window.pageData = {"stock":{"_id":948,"stockCode":"000948","exchange":"sz","market":"a","stockType":"company","followedNum":274,"ipoDate":"1999-10-13T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":25,"fsTableType":"non_financial","tickerId":948,"establishDate":"1998-12-30T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"南天信息","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"ntxx","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"云南省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"云南"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000710201,"stockCode":"710201","name":"软件开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":217.32441141058513},"pb":{"mcw":4.943077236261604},"ps_ttm":{"mcw":6.407120310104664},"dyr":{"mcw":0.005639520672244904}},"staticDividendYieldRatio":0.005640500201816142},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080102,"stockCode":"C080102","exchange":"sz","stockType":"industry","source":"cni","tickerId":80102,"name":"信息技术服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710201,"stockCode":"710201","name":"软件开发","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710400,"stockCode":"710400","name":"软件开发","stockType":"industry","exchange":"sw_2021","tickerId":710400,"source":"sw_2021"},{"_id":2020000710401,"stockCode":"710401","name":"垂直应用软件","stockType":"industry","exchange":"sw_2021","tickerId":710401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融","weighting":0.00833},{"_id":1000000930986,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930986","tickerId":930986,"source":"csi","name":"金融科技","weighting":0.00667},{"_id":1000000931247,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931247","tickerId":931247,"source":"csi","name":"中证信创","weighting":0.00503},{"_id":1000000399994,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399994","tickerId":399994,"source":"csi","name":"信息安全","weighting":0.00438},{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技","weighting":0.0036},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0031},{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00229},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00051},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00018},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.nantian.com.cn","companyName":"云南南天电子信息产业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":948,"type":"tr_dri","cagr_p_r_fs":-0.002723298037405897,"cagr_p_r_fys":-0.2679665738161553,"cagr_p_r_y1":-0.31613608542678817,"cagr_p_r_y3":-0.09364005957155286,"cagr_p_r_y5":0.00716428738928121,"p_r_fs":-0.07003350470593617,"cagr_p_r_d30":-0.08876560332870986,"cagr_p_r_d60":-0.13836065573770462,"cagr_p_r_d90":-0.24352331606217592,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"1999-10-13T16:00:00.000Z","cagr_p_r_y10":0.006653481945206874,"cagr_p_r_y20":0.05868796952089994,"cagr_p_r_d14":-0.10794297352342141,"cagr_p_r_d7":-0.0680851063829786},"shnc":{"stockId":948,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":52949,"shnc_d90":-0.06720808963427524,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":52949,"shnc_q1":-0.06720808963427524,"shnc_q2":-0.1162794579077375,"shnc_q3":-0.298744470638095,"shnc_y1":-0.18891884439814957,"shnc_y2":-0.16498714734036682},"ple":{"stockId":948,"type":"ple","ps":41400000,"ps_mc":543996000,"ps_shbt10sh_r":0.2565177398274026,"ps_sc_r":0.1062,"pc":2,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":948,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":0.0083,"mtaslb":315461753,"mtaslb_mc_r":0.06045074965428063,"mtaslb_fbc":2149083,"mtaslb_fb":315221714,"mtaslb_smc":0,"mtaslb_sb":240039,"fb_mc_rc_d1":0.0004118206951676655,"fb_mc_rc_d5":-0.000772707468202646,"fb_mc_rc_d20":0.00017329350406228327,"fb_mc_rc_d60":-0.001720411328380291,"fb_mc_rc_d120":-0.008379241434391763,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":-2.238154778198504e-7,"sb_mc_rc_d120":-9.036682774723842e-7,"npa_o_f_d1":2149083,"npa_o_f_d120":-53134377,"npa_o_f_d20":2030975,"npa_o_f_d5":-4215069,"npa_o_f_d60":-8885104,"fb_mc_rc_d240":-0.006059058799292983,"npa_o_f_d240":-22658383},"mm_ha":{"stockId":948,"type":"mm_ha","mm_sh":1788200,"mm_sha":26894528,"mm_sh_cap_r":0.004595151632950039,"spc":-0.0138,"mm_shc_v_r":-0.38624971618000997,"mm_sh_nba_d1":-31308662.711594842,"mm_sh_nba_d5":-31308662.711594842,"mm_sh_nba_d20":-31308662.711594842,"mm_sh_nba_d60":-31308662.711594842,"mm_sh_nba_d120":-55653396.761786915,"mm_sh_nba_d240":-65157129.2171866,"mm_sh_cap_rc_d1":-0.004371619949884343,"mm_sh_cap_rc_d5":-0.004371619949884343,"mm_sh_cap_rc_d20":-0.004371619949884343,"mm_sh_cap_rc_d60":-0.004371619949884343,"mm_sh_cap_rc_d120":-0.007357617182349766,"mm_sh_nbv_d1":-1701121,"mm_sh_nbv_d5":-1701121,"mm_sh_nbv_d20":-1701121,"mm_sh_nbv_d60":-1701121,"mm_sh_nbv_d120":-2863057,"mm_sh_nbv_d240":-3388793,"mm_sh_nbp_d1":1657215.561393888,"mm_sh_nbp_d5":4309503.246615982,"mm_sh_nbp_d20":4309503.246615982,"mm_sh_nbp_d60":4309503.246615982,"mm_sh_nbp_d120":13209770.63357222,"mm_sh_nbp_d240":4454694.011720398,"mm_sh_nbpr_d1":0.05293153452958421,"mm_sh_nbpr_d5":0.14805581646005006,"mm_sh_nbpr_d20":0.14805581646005006,"mm_sh_nbpr_d60":0.14805581646005006,"mm_sh_nbpr_d120":0.13774915797658055,"mm_sh_nbpr_d240":0.06154355431239164,"mm_sh_cap_rc_d240":-0.00870867803338411,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0034665226546650393,"mm_shc_v_r_d20":-0.0193124858090005,"mm_shc_v_r_d240":-0.002300309167964873,"mm_shc_v_r_d5":-0.077249943236002,"mm_shc_v_r_d60":-0.006437495269666833,"mm_sh_cap_rc_q1":0.00013409763606635986,"mm_sh_cap_rc_q2":0.0014423076515382885,"mm_sh_cap_rc_q3":-0.00292907638883505,"mm_sh_cap_rc_q4":-0.005914912485347429,"mm_sh_nba_q1":794385.748118716,"mm_sh_nba_q2":9912482.904065944,"mm_sh_nba_q3":-21396179.807528898,"mm_sh_nba_q4":-45740913.85772097,"mm_sh_nbv_q1":52184,"mm_sh_nbv_q2":561273,"mm_sh_nbv_q3":-1139848,"mm_sh_nbv_q4":-2301784}},"priceMetrics":{"pe_ttm":119.49012449704077,"d_pe_ttm":156.76972909956143,"pb":1.8911256704713824,"pb_wo_gw":1.896948542520617,"dyr":0.0022831050228310497,"mc":5123138490.360001,"mc_om":5123138490.360001,"sp":13.14,"spc":-0.0201,"ta":61821764,"to_r":0.011857146104886517,"cmc":5113421684,"ecmc":3324509141.76,"ecmc_psh":62787,"shn":52949},"staticDividendYieldRatio":0.00228310502283105},"shareholdersEquityChangeData":[{"_id":"6865f98db9bea94b6177d55e","stockId":948,"source":"cn_info","shareholderName":"云南省工业投资控股集团有限责任公司","declarationDate":"2023-08-21T16:00:00.000Z","date":"2023-08-20T16:00:00.000Z","changeQuantity":-3943600,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.34522,"quantityHeldAfterChange":136142507,"candlestickAveragePrice":19.79311361678682,"lastUpdated":"2025-07-30T09:43:22.374Z","stock":{"_id":948,"stockCode":"000948","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":948,"memoNum":3,"currency":"CNY","name":"南天信息","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98db9bea94b6177d55d","stockId":948,"source":"cn_info","shareholderName":"云南省工业投资控股集团有限责任公司","declarationDate":"2023-08-16T16:00:00.000Z","date":"2023-08-15T16:00:00.000Z","changeQuantity":-3943600,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.35522,"quantityHeldAfterChange":140086107,"candlestickAveragePrice":20.004171156453125,"lastUpdated":"2025-07-30T09:43:22.377Z","stock":{"_id":948,"stockCode":"000948","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":948,"memoNum":3,"currency":"CNY","name":"南天信息","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98db9bea94b6177d55c","stockId":948,"source":"cn_info","shareholderName":"云南省工业投资控股集团有限责任公司","declarationDate":"2023-08-08T16:00:00.000Z","date":"2023-08-07T16:00:00.000Z","changeQuantity":-3943600,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.36522,"quantityHeldAfterChange":144029707,"candlestickAveragePrice":18.36574753853222,"lastUpdated":"2025-07-30T09:43:22.380Z","stock":{"_id":948,"stockCode":"000948","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":948,"memoNum":3,"currency":"CNY","name":"南天信息","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98db9bea94b6177d55b","stockId":948,"source":"cn_info","shareholderName":"云南省工业投资控股集团有限责任公司","declarationDate":"2023-07-02T16:00:00.000Z","date":"2023-06-29T16:00:00.000Z","changeQuantity":-3943600,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.37522,"quantityHeldAfterChange":147973307,"candlestickAveragePrice":16.769363485119232,"lastUpdated":"2025-07-30T09:43:22.382Z","stock":{"_id":948,"stockCode":"000948","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":948,"memoNum":3,"currency":"CNY","name":"南天信息","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98db9bea94b6177d55a","stockId":948,"source":"cn_info","shareholderName":"云南省工业投资控股集团有限责任公司","declarationDate":"2023-06-21T16:00:00.000Z","date":"2023-06-19T16:00:00.000Z","changeQuantity":-2639800,"sharesChangeRatio":0.00669,"sharesHeldAfterChange":0.38522,"quantityHeldAfterChange":151916907,"candlestickAveragePrice":19.451934188081218,"lastUpdated":"2025-07-30T09:43:22.385Z","stock":{"_id":948,"stockCode":"000948","exchange":"sz","market":"a","stockType":"company","followedNum":274,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":948,"memoNum":3,"currency":"CNY","name":"南天信息","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":948,"date":"2026-05-28T16:00:00.000Z","sp":13.14},{"date":"2026-05-27T16:00:00.000Z","stockId":948,"sp":13.41},{"date":"2026-05-26T16:00:00.000Z","stockId":948,"sp":13.3},{"stockId":948,"date":"2026-05-25T16:00:00.000Z","sp":13.74},{"stockId":948,"date":"2026-05-24T16:00:00.000Z","sp":14.04},{"stockId":948,"date":"2026-05-21T16:00:00.000Z","sp":14.1},{"stockId":948,"date":"2026-05-20T16:00:00.000Z","sp":14.03},{"date":"2026-05-19T16:00:00.000Z","stockId":948,"sp":14.46},{"date":"2026-05-18T16:00:00.000Z","stockId":948,"sp":15},{"date":"2026-05-17T16:00:00.000Z","stockId":948,"sp":14.8},{"stockId":948,"date":"2026-05-14T16:00:00.000Z","sp":14.73},{"date":"2026-05-13T16:00:00.000Z","stockId":948,"sp":14.74},{"stockId":948,"date":"2026-05-12T16:00:00.000Z","sp":15.28},{"date":"2026-05-11T16:00:00.000Z","stockId":948,"sp":15.06},{"stockId":948,"date":"2026-05-10T16:00:00.000Z","sp":15.34},{"stockId":948,"date":"2026-05-07T16:00:00.000Z","sp":15.47},{"stockId":948,"date":"2026-05-06T16:00:00.000Z","sp":15.23},{"stockId":948,"date":"2026-05-05T16:00:00.000Z","sp":15.17},{"stockId":948,"date":"2026-04-29T16:00:00.000Z","sp":14.49},{"stockId":948,"date":"2026-04-28T16:00:00.000Z","sp":14.42},{"stockId":948,"date":"2026-04-27T16:00:00.000Z","sp":14.3},{"date":"2026-04-26T16:00:00.000Z","stockId":948,"sp":14.52},{"date":"2026-04-23T16:00:00.000Z","stockId":948,"sp":15.19},{"date":"2026-04-22T16:00:00.000Z","stockId":948,"sp":15.2},{"stockId":948,"date":"2026-04-21T16:00:00.000Z","sp":15.38},{"date":"2026-04-20T16:00:00.000Z","stockId":948,"sp":15.26},{"date":"2026-04-19T16:00:00.000Z","stockId":948,"sp":15.59},{"stockId":948,"date":"2026-04-16T16:00:00.000Z","sp":15.67},{"date":"2026-04-15T16:00:00.000Z","stockId":948,"sp":15.58},{"date":"2026-04-14T16:00:00.000Z","stockId":948,"sp":15.34},{"date":"2026-04-13T16:00:00.000Z","stockId":948,"sp":15.35},{"stockId":948,"date":"2026-04-12T16:00:00.000Z","sp":15.2},{"stockId":948,"date":"2026-04-09T16:00:00.000Z","sp":15.21},{"stockId":948,"date":"2026-04-08T16:00:00.000Z","sp":15},{"stockId":948,"date":"2026-04-07T16:00:00.000Z","sp":15.41},{"date":"2026-04-06T16:00:00.000Z","stockId":948,"sp":15.01},{"stockId":948,"date":"2026-04-02T16:00:00.000Z","sp":14.71},{"date":"2026-04-01T16:00:00.000Z","stockId":948,"sp":14.92},{"date":"2026-03-31T16:00:00.000Z","stockId":948,"sp":15.21},{"date":"2026-03-30T16:00:00.000Z","stockId":948,"sp":15.04},{"stockId":948,"date":"2026-03-29T16:00:00.000Z","sp":15.25},{"stockId":948,"date":"2026-03-26T16:00:00.000Z","sp":15.2},{"stockId":948,"date":"2026-03-25T16:00:00.000Z","sp":15.06},{"stockId":948,"date":"2026-03-24T16:00:00.000Z","sp":15.43},{"stockId":948,"date":"2026-03-23T16:00:00.000Z","sp":15.27},{"stockId":948,"date":"2026-03-22T16:00:00.000Z","sp":14.76},{"stockId":948,"date":"2026-03-19T16:00:00.000Z","sp":15.64},{"date":"2026-03-18T16:00:00.000Z","stockId":948,"sp":16.25},{"date":"2026-03-17T16:00:00.000Z","stockId":948,"sp":16.46},{"date":"2026-03-16T16:00:00.000Z","stockId":948,"sp":16.18},{"date":"2026-03-15T16:00:00.000Z","stockId":948,"sp":16.45},{"stockId":948,"date":"2026-03-12T16:00:00.000Z","sp":16.16},{"stockId":948,"date":"2026-03-11T16:00:00.000Z","sp":16.53},{"stockId":948,"date":"2026-03-10T16:00:00.000Z","sp":16.56},{"stockId":948,"date":"2026-03-09T16:00:00.000Z","sp":16.59},{"date":"2026-03-08T16:00:00.000Z","stockId":948,"sp":16.59},{"date":"2026-03-05T16:00:00.000Z","stockId":948,"sp":16.38},{"date":"2026-03-04T16:00:00.000Z","stockId":948,"sp":16.15},{"stockId":948,"date":"2026-03-03T16:00:00.000Z","sp":15.82},{"stockId":948,"date":"2026-03-02T16:00:00.000Z","sp":16.03},{"stockId":948,"date":"2026-03-01T16:00:00.000Z","sp":16.69},{"stockId":948,"date":"2026-02-26T16:00:00.000Z","sp":17.37},{"date":"2026-02-25T16:00:00.000Z","stockId":948,"sp":17.19},{"date":"2026-02-24T16:00:00.000Z","stockId":948,"sp":17.32},{"stockId":948,"date":"2026-02-23T16:00:00.000Z","sp":17.19},{"date":"2026-02-12T16:00:00.000Z","stockId":948,"sp":17.22},{"date":"2026-02-11T16:00:00.000Z","stockId":948,"sp":17.42},{"stockId":948,"date":"2026-02-10T16:00:00.000Z","sp":17.35},{"date":"2026-02-09T16:00:00.000Z","stockId":948,"sp":17.35},{"date":"2026-02-08T16:00:00.000Z","stockId":948,"sp":17.2},{"stockId":948,"date":"2026-02-05T16:00:00.000Z","sp":16.97},{"stockId":948,"date":"2026-02-04T16:00:00.000Z","sp":17.08},{"stockId":948,"date":"2026-02-03T16:00:00.000Z","sp":17},{"date":"2026-02-02T16:00:00.000Z","stockId":948,"sp":17.1},{"stockId":948,"date":"2026-02-01T16:00:00.000Z","sp":16.92},{"date":"2026-01-29T16:00:00.000Z","stockId":948,"sp":16.89},{"stockId":948,"date":"2026-01-28T16:00:00.000Z","sp":17.1},{"stockId":948,"date":"2026-01-27T16:00:00.000Z","sp":17.18},{"date":"2026-01-26T16:00:00.000Z","stockId":948,"sp":17.29},{"date":"2026-01-25T16:00:00.000Z","stockId":948,"sp":17.33},{"date":"2026-01-22T16:00:00.000Z","stockId":948,"sp":17.87},{"stockId":948,"date":"2026-01-21T16:00:00.000Z","sp":17.78},{"stockId":948,"date":"2026-01-20T16:00:00.000Z","sp":17.62},{"date":"2026-01-19T16:00:00.000Z","stockId":948,"sp":17.79},{"date":"2026-01-18T16:00:00.000Z","stockId":948,"sp":18.05},{"date":"2026-01-15T16:00:00.000Z","stockId":948,"sp":18.21},{"stockId":948,"date":"2026-01-14T16:00:00.000Z","sp":18.63},{"stockId":948,"date":"2026-01-13T16:00:00.000Z","sp":19.01},{"date":"2026-01-12T16:00:00.000Z","stockId":948,"sp":18.58},{"date":"2026-01-11T16:00:00.000Z","stockId":948,"sp":19.24},{"stockId":948,"date":"2026-01-08T16:00:00.000Z","sp":18.66},{"date":"2026-01-07T16:00:00.000Z","stockId":948,"sp":18.65},{"date":"2026-01-06T16:00:00.000Z","stockId":948,"sp":18.21},{"date":"2026-01-05T16:00:00.000Z","stockId":948,"sp":18.71},{"date":"2026-01-04T16:00:00.000Z","stockId":948,"sp":17.98},{"date":"2025-12-30T16:00:00.000Z","stockId":948,"sp":17.95},{"date":"2025-12-29T16:00:00.000Z","stockId":948,"sp":17.84},{"date":"2025-12-28T16:00:00.000Z","stockId":948,"sp":18},{"date":"2025-12-25T16:00:00.000Z","stockId":948,"sp":17.5},{"date":"2025-12-24T16:00:00.000Z","stockId":948,"sp":17.56},{"date":"2025-12-23T16:00:00.000Z","stockId":948,"sp":16.86},{"date":"2025-12-22T16:00:00.000Z","stockId":948,"sp":16.76},{"date":"2025-12-21T16:00:00.000Z","stockId":948,"sp":17.07},{"date":"2025-12-18T16:00:00.000Z","stockId":948,"sp":17.08},{"date":"2025-12-17T16:00:00.000Z","stockId":948,"sp":17.04},{"date":"2025-12-16T16:00:00.000Z","stockId":948,"sp":16.88},{"date":"2025-12-15T16:00:00.000Z","stockId":948,"sp":17},{"date":"2025-12-14T16:00:00.000Z","stockId":948,"sp":16.93},{"date":"2025-12-11T16:00:00.000Z","stockId":948,"sp":16.8},{"date":"2025-12-10T16:00:00.000Z","stockId":948,"sp":16.8},{"date":"2025-12-09T16:00:00.000Z","stockId":948,"sp":17},{"date":"2025-12-08T16:00:00.000Z","stockId":948,"sp":17.15},{"date":"2025-12-07T16:00:00.000Z","stockId":948,"sp":17.47},{"date":"2025-12-04T16:00:00.000Z","stockId":948,"sp":17.43},{"date":"2025-12-03T16:00:00.000Z","stockId":948,"sp":17.14},{"date":"2025-12-02T16:00:00.000Z","stockId":948,"sp":17.39},{"date":"2025-12-01T16:00:00.000Z","stockId":948,"sp":17.76},{"date":"2025-11-30T16:00:00.000Z","stockId":948,"sp":17.79},{"date":"2025-11-27T16:00:00.000Z","stockId":948,"sp":17.6},{"date":"2025-11-26T16:00:00.000Z","stockId":948,"sp":17.43},{"date":"2025-11-25T16:00:00.000Z","stockId":948,"sp":17.56},{"date":"2025-11-24T16:00:00.000Z","stockId":948,"sp":17.84},{"date":"2025-11-23T16:00:00.000Z","stockId":948,"sp":17.63},{"date":"2025-11-20T16:00:00.000Z","stockId":948,"sp":17.11},{"date":"2025-11-19T16:00:00.000Z","stockId":948,"sp":17.81},{"date":"2025-11-18T16:00:00.000Z","stockId":948,"sp":18.05},{"date":"2025-11-17T16:00:00.000Z","stockId":948,"sp":18.12},{"date":"2025-11-16T16:00:00.000Z","stockId":948,"sp":17.94},{"date":"2025-11-13T16:00:00.000Z","stockId":948,"sp":17.77},{"date":"2025-11-12T16:00:00.000Z","stockId":948,"sp":17.91},{"date":"2025-11-11T16:00:00.000Z","stockId":948,"sp":17.89},{"date":"2025-11-10T16:00:00.000Z","stockId":948,"sp":17.96},{"date":"2025-11-09T16:00:00.000Z","stockId":948,"sp":18.14},{"date":"2025-11-06T16:00:00.000Z","stockId":948,"sp":18.1},{"date":"2025-11-05T16:00:00.000Z","stockId":948,"sp":18.27},{"date":"2025-11-04T16:00:00.000Z","stockId":948,"sp":18.38},{"date":"2025-11-03T16:00:00.000Z","stockId":948,"sp":18.44},{"date":"2025-11-02T16:00:00.000Z","stockId":948,"sp":18.41},{"date":"2025-10-30T16:00:00.000Z","stockId":948,"sp":18.34},{"date":"2025-10-29T16:00:00.000Z","stockId":948,"sp":18.16},{"date":"2025-10-28T16:00:00.000Z","stockId":948,"sp":18.34},{"date":"2025-10-27T16:00:00.000Z","stockId":948,"sp":18.36},{"date":"2025-10-26T16:00:00.000Z","stockId":948,"sp":18.15},{"date":"2025-10-23T16:00:00.000Z","stockId":948,"sp":18.03},{"date":"2025-10-22T16:00:00.000Z","stockId":948,"sp":17.91},{"date":"2025-10-21T16:00:00.000Z","stockId":948,"sp":17.88},{"date":"2025-10-20T16:00:00.000Z","stockId":948,"sp":17.79},{"date":"2025-10-19T16:00:00.000Z","stockId":948,"sp":18},{"date":"2025-10-16T16:00:00.000Z","stockId":948,"sp":17.6},{"date":"2025-10-15T16:00:00.000Z","stockId":948,"sp":18.02},{"date":"2025-10-14T16:00:00.000Z","stockId":948,"sp":18.26},{"date":"2025-10-13T16:00:00.000Z","stockId":948,"sp":18},{"date":"2025-10-12T16:00:00.000Z","stockId":948,"sp":18.16},{"date":"2025-10-09T16:00:00.000Z","stockId":948,"sp":18.36},{"date":"2025-10-08T16:00:00.000Z","stockId":948,"sp":18.61},{"date":"2025-09-29T16:00:00.000Z","stockId":948,"sp":18.33},{"date":"2025-09-28T16:00:00.000Z","stockId":948,"sp":18.35},{"date":"2025-09-25T16:00:00.000Z","stockId":948,"sp":18.32},{"date":"2025-09-24T16:00:00.000Z","stockId":948,"sp":18.64},{"date":"2025-09-23T16:00:00.000Z","stockId":948,"sp":18.47},{"date":"2025-09-22T16:00:00.000Z","stockId":948,"sp":18},{"date":"2025-09-21T16:00:00.000Z","stockId":948,"sp":18.36},{"date":"2025-09-18T16:00:00.000Z","stockId":948,"sp":18.34},{"date":"2025-09-17T16:00:00.000Z","stockId":948,"sp":18.41},{"date":"2025-09-16T16:00:00.000Z","stockId":948,"sp":18.86},{"date":"2025-09-15T16:00:00.000Z","stockId":948,"sp":18.91},{"date":"2025-09-14T16:00:00.000Z","stockId":948,"sp":18.87},{"date":"2025-09-11T16:00:00.000Z","stockId":948,"sp":19.15},{"date":"2025-09-10T16:00:00.000Z","stockId":948,"sp":19.17},{"date":"2025-09-09T16:00:00.000Z","stockId":948,"sp":19.23},{"date":"2025-09-08T16:00:00.000Z","stockId":948,"sp":19.8},{"date":"2025-09-07T16:00:00.000Z","stockId":948,"sp":18.63},{"date":"2025-09-04T16:00:00.000Z","stockId":948,"sp":18.48},{"date":"2025-09-03T16:00:00.000Z","stockId":948,"sp":18.3},{"date":"2025-09-02T16:00:00.000Z","stockId":948,"sp":18.28},{"date":"2025-09-01T16:00:00.000Z","stockId":948,"sp":18.85},{"date":"2025-08-31T16:00:00.000Z","stockId":948,"sp":19.68},{"date":"2025-08-28T16:00:00.000Z","stockId":948,"sp":19.59},{"date":"2025-08-27T16:00:00.000Z","stockId":948,"sp":19.93},{"date":"2025-08-26T16:00:00.000Z","stockId":948,"sp":20.01},{"date":"2025-08-25T16:00:00.000Z","stockId":948,"sp":20.95},{"date":"2025-08-24T16:00:00.000Z","stockId":948,"sp":20.8},{"date":"2025-08-21T16:00:00.000Z","stockId":948,"sp":20.86},{"date":"2025-08-20T16:00:00.000Z","stockId":948,"sp":20.7},{"date":"2025-08-19T16:00:00.000Z","stockId":948,"sp":20.59},{"date":"2025-08-18T16:00:00.000Z","stockId":948,"sp":20.62},{"date":"2025-08-17T16:00:00.000Z","stockId":948,"sp":20.75},{"date":"2025-08-14T16:00:00.000Z","stockId":948,"sp":20.43},{"date":"2025-08-13T16:00:00.000Z","stockId":948,"sp":20.25},{"date":"2025-08-12T16:00:00.000Z","stockId":948,"sp":20.18},{"date":"2025-08-11T16:00:00.000Z","stockId":948,"sp":20.03},{"date":"2025-08-10T16:00:00.000Z","stockId":948,"sp":20.05},{"date":"2025-08-07T16:00:00.000Z","stockId":948,"sp":19.99},{"date":"2025-08-06T16:00:00.000Z","stockId":948,"sp":20},{"date":"2025-08-05T16:00:00.000Z","stockId":948,"sp":19.99},{"date":"2025-08-04T16:00:00.000Z","stockId":948,"sp":19.75},{"date":"2025-08-03T16:00:00.000Z","stockId":948,"sp":19.79},{"date":"2025-07-31T16:00:00.000Z","stockId":948,"sp":19.68},{"date":"2025-07-30T16:00:00.000Z","stockId":948,"sp":19.77},{"date":"2025-07-29T16:00:00.000Z","stockId":948,"sp":19.85},{"date":"2025-07-28T16:00:00.000Z","stockId":948,"sp":20.18},{"date":"2025-07-27T16:00:00.000Z","stockId":948,"sp":20.18},{"date":"2025-07-24T16:00:00.000Z","stockId":948,"sp":20.07},{"date":"2025-07-23T16:00:00.000Z","stockId":948,"sp":20.23},{"date":"2025-07-22T16:00:00.000Z","stockId":948,"sp":19.83},{"date":"2025-07-21T16:00:00.000Z","stockId":948,"sp":20.25},{"date":"2025-07-20T16:00:00.000Z","stockId":948,"sp":20.21},{"date":"2025-07-17T16:00:00.000Z","stockId":948,"sp":20.5},{"date":"2025-07-16T16:00:00.000Z","stockId":948,"sp":20.78},{"date":"2025-07-15T16:00:00.000Z","stockId":948,"sp":20.43},{"date":"2025-07-14T16:00:00.000Z","stockId":948,"sp":20.75},{"date":"2025-07-13T16:00:00.000Z","stockId":948,"sp":20.89},{"date":"2025-07-10T16:00:00.000Z","stockId":948,"sp":21.44},{"date":"2025-07-09T16:00:00.000Z","stockId":948,"sp":21.34},{"date":"2025-07-08T16:00:00.000Z","stockId":948,"sp":21.21},{"date":"2025-07-07T16:00:00.000Z","stockId":948,"sp":21.49},{"date":"2025-07-06T16:00:00.000Z","stockId":948,"sp":21.3},{"date":"2025-07-03T16:00:00.000Z","stockId":948,"sp":20.66},{"date":"2025-07-02T16:00:00.000Z","stockId":948,"sp":20.15},{"date":"2025-07-01T16:00:00.000Z","stockId":948,"sp":20.22},{"date":"2025-06-30T16:00:00.000Z","stockId":948,"sp":20.68},{"date":"2025-06-29T16:00:00.000Z","stockId":948,"sp":21.15},{"date":"2025-06-26T16:00:00.000Z","stockId":948,"sp":20.49},{"date":"2025-06-25T16:00:00.000Z","stockId":948,"sp":20.76},{"date":"2025-06-24T16:00:00.000Z","stockId":948,"sp":20.06},{"date":"2025-06-23T16:00:00.000Z","stockId":948,"sp":20.18},{"date":"2025-06-22T16:00:00.000Z","stockId":948,"sp":19.49},{"date":"2025-06-19T16:00:00.000Z","stockId":948,"sp":18.31},{"date":"2025-06-18T16:00:00.000Z","stockId":948,"sp":19.94},{"date":"2025-06-17T16:00:00.000Z","stockId":948,"sp":20.7},{"date":"2025-06-16T16:00:00.000Z","stockId":948,"sp":20.75},{"date":"2025-06-15T16:00:00.000Z","stockId":948,"sp":20.83},{"date":"2025-06-12T16:00:00.000Z","stockId":948,"sp":19.92},{"date":"2025-06-11T16:00:00.000Z","stockId":948,"sp":20.59},{"date":"2025-06-10T16:00:00.000Z","stockId":948,"sp":20.92},{"date":"2025-06-09T16:00:00.000Z","stockId":948,"sp":19.02},{"date":"2025-06-08T16:00:00.000Z","stockId":948,"sp":19.46},{"date":"2025-06-05T16:00:00.000Z","stockId":948,"sp":19.31},{"date":"2025-06-04T16:00:00.000Z","stockId":948,"sp":19.4},{"date":"2025-06-03T16:00:00.000Z","stockId":948,"sp":19.39},{"date":"2025-06-02T16:00:00.000Z","stockId":948,"sp":19.15},{"date":"2025-05-29T16:00:00.000Z","stockId":948,"sp":19.09},{"date":"2025-05-28T16:00:00.000Z","stockId":948,"sp":19.3},{"date":"2025-05-27T16:00:00.000Z","stockId":948,"sp":18.09},{"date":"2025-05-26T16:00:00.000Z","stockId":948,"sp":17.97},{"date":"2025-05-25T16:00:00.000Z","stockId":948,"sp":18.07},{"date":"2025-05-22T16:00:00.000Z","stockId":948,"sp":17.76},{"date":"2025-05-21T16:00:00.000Z","stockId":948,"sp":18.62},{"date":"2025-05-20T16:00:00.000Z","stockId":948,"sp":19.16},{"date":"2025-05-19T16:00:00.000Z","stockId":948,"sp":19.04},{"date":"2025-05-18T16:00:00.000Z","stockId":948,"sp":18.93},{"date":"2025-05-15T16:00:00.000Z","stockId":948,"sp":18.47},{"date":"2025-05-14T16:00:00.000Z","stockId":948,"sp":18.57},{"date":"2025-05-13T16:00:00.000Z","stockId":948,"sp":19.1},{"date":"2025-05-12T16:00:00.000Z","stockId":948,"sp":18.97},{"date":"2025-05-11T16:00:00.000Z","stockId":948,"sp":19.17},{"date":"2025-05-08T16:00:00.000Z","stockId":948,"sp":18.78},{"date":"2025-05-07T16:00:00.000Z","stockId":948,"sp":19.1},{"date":"2025-05-06T16:00:00.000Z","stockId":948,"sp":18.91},{"date":"2025-05-05T16:00:00.000Z","stockId":948,"sp":18.56},{"date":"2025-04-29T16:00:00.000Z","stockId":948,"sp":16.87},{"date":"2025-04-28T16:00:00.000Z","stockId":948,"sp":16.76},{"date":"2025-04-27T16:00:00.000Z","stockId":948,"sp":17.03},{"date":"2025-04-24T16:00:00.000Z","stockId":948,"sp":17.55},{"date":"2025-04-23T16:00:00.000Z","stockId":948,"sp":18.06},{"date":"2025-04-22T16:00:00.000Z","stockId":948,"sp":19.34},{"date":"2025-04-21T16:00:00.000Z","stockId":948,"sp":19.19},{"date":"2025-04-20T16:00:00.000Z","stockId":948,"sp":18.9},{"date":"2025-04-17T16:00:00.000Z","stockId":948,"sp":18.22},{"date":"2025-04-16T16:00:00.000Z","stockId":948,"sp":18.23},{"date":"2025-04-15T16:00:00.000Z","stockId":948,"sp":18.84},{"date":"2025-04-14T16:00:00.000Z","stockId":948,"sp":17.74},{"date":"2025-04-13T16:00:00.000Z","stockId":948,"sp":18.2},{"date":"2025-04-10T16:00:00.000Z","stockId":948,"sp":18.57},{"date":"2025-04-09T16:00:00.000Z","stockId":948,"sp":16.88},{"date":"2025-04-08T16:00:00.000Z","stockId":948,"sp":15.91},{"date":"2025-04-07T16:00:00.000Z","stockId":948,"sp":15.55},{"date":"2025-04-06T16:00:00.000Z","stockId":948,"sp":15.88},{"date":"2025-04-02T16:00:00.000Z","stockId":948,"sp":17.64},{"date":"2025-04-01T16:00:00.000Z","stockId":948,"sp":17.62},{"date":"2025-03-31T16:00:00.000Z","stockId":948,"sp":17.6},{"date":"2025-03-30T16:00:00.000Z","stockId":948,"sp":17.48},{"date":"2025-03-27T16:00:00.000Z","stockId":948,"sp":17.62},{"date":"2025-03-26T16:00:00.000Z","stockId":948,"sp":17.78},{"date":"2025-03-25T16:00:00.000Z","stockId":948,"sp":17.95},{"date":"2025-03-24T16:00:00.000Z","stockId":948,"sp":17.92},{"date":"2025-03-23T16:00:00.000Z","stockId":948,"sp":18.16},{"date":"2025-03-20T16:00:00.000Z","stockId":948,"sp":18.74},{"date":"2025-03-19T16:00:00.000Z","stockId":948,"sp":19.25},{"date":"2025-03-18T16:00:00.000Z","stockId":948,"sp":19.16},{"date":"2025-03-17T16:00:00.000Z","stockId":948,"sp":19.33},{"date":"2025-03-16T16:00:00.000Z","stockId":948,"sp":19.36},{"date":"2025-03-13T16:00:00.000Z","stockId":948,"sp":19.69},{"date":"2025-03-12T16:00:00.000Z","stockId":948,"sp":19.59},{"date":"2025-03-11T16:00:00.000Z","stockId":948,"sp":20.13},{"date":"2025-03-10T16:00:00.000Z","stockId":948,"sp":20.11},{"date":"2025-03-09T16:00:00.000Z","stockId":948,"sp":20.33},{"date":"2025-03-06T16:00:00.000Z","stockId":948,"sp":20.71},{"date":"2025-03-05T16:00:00.000Z","stockId":948,"sp":20.57},{"date":"2025-03-04T16:00:00.000Z","stockId":948,"sp":19.51},{"date":"2025-03-03T16:00:00.000Z","stockId":948,"sp":18.98},{"date":"2025-03-02T16:00:00.000Z","stockId":948,"sp":18.58},{"date":"2025-02-27T16:00:00.000Z","stockId":948,"sp":19.02},{"date":"2025-02-26T16:00:00.000Z","stockId":948,"sp":20.36},{"date":"2025-02-25T16:00:00.000Z","stockId":948,"sp":21.12},{"date":"2025-02-24T16:00:00.000Z","stockId":948,"sp":20.86},{"date":"2025-02-23T16:00:00.000Z","stockId":948,"sp":21.12},{"date":"2025-02-20T16:00:00.000Z","stockId":948,"sp":21.44},{"date":"2025-02-19T16:00:00.000Z","stockId":948,"sp":20.74},{"date":"2025-02-18T16:00:00.000Z","stockId":948,"sp":20.98},{"date":"2025-02-17T16:00:00.000Z","stockId":948,"sp":20.93},{"date":"2025-02-16T16:00:00.000Z","stockId":948,"sp":22.07},{"date":"2025-02-13T16:00:00.000Z","stockId":948,"sp":20.11},{"date":"2025-02-12T16:00:00.000Z","stockId":948,"sp":18.28},{"date":"2025-02-11T16:00:00.000Z","stockId":948,"sp":18.65},{"date":"2025-02-10T16:00:00.000Z","stockId":948,"sp":18},{"date":"2025-02-09T16:00:00.000Z","stockId":948,"sp":18.33},{"date":"2025-02-06T16:00:00.000Z","stockId":948,"sp":17.48},{"date":"2025-02-05T16:00:00.000Z","stockId":948,"sp":17.03},{"date":"2025-02-04T16:00:00.000Z","stockId":948,"sp":16.53},{"date":"2025-01-26T16:00:00.000Z","stockId":948,"sp":15.98},{"date":"2025-01-23T16:00:00.000Z","stockId":948,"sp":16.16},{"date":"2025-01-22T16:00:00.000Z","stockId":948,"sp":15.79},{"date":"2025-01-21T16:00:00.000Z","stockId":948,"sp":15.96},{"date":"2025-01-20T16:00:00.000Z","stockId":948,"sp":16.13},{"date":"2025-01-19T16:00:00.000Z","stockId":948,"sp":16.13},{"date":"2025-01-16T16:00:00.000Z","stockId":948,"sp":16.06},{"date":"2025-01-15T16:00:00.000Z","stockId":948,"sp":16.18},{"date":"2025-01-14T16:00:00.000Z","stockId":948,"sp":15.98},{"date":"2025-01-13T16:00:00.000Z","stockId":948,"sp":16.04},{"date":"2025-01-12T16:00:00.000Z","stockId":948,"sp":15.44},{"date":"2025-01-09T16:00:00.000Z","stockId":948,"sp":15.2},{"date":"2025-01-08T16:00:00.000Z","stockId":948,"sp":15.66},{"date":"2025-01-07T16:00:00.000Z","stockId":948,"sp":15.62},{"date":"2025-01-06T16:00:00.000Z","stockId":948,"sp":15.74},{"date":"2025-01-05T16:00:00.000Z","stockId":948,"sp":15.41},{"date":"2025-01-02T16:00:00.000Z","stockId":948,"sp":15.5},{"date":"2025-01-01T16:00:00.000Z","stockId":948,"sp":16.21},{"date":"2024-12-30T16:00:00.000Z","stockId":948,"sp":16.73},{"date":"2024-12-29T16:00:00.000Z","stockId":948,"sp":17.53},{"date":"2024-12-26T16:00:00.000Z","stockId":948,"sp":17.47},{"date":"2024-12-25T16:00:00.000Z","stockId":948,"sp":17.42},{"date":"2024-12-24T16:00:00.000Z","stockId":948,"sp":17.26},{"date":"2024-12-23T16:00:00.000Z","stockId":948,"sp":17.68},{"date":"2024-12-22T16:00:00.000Z","stockId":948,"sp":17.51},{"date":"2024-12-19T16:00:00.000Z","stockId":948,"sp":18.46},{"date":"2024-12-18T16:00:00.000Z","stockId":948,"sp":18.44},{"date":"2024-12-17T16:00:00.000Z","stockId":948,"sp":18.27},{"date":"2024-12-16T16:00:00.000Z","stockId":948,"sp":17.93},{"date":"2024-12-15T16:00:00.000Z","stockId":948,"sp":18.67},{"date":"2024-12-12T16:00:00.000Z","stockId":948,"sp":18.83},{"date":"2024-12-11T16:00:00.000Z","stockId":948,"sp":19.47},{"date":"2024-12-10T16:00:00.000Z","stockId":948,"sp":19.06},{"date":"2024-12-09T16:00:00.000Z","stockId":948,"sp":19},{"date":"2024-12-08T16:00:00.000Z","stockId":948,"sp":18.9},{"date":"2024-12-05T16:00:00.000Z","stockId":948,"sp":19.2},{"date":"2024-12-04T16:00:00.000Z","stockId":948,"sp":19.03},{"date":"2024-12-03T16:00:00.000Z","stockId":948,"sp":18.92},{"date":"2024-12-02T16:00:00.000Z","stockId":948,"sp":19.48},{"date":"2024-12-01T16:00:00.000Z","stockId":948,"sp":19.2},{"date":"2024-11-28T16:00:00.000Z","stockId":948,"sp":19.14},{"date":"2024-11-27T16:00:00.000Z","stockId":948,"sp":18.64},{"date":"2024-11-26T16:00:00.000Z","stockId":948,"sp":18.69},{"date":"2024-11-25T16:00:00.000Z","stockId":948,"sp":18.43},{"date":"2024-11-24T16:00:00.000Z","stockId":948,"sp":18.67},{"date":"2024-11-21T16:00:00.000Z","stockId":948,"sp":18},{"date":"2024-11-20T16:00:00.000Z","stockId":948,"sp":18.96},{"date":"2024-11-19T16:00:00.000Z","stockId":948,"sp":18.8},{"date":"2024-11-18T16:00:00.000Z","stockId":948,"sp":18.5},{"date":"2024-11-17T16:00:00.000Z","stockId":948,"sp":17.96},{"date":"2024-11-14T16:00:00.000Z","stockId":948,"sp":19.95},{"date":"2024-11-13T16:00:00.000Z","stockId":948,"sp":21.13},{"date":"2024-11-12T16:00:00.000Z","stockId":948,"sp":21.92},{"date":"2024-11-11T16:00:00.000Z","stockId":948,"sp":21.76},{"date":"2024-11-10T16:00:00.000Z","stockId":948,"sp":21.89},{"date":"2024-11-07T16:00:00.000Z","stockId":948,"sp":21.15},{"date":"2024-11-06T16:00:00.000Z","stockId":948,"sp":21.15},{"date":"2024-11-05T16:00:00.000Z","stockId":948,"sp":19.96},{"date":"2024-11-04T16:00:00.000Z","stockId":948,"sp":20.21},{"date":"2024-11-03T16:00:00.000Z","stockId":948,"sp":19.61},{"date":"2024-10-31T16:00:00.000Z","stockId":948,"sp":20.16},{"date":"2024-10-30T16:00:00.000Z","stockId":948,"sp":22.4},{"date":"2024-10-29T16:00:00.000Z","stockId":948,"sp":21.62},{"date":"2024-10-28T16:00:00.000Z","stockId":948,"sp":19.65},{"date":"2024-10-27T16:00:00.000Z","stockId":948,"sp":19.93},{"date":"2024-10-24T16:00:00.000Z","stockId":948,"sp":18.76},{"date":"2024-10-23T16:00:00.000Z","stockId":948,"sp":18.77},{"date":"2024-10-22T16:00:00.000Z","stockId":948,"sp":19.53},{"date":"2024-10-21T16:00:00.000Z","stockId":948,"sp":19.81},{"date":"2024-10-20T16:00:00.000Z","stockId":948,"sp":20.34},{"date":"2024-10-17T16:00:00.000Z","stockId":948,"sp":19.29},{"date":"2024-10-16T16:00:00.000Z","stockId":948,"sp":18.72},{"date":"2024-10-15T16:00:00.000Z","stockId":948,"sp":18.75},{"date":"2024-10-14T16:00:00.000Z","stockId":948,"sp":19.43},{"date":"2024-10-13T16:00:00.000Z","stockId":948,"sp":20.74},{"date":"2024-10-10T16:00:00.000Z","stockId":948,"sp":19.59},{"date":"2024-10-09T16:00:00.000Z","stockId":948,"sp":19.24},{"date":"2024-10-08T16:00:00.000Z","stockId":948,"sp":21.38},{"date":"2024-10-07T16:00:00.000Z","stockId":948,"sp":20.8},{"date":"2024-09-29T16:00:00.000Z","stockId":948,"sp":18.91},{"date":"2024-09-26T16:00:00.000Z","stockId":948,"sp":17.19},{"date":"2024-09-25T16:00:00.000Z","stockId":948,"sp":16.58},{"date":"2024-09-24T16:00:00.000Z","stockId":948,"sp":17.02},{"date":"2024-09-23T16:00:00.000Z","stockId":948,"sp":17.27},{"date":"2024-09-22T16:00:00.000Z","stockId":948,"sp":19.19},{"date":"2024-09-19T16:00:00.000Z","stockId":948,"sp":18.54},{"date":"2024-09-18T16:00:00.000Z","stockId":948,"sp":16.85},{"date":"2024-09-17T16:00:00.000Z","stockId":948,"sp":15.32},{"date":"2024-09-12T16:00:00.000Z","stockId":948,"sp":16.32},{"date":"2024-09-11T16:00:00.000Z","stockId":948,"sp":14.84},{"date":"2024-09-10T16:00:00.000Z","stockId":948,"sp":13.49},{"date":"2024-09-09T16:00:00.000Z","stockId":948,"sp":13.49},{"date":"2024-09-08T16:00:00.000Z","stockId":948,"sp":13.11},{"date":"2024-09-05T16:00:00.000Z","stockId":948,"sp":13.07},{"date":"2024-09-04T16:00:00.000Z","stockId":948,"sp":13.22},{"date":"2024-09-03T16:00:00.000Z","stockId":948,"sp":12.57},{"date":"2024-09-02T16:00:00.000Z","stockId":948,"sp":12.76},{"date":"2024-09-01T16:00:00.000Z","stockId":948,"sp":12.46},{"date":"2024-08-29T16:00:00.000Z","stockId":948,"sp":12.8},{"date":"2024-08-28T16:00:00.000Z","stockId":948,"sp":12.6},{"date":"2024-08-27T16:00:00.000Z","stockId":948,"sp":12.41},{"date":"2024-08-26T16:00:00.000Z","stockId":948,"sp":12.5},{"date":"2024-08-25T16:00:00.000Z","stockId":948,"sp":12.63},{"date":"2024-08-22T16:00:00.000Z","stockId":948,"sp":12.54},{"date":"2024-08-21T16:00:00.000Z","stockId":948,"sp":12.11},{"date":"2024-08-20T16:00:00.000Z","stockId":948,"sp":12.45},{"date":"2024-08-19T16:00:00.000Z","stockId":948,"sp":12.37},{"date":"2024-08-18T16:00:00.000Z","stockId":948,"sp":12.74},{"date":"2024-08-15T16:00:00.000Z","stockId":948,"sp":12.23},{"date":"2024-08-14T16:00:00.000Z","stockId":948,"sp":12.23},{"date":"2024-08-13T16:00:00.000Z","stockId":948,"sp":12.06},{"date":"2024-08-12T16:00:00.000Z","stockId":948,"sp":12.08},{"date":"2024-08-11T16:00:00.000Z","stockId":948,"sp":12.01},{"date":"2024-08-08T16:00:00.000Z","stockId":948,"sp":12.08},{"date":"2024-08-07T16:00:00.000Z","stockId":948,"sp":12.14},{"date":"2024-08-06T16:00:00.000Z","stockId":948,"sp":12.29},{"date":"2024-08-05T16:00:00.000Z","stockId":948,"sp":12.19},{"date":"2024-08-04T16:00:00.000Z","stockId":948,"sp":11.96},{"date":"2024-08-01T16:00:00.000Z","stockId":948,"sp":12.29},{"date":"2024-07-31T16:00:00.000Z","stockId":948,"sp":12.52},{"date":"2024-07-30T16:00:00.000Z","stockId":948,"sp":12.58},{"date":"2024-07-29T16:00:00.000Z","stockId":948,"sp":12.2},{"date":"2024-07-28T16:00:00.000Z","stockId":948,"sp":12.15},{"date":"2024-07-25T16:00:00.000Z","stockId":948,"sp":12.02},{"date":"2024-07-24T16:00:00.000Z","stockId":948,"sp":11.81},{"date":"2024-07-23T16:00:00.000Z","stockId":948,"sp":11.88},{"date":"2024-07-22T16:00:00.000Z","stockId":948,"sp":12.2},{"date":"2024-07-21T16:00:00.000Z","stockId":948,"sp":12.41},{"date":"2024-07-18T16:00:00.000Z","stockId":948,"sp":12.2},{"date":"2024-07-17T16:00:00.000Z","stockId":948,"sp":12.11},{"date":"2024-07-16T16:00:00.000Z","stockId":948,"sp":12.23},{"date":"2024-07-15T16:00:00.000Z","stockId":948,"sp":12.3},{"date":"2024-07-14T16:00:00.000Z","stockId":948,"sp":12.2},{"date":"2024-07-11T16:00:00.000Z","stockId":948,"sp":12.39},{"date":"2024-07-10T16:00:00.000Z","stockId":948,"sp":12.4},{"date":"2024-07-09T16:00:00.000Z","stockId":948,"sp":12.16},{"date":"2024-07-08T16:00:00.000Z","stockId":948,"sp":12.3},{"date":"2024-07-07T16:00:00.000Z","stockId":948,"sp":12.1},{"date":"2024-07-04T16:00:00.000Z","stockId":948,"sp":12.7},{"date":"2024-07-03T16:00:00.000Z","stockId":948,"sp":12.32},{"date":"2024-07-02T16:00:00.000Z","stockId":948,"sp":12.63},{"date":"2024-07-01T16:00:00.000Z","stockId":948,"sp":12.95},{"date":"2024-06-30T16:00:00.000Z","stockId":948,"sp":12.46},{"date":"2024-06-27T16:00:00.000Z","stockId":948,"sp":12.35},{"date":"2024-06-26T16:00:00.000Z","stockId":948,"sp":12.42},{"sp":12.49,"stockId":948,"date":"2024-06-25T16:00:00.000Z"},{"sp":12,"stockId":948,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.11,"stockId":948,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.6,"stockId":948,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.75,"stockId":948,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.08,"stockId":948,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.95,"stockId":948,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.7,"stockId":948,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.8,"stockId":948,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.65,"stockId":948,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.7,"stockId":948,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.62,"stockId":948,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.46,"stockId":948,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.54,"stockId":948,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.21,"stockId":948,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.47,"stockId":948,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.44,"stockId":948,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.24,"stockId":948,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.12,"stockId":948,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.24,"stockId":948,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.19,"stockId":948,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.11,"stockId":948,"date":"2024-05-26T16:00:00.000Z"},{"sp":13,"stockId":948,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.16,"stockId":948,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.51,"stockId":948,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.59,"stockId":948,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.59,"stockId":948,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.58,"stockId":948,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.45,"stockId":948,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.28,"stockId":948,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.61,"stockId":948,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.52,"stockId":948,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":948,"sp":14.13},{"date":"2024-05-08T16:00:00.000Z","stockId":948,"sp":14.16},{"date":"2024-05-07T16:00:00.000Z","stockId":948,"sp":13.97},{"date":"2024-05-06T16:00:00.000Z","stockId":948,"sp":14.52},{"date":"2024-05-05T16:00:00.000Z","stockId":948,"sp":14.39},{"date":"2024-04-29T16:00:00.000Z","stockId":948,"sp":14.41},{"date":"2024-04-28T16:00:00.000Z","stockId":948,"sp":14.83},{"date":"2024-04-25T16:00:00.000Z","stockId":948,"sp":14.45},{"date":"2024-04-24T16:00:00.000Z","stockId":948,"sp":14.32},{"date":"2024-04-23T16:00:00.000Z","stockId":948,"sp":14.98},{"date":"2024-04-22T16:00:00.000Z","stockId":948,"sp":14.41},{"date":"2024-04-21T16:00:00.000Z","stockId":948,"sp":13.59},{"date":"2024-04-18T16:00:00.000Z","stockId":948,"sp":13.16},{"date":"2024-04-17T16:00:00.000Z","stockId":948,"sp":12.98},{"date":"2024-04-16T16:00:00.000Z","stockId":948,"sp":13.41},{"date":"2024-04-15T16:00:00.000Z","stockId":948,"sp":12.83},{"date":"2024-04-14T16:00:00.000Z","stockId":948,"sp":14.2},{"date":"2024-04-11T16:00:00.000Z","stockId":948,"sp":12.91},{"date":"2024-04-10T16:00:00.000Z","stockId":948,"sp":13.03},{"date":"2024-04-09T16:00:00.000Z","stockId":948,"sp":12.96},{"date":"2024-04-08T16:00:00.000Z","stockId":948,"sp":13.36},{"date":"2024-04-07T16:00:00.000Z","stockId":948,"sp":13.16},{"date":"2024-04-02T16:00:00.000Z","stockId":948,"sp":13.53},{"date":"2024-04-01T16:00:00.000Z","stockId":948,"sp":13.8},{"date":"2024-03-31T16:00:00.000Z","stockId":948,"sp":13.99},{"date":"2024-03-28T16:00:00.000Z","stockId":948,"sp":13.69},{"date":"2024-03-27T16:00:00.000Z","stockId":948,"sp":13.68},{"date":"2024-03-26T16:00:00.000Z","stockId":948,"sp":13.31},{"date":"2024-03-25T16:00:00.000Z","stockId":948,"sp":13.98},{"date":"2024-03-24T16:00:00.000Z","stockId":948,"sp":14.21},{"date":"2024-03-21T16:00:00.000Z","stockId":948,"sp":14.68},{"date":"2024-03-20T16:00:00.000Z","stockId":948,"sp":14.7},{"date":"2024-03-19T16:00:00.000Z","stockId":948,"sp":14.74},{"date":"2024-03-18T16:00:00.000Z","stockId":948,"sp":14.52},{"date":"2024-03-17T16:00:00.000Z","stockId":948,"sp":14.7},{"date":"2024-03-14T16:00:00.000Z","stockId":948,"sp":14.62},{"date":"2024-03-13T16:00:00.000Z","stockId":948,"sp":14.78},{"date":"2024-03-12T16:00:00.000Z","stockId":948,"sp":14.57},{"date":"2024-03-11T16:00:00.000Z","stockId":948,"sp":14.19},{"date":"2024-03-10T16:00:00.000Z","stockId":948,"sp":14.15},{"date":"2024-03-07T16:00:00.000Z","stockId":948,"sp":14.11},{"date":"2024-03-06T16:00:00.000Z","stockId":948,"sp":13.71},{"date":"2024-03-05T16:00:00.000Z","stockId":948,"sp":14.19},{"date":"2024-03-04T16:00:00.000Z","stockId":948,"sp":14.08},{"date":"2024-03-03T16:00:00.000Z","stockId":948,"sp":14.44},{"date":"2024-02-29T16:00:00.000Z","stockId":948,"sp":14.5},{"date":"2024-02-28T16:00:00.000Z","stockId":948,"sp":13.76},{"date":"2024-02-27T16:00:00.000Z","stockId":948,"sp":12.98},{"date":"2024-02-26T16:00:00.000Z","stockId":948,"sp":14.18},{"date":"2024-02-25T16:00:00.000Z","stockId":948,"sp":13.75},{"date":"2024-02-22T16:00:00.000Z","stockId":948,"sp":13.63},{"date":"2024-02-21T16:00:00.000Z","stockId":948,"sp":13.23},{"date":"2024-02-20T16:00:00.000Z","stockId":948,"sp":12.73},{"date":"2024-02-19T16:00:00.000Z","stockId":948,"sp":12.84},{"date":"2024-02-18T16:00:00.000Z","stockId":948,"sp":12.52},{"date":"2024-02-07T16:00:00.000Z","stockId":948,"sp":11.95},{"date":"2024-02-06T16:00:00.000Z","stockId":948,"sp":11.17},{"date":"2024-02-05T16:00:00.000Z","stockId":948,"sp":11.37},{"date":"2024-02-04T16:00:00.000Z","stockId":948,"sp":10.89},{"date":"2024-02-01T16:00:00.000Z","stockId":948,"sp":12.1},{"date":"2024-01-31T16:00:00.000Z","stockId":948,"sp":12.33},{"date":"2024-01-30T16:00:00.000Z","stockId":948,"sp":12.21},{"date":"2024-01-29T16:00:00.000Z","stockId":948,"sp":13.03},{"date":"2024-01-28T16:00:00.000Z","stockId":948,"sp":13.81},{"date":"2024-01-25T16:00:00.000Z","stockId":948,"sp":14.78},{"date":"2024-01-24T16:00:00.000Z","stockId":948,"sp":13.44},{"date":"2024-01-23T16:00:00.000Z","stockId":948,"sp":13.01},{"date":"2024-01-22T16:00:00.000Z","stockId":948,"sp":12.8},{"date":"2024-01-21T16:00:00.000Z","stockId":948,"sp":12.42},{"date":"2024-01-18T16:00:00.000Z","stockId":948,"sp":13.27},{"date":"2024-01-17T16:00:00.000Z","stockId":948,"sp":13.49},{"date":"2024-01-16T16:00:00.000Z","stockId":948,"sp":13.59},{"date":"2024-01-15T16:00:00.000Z","stockId":948,"sp":13.95},{"date":"2024-01-14T16:00:00.000Z","stockId":948,"sp":14.07},{"date":"2024-01-11T16:00:00.000Z","stockId":948,"sp":14.26},{"date":"2024-01-10T16:00:00.000Z","stockId":948,"sp":14.52},{"date":"2024-01-09T16:00:00.000Z","stockId":948,"sp":13.98},{"date":"2024-01-08T16:00:00.000Z","stockId":948,"sp":14.32},{"date":"2024-01-07T16:00:00.000Z","stockId":948,"sp":14.52},{"date":"2024-01-04T16:00:00.000Z","stockId":948,"sp":14.76},{"date":"2024-01-03T16:00:00.000Z","stockId":948,"sp":15.08},{"date":"2024-01-02T16:00:00.000Z","stockId":948,"sp":15.11},{"date":"2024-01-01T16:00:00.000Z","stockId":948,"sp":15.04},{"date":"2023-12-28T16:00:00.000Z","stockId":948,"sp":15.07},{"date":"2023-12-27T16:00:00.000Z","stockId":948,"sp":14.94},{"date":"2023-12-26T16:00:00.000Z","stockId":948,"sp":14.64},{"date":"2023-12-25T16:00:00.000Z","stockId":948,"sp":14.39},{"date":"2023-12-24T16:00:00.000Z","stockId":948,"sp":14.89},{"date":"2023-12-21T16:00:00.000Z","stockId":948,"sp":15.15},{"date":"2023-12-20T16:00:00.000Z","stockId":948,"sp":15.55},{"date":"2023-12-19T16:00:00.000Z","stockId":948,"sp":15.49},{"date":"2023-12-18T16:00:00.000Z","stockId":948,"sp":15.95},{"date":"2023-12-17T16:00:00.000Z","stockId":948,"sp":15.94},{"date":"2023-12-14T16:00:00.000Z","stockId":948,"sp":16.19},{"date":"2023-12-13T16:00:00.000Z","stockId":948,"sp":16.33},{"date":"2023-12-12T16:00:00.000Z","stockId":948,"sp":16.34},{"date":"2023-12-11T16:00:00.000Z","stockId":948,"sp":16.59},{"date":"2023-12-10T16:00:00.000Z","stockId":948,"sp":16.51},{"date":"2023-12-07T16:00:00.000Z","stockId":948,"sp":16.32},{"date":"2023-12-06T16:00:00.000Z","stockId":948,"sp":16.31},{"date":"2023-12-05T16:00:00.000Z","stockId":948,"sp":16},{"date":"2023-12-04T16:00:00.000Z","stockId":948,"sp":15.97},{"date":"2023-12-03T16:00:00.000Z","stockId":948,"sp":16.53},{"date":"2023-11-30T16:00:00.000Z","stockId":948,"sp":16.33},{"date":"2023-11-29T16:00:00.000Z","stockId":948,"sp":15.9},{"date":"2023-11-28T16:00:00.000Z","stockId":948,"sp":16.14},{"date":"2023-11-27T16:00:00.000Z","stockId":948,"sp":16.41},{"date":"2023-11-26T16:00:00.000Z","stockId":948,"sp":16.47},{"date":"2023-11-23T16:00:00.000Z","stockId":948,"sp":16.43},{"date":"2023-11-22T16:00:00.000Z","stockId":948,"sp":16.98},{"date":"2023-11-21T16:00:00.000Z","stockId":948,"sp":16.9},{"date":"2023-11-20T16:00:00.000Z","stockId":948,"sp":17.12},{"date":"2023-11-19T16:00:00.000Z","stockId":948,"sp":17.3},{"date":"2023-11-16T16:00:00.000Z","stockId":948,"sp":17.08},{"date":"2023-11-15T16:00:00.000Z","stockId":948,"sp":17.12},{"date":"2023-11-14T16:00:00.000Z","stockId":948,"sp":17.12},{"date":"2023-11-13T16:00:00.000Z","stockId":948,"sp":17.18},{"date":"2023-11-12T16:00:00.000Z","stockId":948,"sp":17},{"date":"2023-11-09T16:00:00.000Z","stockId":948,"sp":16.61},{"date":"2023-11-08T16:00:00.000Z","stockId":948,"sp":16.78},{"date":"2023-11-07T16:00:00.000Z","stockId":948,"sp":16.86},{"date":"2023-11-06T16:00:00.000Z","stockId":948,"sp":16.73},{"date":"2023-11-05T16:00:00.000Z","stockId":948,"sp":16.63},{"date":"2023-11-02T16:00:00.000Z","stockId":948,"sp":16.25},{"date":"2023-11-01T16:00:00.000Z","stockId":948,"sp":15.98},{"date":"2023-10-31T16:00:00.000Z","stockId":948,"sp":16.16},{"date":"2023-10-30T16:00:00.000Z","stockId":948,"sp":16.25},{"date":"2023-10-29T16:00:00.000Z","stockId":948,"sp":16.39},{"date":"2023-10-26T16:00:00.000Z","stockId":948,"sp":16.14},{"date":"2023-10-25T16:00:00.000Z","stockId":948,"sp":16.34},{"date":"2023-10-24T16:00:00.000Z","stockId":948,"sp":16.03},{"date":"2023-10-23T16:00:00.000Z","stockId":948,"sp":15.85},{"date":"2023-10-22T16:00:00.000Z","stockId":948,"sp":15.39},{"date":"2023-10-19T16:00:00.000Z","stockId":948,"sp":16.76},{"date":"2023-10-18T16:00:00.000Z","stockId":948,"sp":17.62},{"date":"2023-10-17T16:00:00.000Z","stockId":948,"sp":17.92},{"date":"2023-10-16T16:00:00.000Z","stockId":948,"sp":18.42},{"date":"2023-10-15T16:00:00.000Z","stockId":948,"sp":17.25},{"date":"2023-10-12T16:00:00.000Z","stockId":948,"sp":16.79},{"date":"2023-10-11T16:00:00.000Z","stockId":948,"sp":17.2},{"date":"2023-10-10T16:00:00.000Z","stockId":948,"sp":17.29},{"date":"2023-10-09T16:00:00.000Z","stockId":948,"sp":17.43},{"date":"2023-10-08T16:00:00.000Z","stockId":948,"sp":17.2},{"date":"2023-09-27T16:00:00.000Z","stockId":948,"sp":17.05},{"date":"2023-09-26T16:00:00.000Z","stockId":948,"sp":16.84},{"date":"2023-09-25T16:00:00.000Z","stockId":948,"sp":16.91},{"date":"2023-09-24T16:00:00.000Z","stockId":948,"sp":17.02},{"date":"2023-09-21T16:00:00.000Z","stockId":948,"sp":17.26},{"date":"2023-09-20T16:00:00.000Z","stockId":948,"sp":17},{"date":"2023-09-19T16:00:00.000Z","stockId":948,"sp":16.86},{"date":"2023-09-18T16:00:00.000Z","stockId":948,"sp":16.86},{"date":"2023-09-17T16:00:00.000Z","stockId":948,"sp":17.06},{"date":"2023-09-14T16:00:00.000Z","stockId":948,"sp":17.03},{"date":"2023-09-13T16:00:00.000Z","stockId":948,"sp":17.28},{"date":"2023-09-12T16:00:00.000Z","stockId":948,"sp":17.52},{"date":"2023-09-11T16:00:00.000Z","stockId":948,"sp":17.97},{"date":"2023-09-10T16:00:00.000Z","stockId":948,"sp":18.13},{"date":"2023-09-07T16:00:00.000Z","stockId":948,"sp":17.95},{"date":"2023-09-06T16:00:00.000Z","stockId":948,"sp":18.93},{"date":"2023-09-05T16:00:00.000Z","stockId":948,"sp":18.66},{"date":"2023-09-04T16:00:00.000Z","stockId":948,"sp":18.95},{"date":"2023-09-03T16:00:00.000Z","stockId":948,"sp":19.54},{"date":"2023-08-31T16:00:00.000Z","stockId":948,"sp":19.14},{"date":"2023-08-30T16:00:00.000Z","stockId":948,"sp":19.33},{"date":"2023-08-29T16:00:00.000Z","stockId":948,"sp":20.1},{"date":"2023-08-28T16:00:00.000Z","stockId":948,"sp":19.86},{"date":"2023-08-27T16:00:00.000Z","stockId":948,"sp":19.12},{"date":"2023-08-24T16:00:00.000Z","stockId":948,"sp":19.22},{"date":"2023-08-23T16:00:00.000Z","stockId":948,"sp":19.88},{"date":"2023-08-22T16:00:00.000Z","stockId":948,"sp":20.52},{"date":"2023-08-21T16:00:00.000Z","stockId":948,"sp":21.18},{"date":"2023-08-20T16:00:00.000Z","stockId":948,"sp":20.31},{"date":"2023-08-17T16:00:00.000Z","stockId":948,"sp":18.46},{"date":"2023-08-16T16:00:00.000Z","stockId":948,"sp":19.45},{"date":"2023-08-15T16:00:00.000Z","stockId":948,"sp":20.01},{"date":"2023-08-14T16:00:00.000Z","stockId":948,"sp":20.16},{"date":"2023-08-13T16:00:00.000Z","stockId":948,"sp":20.92},{"date":"2023-08-10T16:00:00.000Z","stockId":948,"sp":19.9},{"date":"2023-08-09T16:00:00.000Z","stockId":948,"sp":20.56},{"date":"2023-08-08T16:00:00.000Z","stockId":948,"sp":20.17},{"date":"2023-08-07T16:00:00.000Z","stockId":948,"sp":18.34},{"date":"2023-08-06T16:00:00.000Z","stockId":948,"sp":18.69},{"date":"2023-08-03T16:00:00.000Z","stockId":948,"sp":18.52},{"date":"2023-08-02T16:00:00.000Z","stockId":948,"sp":17.7},{"date":"2023-08-01T16:00:00.000Z","stockId":948,"sp":17.92},{"date":"2023-07-31T16:00:00.000Z","stockId":948,"sp":17.81},{"date":"2023-07-30T16:00:00.000Z","stockId":948,"sp":17.94},{"date":"2023-07-27T16:00:00.000Z","stockId":948,"sp":17.72},{"date":"2023-07-26T16:00:00.000Z","stockId":948,"sp":17.65},{"date":"2023-07-25T16:00:00.000Z","stockId":948,"sp":17.8},{"date":"2023-07-24T16:00:00.000Z","stockId":948,"sp":18.26},{"date":"2023-07-23T16:00:00.000Z","stockId":948,"sp":18.06},{"date":"2023-07-20T16:00:00.000Z","stockId":948,"sp":17.96},{"date":"2023-07-19T16:00:00.000Z","stockId":948,"sp":18.31},{"date":"2023-07-18T16:00:00.000Z","stockId":948,"sp":18.9},{"date":"2023-07-17T16:00:00.000Z","stockId":948,"sp":18.16},{"date":"2023-07-16T16:00:00.000Z","stockId":948,"sp":18.72},{"date":"2023-07-13T16:00:00.000Z","stockId":948,"sp":18.39},{"date":"2023-07-12T16:00:00.000Z","stockId":948,"sp":16.72},{"date":"2023-07-11T16:00:00.000Z","stockId":948,"sp":16.42},{"date":"2023-07-10T16:00:00.000Z","stockId":948,"sp":16.64},{"date":"2023-07-09T16:00:00.000Z","stockId":948,"sp":16.75},{"date":"2023-07-06T16:00:00.000Z","stockId":948,"sp":16.67},{"date":"2023-07-05T16:00:00.000Z","stockId":948,"sp":16.94},{"date":"2023-07-04T16:00:00.000Z","stockId":948,"sp":16.91},{"date":"2023-07-03T16:00:00.000Z","stockId":948,"sp":17.27},{"date":"2023-07-02T16:00:00.000Z","stockId":948,"sp":17.01},{"date":"2023-06-29T16:00:00.000Z","stockId":948,"sp":16.9},{"date":"2023-06-28T16:00:00.000Z","stockId":948,"sp":16.8},{"date":"2023-06-27T16:00:00.000Z","stockId":948,"sp":16.7},{"date":"2023-06-26T16:00:00.000Z","stockId":948,"sp":17.56},{"date":"2023-06-25T16:00:00.000Z","stockId":948,"sp":17.49},{"date":"2023-06-20T16:00:00.000Z","stockId":948,"sp":18.66},{"date":"2023-06-19T16:00:00.000Z","stockId":948,"sp":19.47},{"date":"2023-06-18T16:00:00.000Z","stockId":948,"sp":19.71},{"date":"2023-06-15T16:00:00.000Z","stockId":948,"sp":19.4},{"date":"2023-06-14T16:00:00.000Z","stockId":948,"sp":18.93},{"date":"2023-06-13T16:00:00.000Z","stockId":948,"sp":19.29},{"date":"2023-06-12T16:00:00.000Z","stockId":948,"sp":19.42},{"date":"2023-06-11T16:00:00.000Z","stockId":948,"sp":19.33},{"date":"2023-06-08T16:00:00.000Z","stockId":948,"sp":19.39},{"date":"2023-06-07T16:00:00.000Z","stockId":948,"sp":19.02},{"date":"2023-06-06T16:00:00.000Z","stockId":948,"sp":19.4},{"date":"2023-06-05T16:00:00.000Z","stockId":948,"sp":18.63},{"date":"2023-06-04T16:00:00.000Z","stockId":948,"sp":19.14},{"date":"2023-06-01T16:00:00.000Z","stockId":948,"sp":19.09},{"date":"2023-05-31T16:00:00.000Z","stockId":948,"sp":19.19},{"date":"2023-05-30T16:00:00.000Z","stockId":948,"sp":19.45}],"dateFlag":"day"}