16:00:00.000Z","stockId":935,"sp":17.66},{"date":"2023-12-20T16:00:00.000Z","stockId":935,"sp":17.96},{"date":"2023-12-19T16:00:00.000Z","stockId":935,"sp":17.51},{"date":"2023-12-18T16:00:00.000Z","stockId":935,"sp":17.66},{"date":"2023-12-17T16:00:00.000Z","stockId":935,"sp":17.6},{"date":"2023-12-14T16:00:00.000Z","stockId":935,"sp":17.89},{"date":"2023-12-13T16:00:00.000Z","stockId":935,"sp":17.35},{"date":"2023-12-12T16:00:00.000Z","stockId":935,"sp":17.83},{"date":"2023-12-11T16:00:00.000Z","stockId":935,"sp":16.93},{"date":"2023-12-10T16:00:00.000Z","stockId":935,"sp":16.74},{"date":"2023-12-07T16:00:00.000Z","stockId":935,"sp":16.09},{"date":"2023-12-06T16:00:00.000Z","stockId":935,"sp":16.23},{"date":"2023-12-05T16:00:00.000Z","stockId":935,"sp":16.28},{"date":"2023-12-04T16:00:00.000Z","stockId":935,"sp":16.33},{"date":"2023-12-03T16:00:00.000Z","stockId":935,"sp":15.58},{"date":"2023-11-30T16:00:00.000Z","stockId":935,"sp":15.65},{"date":"2023-11-29T16:00:00.000Z","stockId":935,"sp":15.51},{"date":"2023-11-28T16:00:00.000Z","stockId":935,"sp":15.69},{"date":"2023-11-27T16:00:00.000Z","stockId":935,"sp":16},{"date":"2023-11-26T16:00:00.000Z","stockId":935,"sp":16.01},{"date":"2023-11-23T16:00:00.000Z","stockId":935,"sp":16.47},{"date":"2023-11-22T16:00:00.000Z","stockId":935,"sp":16.46},{"date":"2023-11-21T16:00:00.000Z","stockId":935,"sp":15.9},{"date":"2023-11-20T16:00:00.000Z","stockId":935,"sp":16},{"date":"2023-11-19T16:00:00.000Z","stockId":935,"sp":15.7},{"date":"2023-11-16T16:00:00.000Z","stockId":935,"sp":15.56},{"date":"2023-11-15T16:00:00.000Z","stockId":935,"sp":15.56},{"date":"2023-11-14T16:00:00.000Z","stockId":935,"sp":15.77},{"date":"2023-11-13T16:00:00.000Z","stockId":935,"sp":15.73},{"date":"2023-11-12T16:00:00.000Z","stockId":935,"sp":15.7},{"date":"2023-11-09T16:00:00.000Z","stockId":935,"sp":15.63},{"date":"2023-11-08T16:00:00.000Z","stockId":935,"sp":15.66},{"date":"2023-11-07T16:00:00.000Z","stockId":935,"sp":15.52},{"date":"2023-11-06T16:00:00.000Z","stockId":935,"sp":15.62},{"date":"2023-11-05T16:00:00.000Z","stockId":935,"sp":15.64},{"date":"2023-11-02T16:00:00.000Z","stockId":935,"sp":15.27},{"date":"2023-11-01T16:00:00.000Z","stockId":935,"sp":15.18},{"date":"2023-10-31T16:00:00.000Z","stockId":935,"sp":15.39},{"date":"2023-10-30T16:00:00.000Z","stockId":935,"sp":15.3},{"date":"2023-10-29T16:00:00.000Z","stockId":935,"sp":15.42},{"date":"2023-10-26T16:00:00.000Z","stockId":935,"sp":15.44},{"date":"2023-10-25T16:00:00.000Z","stockId":935,"sp":15.1},{"date":"2023-10-24T16:00:00.000Z","stockId":935,"sp":15.25},{"date":"2023-10-23T16:00:00.000Z","stockId":935,"sp":14.71},{"date":"2023-10-22T16:00:00.000Z","stockId":935,"sp":14.46},{"date":"2023-10-19T16:00:00.000Z","stockId":935,"sp":14.69},{"date":"2023-10-18T16:00:00.000Z","stockId":935,"sp":14.67},{"date":"2023-10-17T16:00:00.000Z","stockId":935,"sp":14.85},{"date":"2023-10-16T16:00:00.000Z","stockId":935,"sp":15.17},{"date":"2023-10-15T16:00:00.000Z","stockId":935,"sp":15.04},{"date":"2023-10-12T16:00:00.000Z","stockId":935,"sp":15.17},{"date":"2023-10-11T16:00:00.000Z","stockId":935,"sp":15.41},{"date":"2023-10-10T16:00:00.000Z","stockId":935,"sp":15.2},{"date":"2023-10-09T16:00:00.000Z","stockId":935,"sp":15.37},{"date":"2023-10-08T16:00:00.000Z","stockId":935,"sp":15.4},{"date":"2023-09-27T16:00:00.000Z","stockId":935,"sp":15.7},{"date":"2023-09-26T16:00:00.000Z","stockId":935,"sp":15.53},{"date":"2023-09-25T16:00:00.000Z","stockId":935,"sp":15.64},{"date":"2023-09-24T16:00:00.000Z","stockId":935,"sp":15.69},{"date":"2023-09-21T16:00:00.000Z","stockId":935,"sp":16.37},{"date":"2023-09-20T16:00:00.000Z","stockId":935,"sp":15.89},{"date":"2023-09-19T16:00:00.000Z","stockId":935,"sp":16.4},{"date":"2023-09-18T16:00:00.000Z","stockId":935,"sp":16.46},{"date":"2023-09-17T16:00:00.000Z","stockId":935,"sp":16.3},{"date":"2023-09-14T16:00:00.000Z","stockId":935,"sp":16.37},{"date":"2023-09-13T16:00:00.000Z","stockId":935,"sp":16.42},{"date":"2023-09-12T16:00:00.000Z","stockId":935,"sp":16.56},{"date":"2023-09-11T16:00:00.000Z","stockId":935,"sp":16.56},{"date":"2023-09-10T16:00:00.000Z","stockId":935,"sp":16.7},{"date":"2023-09-07T16:00:00.000Z","stockId":935,"sp":16.89},{"date":"2023-09-06T16:00:00.000Z","stockId":935,"sp":16.75},{"date":"2023-09-05T16:00:00.000Z","stockId":935,"sp":16.96},{"date":"2023-09-04T16:00:00.000Z","stockId":935,"sp":17.07},{"date":"2023-09-03T16:00:00.000Z","stockId":935,"sp":17.21},{"date":"2023-08-31T16:00:00.000Z","stockId":935,"sp":16.71},{"date":"2023-08-30T16:00:00.000Z","stockId":935,"sp":16.55},{"date":"2023-08-29T16:00:00.000Z","stockId":935,"sp":16.63},{"date":"2023-08-28T16:00:00.000Z","stockId":935,"sp":16.75},{"date":"2023-08-27T16:00:00.000Z","stockId":935,"sp":16.56},{"date":"2023-08-24T16:00:00.000Z","stockId":935,"sp":16.01},{"date":"2023-08-23T16:00:00.000Z","stockId":935,"sp":16.23},{"date":"2023-08-22T16:00:00.000Z","stockId":935,"sp":16.48},{"date":"2023-08-21T16:00:00.000Z","stockId":935,"sp":17.04},{"date":"2023-08-20T16:00:00.000Z","stockId":935,"sp":16.92},{"date":"2023-08-17T16:00:00.000Z","stockId":935,"sp":17.29},{"date":"2023-08-16T16:00:00.000Z","stockId":935,"sp":17.66},{"date":"2023-08-15T16:00:00.000Z","stockId":935,"sp":17.67},{"date":"2023-08-14T16:00:00.000Z","stockId":935,"sp":17.62},{"date":"2023-08-13T16:00:00.000Z","stockId":935,"sp":17.65},{"date":"2023-08-10T16:00:00.000Z","stockId":935,"sp":17.82},{"date":"2023-08-09T16:00:00.000Z","stockId":935,"sp":18.21},{"date":"2023-08-08T16:00:00.000Z","stockId":935,"sp":18.09},{"date":"2023-08-07T16:00:00.000Z","stockId":935,"sp":18.09},{"date":"2023-08-06T16:00:00.000Z","stockId":935,"sp":18.34},{"date":"2023-08-03T16:00:00.000Z","stockId":935,"sp":18.61},{"date":"2023-08-02T16:00:00.000Z","stockId":935,"sp":18.47},{"date":"2023-08-01T16:00:00.000Z","stockId":935,"sp":18.51},{"date":"2023-07-31T16:00:00.000Z","stockId":935,"sp":18.55},{"date":"2023-07-30T16:00:00.000Z","stockId":935,"sp":18.87},{"date":"2023-07-27T16:00:00.000Z","stockId":935,"sp":18.83},{"date":"2023-07-26T16:00:00.000Z","stockId":935,"sp":17.86}],"dateFlag":"day"}