window.pageData = {"stock":{"_id":957,"stockCode":"000957","exchange":"sz","market":"a","stockType":"company","followedNum":316,"ipoDate":"2000-01-12T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":15,"fsTableType":"non_financial","tickerId":957,"memoNum":3,"establishDate":"1994-04-06T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"中通客车","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"ztkc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"山东省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280103,"stockCode":"280103","name":"商用载客车","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.83827567778751},"pb":{"mcw":4.0749999713786105},"ps_ttm":{"mcw":1.2875937743715868},"dyr":{"mcw":0.05690541270032675}},"staticDividendYieldRatio":0.05690541270032675},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040102,"stockCode":"C040102","exchange":"sz","stockType":"industry","source":"cni","tickerId":40102,"name":"汽车"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280100,"stockCode":"280100","name":"汽车整车","stockType":"industry","exchange":"sw","tickerId":280100,"source":"sw"},{"_id":2010000280103,"stockCode":"280103","name":"商用载客车","stockType":"industry","exchange":"sw","tickerId":280103,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280600,"stockCode":"280600","name":"商用车","stockType":"industry","exchange":"sw_2021","tickerId":280600,"source":"sw_2021"},{"_id":2020000280602,"stockCode":"280602","name":"商用载客车","stockType":"industry","exchange":"sw_2021","tickerId":280602,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931008,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","name":"汽车指数","weighting":0.00782},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0014},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00064},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00022},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008},{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zhongtong.com","companyName":"中通客车股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":957,"type":"tr_dri","cagr_p_r_fs":0.06619088611686297,"cagr_p_r_fys":0.030647985989492588,"cagr_p_r_y1":0.04321045385350719,"cagr_p_r_y3":0.027392431039261256,"cagr_p_r_y5":0.14081343295758808,"p_r_fs":4.408318485790875,"cagr_p_r_d30":-0.016708437761068895,"cagr_p_r_d60":0.04995539696699458,"cagr_p_r_d90":-0.004230118443315556,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2000-01-12T16:00:00.000Z","cagr_p_r_y10":-0.010768721535079129,"cagr_p_r_y20":0.12133490917021517,"cagr_p_r_d14":-0.013411567476948605,"cagr_p_r_d7":-0.036036036036036},"shnc":{"stockId":957,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":61776,"shnc_d90":-0.05105990783410138,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":61776,"shnc_q1":-0.05105990783410138,"shnc_q2":-0.12359550561797752,"shnc_q3":-0.2225228740073247,"shnc_y1":-0.26281622911694513,"shnc_y2":-0.43388134381701216},"ple":{"stockId":957,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":957,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":0.0093,"mtaslb":236913270,"mtaslb_mc_r":0.033606493385688,"mtaslb_fbc":1170418,"mtaslb_fb":236887112,"mtaslb_smc":-1500,"mtaslb_sb":26158,"fb_mc_rc_d1":0.00016602550281582021,"fb_mc_rc_d5":0.0031608355548612055,"fb_mc_rc_d20":-0.0001220996837886317,"fb_mc_rc_d60":0.0023614882261456527,"fb_mc_rc_d120":-0.008428999950763788,"sb_mc_rc_d1":0.00000634536319340752,"sb_mc_rc_d5":0.000005019130888092889,"sb_mc_rc_d20":0.000004346737036280188,"sb_mc_rc_d60":-3.108275756140966e-8,"sb_mc_rc_d120":0.00006786591302849408,"npa_o_f_d1":1170418,"npa_o_f_d120":-60297022,"npa_o_f_d20":-1972468,"npa_o_f_d5":22207306,"npa_o_f_d60":14937019,"fb_mc_rc_d240":0.0062071919613481755,"npa_o_f_d240":45721953},"mm_ha":{"stockId":957,"type":"mm_ha","mm_sh":13112946,"mm_sha":151061138,"mm_sh_cap_r":0.022116476555149738,"spc":0.0397,"mm_shc_v_r":-0.03996323891746989,"mm_sh_nba_d1":-4458399.121472907,"mm_sh_nba_d5":-4458399.121472907,"mm_sh_nba_d20":-4458399.121472907,"mm_sh_nba_d60":-4458399.121472907,"mm_sh_nba_d120":-41271520.94341327,"mm_sh_nba_d240":-24767007.189183325,"mm_sh_cap_rc_d1":-0.0006839067433682885,"mm_sh_cap_rc_d5":-0.0006839067433682885,"mm_sh_cap_rc_d20":-0.0006839067433682885,"mm_sh_cap_rc_d60":-0.0006839067433682885,"mm_sh_cap_rc_d120":-0.006366404017260564,"mm_sh_nbv_d1":-405491,"mm_sh_nbv_d5":-405491,"mm_sh_nbv_d20":-405491,"mm_sh_nbv_d60":-405491,"mm_sh_nbv_d120":-3774666,"mm_sh_nbv_d240":-1813654,"mm_sh_nbp_d1":-29300.680193442895,"mm_sh_nbp_d5":-5622669.967487001,"mm_sh_nbp_d20":-5622669.967487001,"mm_sh_nbp_d60":-5622669.967487001,"mm_sh_nbp_d120":-1393389.9923129308,"mm_sh_nbp_d240":7006863.6635157885,"mm_sh_nbpr_d1":-0.006572018205441177,"mm_sh_nbpr_d5":-0.029551201513746014,"mm_sh_nbpr_d20":-0.029551201513746014,"mm_sh_nbpr_d60":-0.029551201513746014,"mm_sh_nbpr_d120":-0.005228113450035967,"mm_sh_nbpr_d240":0.028429493574570877,"mm_sh_cap_rc_d240":-0.00305893398555546,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0034303328701305058,"mm_shc_v_r_d20":-0.0019981619458734946,"mm_shc_v_r_d240":0.001410994756647178,"mm_shc_v_r_d5":-0.007992647783493978,"mm_shc_v_r_d60":-0.0006660539819578315,"mm_sh_cap_rc_q1":0.0016213638359115247,"mm_sh_cap_rc_q2":0.00646107028036326,"mm_sh_cap_rc_q3":0.005777163536994971,"mm_sh_cap_rc_q4":0.00009466626310269607,"mm_sh_nba_q1":11198738.880189277,"mm_sh_nba_q2":43763785.51295083,"mm_sh_nba_q3":39305386.39147792,"mm_sh_nba_q4":2492264.5695375577,"mm_sh_nbv_q1":961313,"mm_sh_nbv_q2":3830794,"mm_sh_nbv_q3":3425303,"mm_sh_nbv_q4":56128}},"priceMetrics":{"pe_ttm":18.238029115141597,"d_pe_ttm":19.86196604736483,"pb":2.1620265533833476,"pb_wo_gw":2.1620265533833476,"dyr":0.008383140661605528,"mc":6978479326.719999,"mc_om":6978479326.719999,"sp":11.77,"spc":-0.0101,"ta":185668882,"to_r":0.026402928112792965,"cmc":6978479327,"ecmc":4672467029.12,"ecmc_psh":75636,"shn":61776},"staticDividendYieldRatio":0.008383140661605528},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":957,"date":"2026-05-13T16:00:00.000Z","sp":11.77},{"date":"2026-05-12T16:00:00.000Z","stockId":957,"sp":11.89},{"stockId":957,"date":"2026-05-11T16:00:00.000Z","sp":11.78},{"date":"2026-05-10T16:00:00.000Z","stockId":957,"sp":11.79},{"date":"2026-05-07T16:00:00.000Z","stockId":957,"sp":11.96},{"date":"2026-05-06T16:00:00.000Z","stockId":957,"sp":12.21},{"date":"2026-05-05T16:00:00.000Z","stockId":957,"sp":12.03},{"stockId":957,"date":"2026-04-29T16:00:00.000Z","sp":11.93},{"stockId":957,"date":"2026-04-28T16:00:00.000Z","sp":12.05},{"date":"2026-04-27T16:00:00.000Z","stockId":957,"sp":12.16},{"date":"2026-04-26T16:00:00.000Z","stockId":957,"sp":12.46},{"stockId":957,"date":"2026-04-23T16:00:00.000Z","sp":12.19},{"date":"2026-04-22T16:00:00.000Z","stockId":957,"sp":12.52},{"stockId":957,"date":"2026-04-21T16:00:00.000Z","sp":12.3},{"date":"2026-04-20T16:00:00.000Z","stockId":957,"sp":12.14},{"date":"2026-04-19T16:00:00.000Z","stockId":957,"sp":12.07},{"date":"2026-04-16T16:00:00.000Z","stockId":957,"sp":12.06},{"stockId":957,"date":"2026-04-15T16:00:00.000Z","sp":12.31},{"stockId":957,"date":"2026-04-14T16:00:00.000Z","sp":11.9},{"stockId":957,"date":"2026-04-13T16:00:00.000Z","sp":11.97},{"date":"2026-04-12T16:00:00.000Z","stockId":957,"sp":11.88},{"date":"2026-04-09T16:00:00.000Z","stockId":957,"sp":11.4},{"date":"2026-04-08T16:00:00.000Z","stockId":957,"sp":11.32},{"stockId":957,"date":"2026-04-07T16:00:00.000Z","sp":11.26},{"stockId":957,"date":"2026-04-06T16:00:00.000Z","sp":11.18},{"stockId":957,"date":"2026-04-02T16:00:00.000Z","sp":10.93},{"date":"2026-04-01T16:00:00.000Z","stockId":957,"sp":11.26},{"date":"2026-03-31T16:00:00.000Z","stockId":957,"sp":11.28},{"date":"2026-03-30T16:00:00.000Z","stockId":957,"sp":11.52},{"date":"2026-03-29T16:00:00.000Z","stockId":957,"sp":11.08},{"stockId":957,"date":"2026-03-26T16:00:00.000Z","sp":11.12},{"stockId":957,"date":"2026-03-25T16:00:00.000Z","sp":11.07},{"stockId":957,"date":"2026-03-24T16:00:00.000Z","sp":10.96},{"stockId":957,"date":"2026-03-23T16:00:00.000Z","sp":10.79},{"stockId":957,"date":"2026-03-22T16:00:00.000Z","sp":10.36},{"stockId":957,"date":"2026-03-19T16:00:00.000Z","sp":10.93},{"date":"2026-03-18T16:00:00.000Z","stockId":957,"sp":11.13},{"date":"2026-03-17T16:00:00.000Z","stockId":957,"sp":11.55},{"date":"2026-03-16T16:00:00.000Z","stockId":957,"sp":11.57},{"date":"2026-03-15T16:00:00.000Z","stockId":957,"sp":11.27},{"stockId":957,"date":"2026-03-12T16:00:00.000Z","sp":11.21},{"stockId":957,"date":"2026-03-11T16:00:00.000Z","sp":11.36},{"stockId":957,"date":"2026-03-10T16:00:00.000Z","sp":11.55},{"stockId":957,"date":"2026-03-09T16:00:00.000Z","sp":11.36},{"stockId":957,"date":"2026-03-08T16:00:00.000Z","sp":10.99},{"date":"2026-03-05T16:00:00.000Z","stockId":957,"sp":11.22},{"stockId":957,"date":"2026-03-04T16:00:00.000Z","sp":11.11},{"stockId":957,"date":"2026-03-03T16:00:00.000Z","sp":10.86},{"date":"2026-03-02T16:00:00.000Z","stockId":957,"sp":11.06},{"stockId":957,"date":"2026-03-01T16:00:00.000Z","sp":11.6},{"stockId":957,"date":"2026-02-26T16:00:00.000Z","sp":12.12},{"date":"2026-02-25T16:00:00.000Z","stockId":957,"sp":12.16},{"date":"2026-02-24T16:00:00.000Z","stockId":957,"sp":12.23},{"stockId":957,"date":"2026-02-23T16:00:00.000Z","sp":12.22},{"date":"2026-02-12T16:00:00.000Z","stockId":957,"sp":11.82},{"date":"2026-02-11T16:00:00.000Z","stockId":957,"sp":11.95},{"stockId":957,"date":"2026-02-10T16:00:00.000Z","sp":12.05},{"date":"2026-02-09T16:00:00.000Z","stockId":957,"sp":11.95},{"date":"2026-02-08T16:00:00.000Z","stockId":957,"sp":12.02},{"stockId":957,"date":"2026-02-05T16:00:00.000Z","sp":12.03},{"stockId":957,"date":"2026-02-04T16:00:00.000Z","sp":11.65},{"stockId":957,"date":"2026-02-03T16:00:00.000Z","sp":11.53},{"date":"2026-02-02T16:00:00.000Z","stockId":957,"sp":11.31},{"stockId":957,"date":"2026-02-01T16:00:00.000Z","sp":11.27},{"date":"2026-01-29T16:00:00.000Z","stockId":957,"sp":11.56},{"stockId":957,"date":"2026-01-28T16:00:00.000Z","sp":11.55},{"date":"2026-01-27T16:00:00.000Z","stockId":957,"sp":11.68},{"date":"2026-01-26T16:00:00.000Z","stockId":957,"sp":11.79},{"date":"2026-01-25T16:00:00.000Z","stockId":957,"sp":11.64},{"date":"2026-01-22T16:00:00.000Z","stockId":957,"sp":11.84},{"stockId":957,"date":"2026-01-21T16:00:00.000Z","sp":12.01},{"stockId":957,"date":"2026-01-20T16:00:00.000Z","sp":11.78},{"date":"2026-01-19T16:00:00.000Z","stockId":957,"sp":11.73},{"date":"2026-01-18T16:00:00.000Z","stockId":957,"sp":11.67},{"stockId":957,"date":"2026-01-15T16:00:00.000Z","sp":11.32},{"stockId":957,"date":"2026-01-14T16:00:00.000Z","sp":11.32},{"stockId":957,"date":"2026-01-13T16:00:00.000Z","sp":11.25},{"date":"2026-01-12T16:00:00.000Z","stockId":957,"sp":11.4},{"date":"2026-01-11T16:00:00.000Z","stockId":957,"sp":11.45},{"stockId":957,"date":"2026-01-08T16:00:00.000Z","sp":11.39},{"date":"2026-01-07T16:00:00.000Z","stockId":957,"sp":11.46},{"date":"2026-01-06T16:00:00.000Z","stockId":957,"sp":11.59},{"date":"2026-01-05T16:00:00.000Z","stockId":957,"sp":11.66},{"date":"2026-01-04T16:00:00.000Z","stockId":957,"sp":11.51},{"date":"2025-12-30T16:00:00.000Z","stockId":957,"sp":11.42},{"date":"2025-12-29T16:00:00.000Z","stockId":957,"sp":10.96},{"date":"2025-12-28T16:00:00.000Z","stockId":957,"sp":10.99},{"date":"2025-12-25T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-12-24T16:00:00.000Z","stockId":957,"sp":11.33},{"date":"2025-12-23T16:00:00.000Z","stockId":957,"sp":11.5},{"date":"2025-12-22T16:00:00.000Z","stockId":957,"sp":11.55},{"date":"2025-12-21T16:00:00.000Z","stockId":957,"sp":11.64},{"date":"2025-12-18T16:00:00.000Z","stockId":957,"sp":11.54},{"date":"2025-12-17T16:00:00.000Z","stockId":957,"sp":11.42},{"date":"2025-12-16T16:00:00.000Z","stockId":957,"sp":11.48},{"date":"2025-12-15T16:00:00.000Z","stockId":957,"sp":11.4},{"date":"2025-12-14T16:00:00.000Z","stockId":957,"sp":11.46},{"date":"2025-12-11T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-12-10T16:00:00.000Z","stockId":957,"sp":11.35},{"date":"2025-12-09T16:00:00.000Z","stockId":957,"sp":11.22},{"date":"2025-12-08T16:00:00.000Z","stockId":957,"sp":11.04},{"date":"2025-12-07T16:00:00.000Z","stockId":957,"sp":11.1},{"date":"2025-12-04T16:00:00.000Z","stockId":957,"sp":11.02},{"date":"2025-12-03T16:00:00.000Z","stockId":957,"sp":10.81},{"date":"2025-12-02T16:00:00.000Z","stockId":957,"sp":10.9},{"date":"2025-12-01T16:00:00.000Z","stockId":957,"sp":10.88},{"date":"2025-11-30T16:00:00.000Z","stockId":957,"sp":10.97},{"date":"2025-11-27T16:00:00.000Z","stockId":957,"sp":10.88},{"date":"2025-11-26T16:00:00.000Z","stockId":957,"sp":10.75},{"date":"2025-11-25T16:00:00.000Z","stockId":957,"sp":10.77},{"date":"2025-11-24T16:00:00.000Z","stockId":957,"sp":10.8},{"date":"2025-11-23T16:00:00.000Z","stockId":957,"sp":10.86},{"date":"2025-11-20T16:00:00.000Z","stockId":957,"sp":10.67},{"date":"2025-11-19T16:00:00.000Z","stockId":957,"sp":11.04},{"date":"2025-11-18T16:00:00.000Z","stockId":957,"sp":11.1},{"date":"2025-11-17T16:00:00.000Z","stockId":957,"sp":11.26},{"date":"2025-11-16T16:00:00.000Z","stockId":957,"sp":11.53},{"date":"2025-11-13T16:00:00.000Z","stockId":957,"sp":11.71},{"date":"2025-11-12T16:00:00.000Z","stockId":957,"sp":11.71},{"date":"2025-11-11T16:00:00.000Z","stockId":957,"sp":11.44},{"date":"2025-11-10T16:00:00.000Z","stockId":957,"sp":11.52},{"date":"2025-11-09T16:00:00.000Z","stockId":957,"sp":11.66},{"date":"2025-11-06T16:00:00.000Z","stockId":957,"sp":11.72},{"date":"2025-11-05T16:00:00.000Z","stockId":957,"sp":11.76},{"date":"2025-11-04T16:00:00.000Z","stockId":957,"sp":11.67},{"date":"2025-11-03T16:00:00.000Z","stockId":957,"sp":11.74},{"date":"2025-11-02T16:00:00.000Z","stockId":957,"sp":11.81},{"date":"2025-10-30T16:00:00.000Z","stockId":957,"sp":11.75},{"date":"2025-10-29T16:00:00.000Z","stockId":957,"sp":11.72},{"date":"2025-10-28T16:00:00.000Z","stockId":957,"sp":11.75},{"date":"2025-10-27T16:00:00.000Z","stockId":957,"sp":12.01},{"date":"2025-10-26T16:00:00.000Z","stockId":957,"sp":12.59},{"date":"2025-10-23T16:00:00.000Z","stockId":957,"sp":12.6},{"date":"2025-10-22T16:00:00.000Z","stockId":957,"sp":12.59},{"date":"2025-10-21T16:00:00.000Z","stockId":957,"sp":12.48},{"date":"2025-10-20T16:00:00.000Z","stockId":957,"sp":12.45},{"date":"2025-10-19T16:00:00.000Z","stockId":957,"sp":12.35},{"date":"2025-10-16T16:00:00.000Z","stockId":957,"sp":12.24},{"date":"2025-10-15T16:00:00.000Z","stockId":957,"sp":12.53},{"date":"2025-10-14T16:00:00.000Z","stockId":957,"sp":12.71},{"date":"2025-10-13T16:00:00.000Z","stockId":957,"sp":11.55},{"date":"2025-10-12T16:00:00.000Z","stockId":957,"sp":11.36},{"date":"2025-10-09T16:00:00.000Z","stockId":957,"sp":11.43},{"date":"2025-10-08T16:00:00.000Z","stockId":957,"sp":11.09},{"date":"2025-09-29T16:00:00.000Z","stockId":957,"sp":10.99},{"date":"2025-09-28T16:00:00.000Z","stockId":957,"sp":11.02},{"date":"2025-09-25T16:00:00.000Z","stockId":957,"sp":11.01},{"date":"2025-09-24T16:00:00.000Z","stockId":957,"sp":11},{"date":"2025-09-23T16:00:00.000Z","stockId":957,"sp":11.22},{"date":"2025-09-22T16:00:00.000Z","stockId":957,"sp":11.11},{"date":"2025-09-21T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-09-18T16:00:00.000Z","stockId":957,"sp":11.34},{"date":"2025-09-17T16:00:00.000Z","stockId":957,"sp":11.49},{"date":"2025-09-16T16:00:00.000Z","stockId":957,"sp":11.6},{"date":"2025-09-15T16:00:00.000Z","stockId":957,"sp":11.72},{"date":"2025-09-14T16:00:00.000Z","stockId":957,"sp":11.83},{"date":"2025-09-11T16:00:00.000Z","stockId":957,"sp":11.51},{"date":"2025-09-10T16:00:00.000Z","stockId":957,"sp":11.67},{"date":"2025-09-09T16:00:00.000Z","stockId":957,"sp":11.62},{"date":"2025-09-08T16:00:00.000Z","stockId":957,"sp":11.68},{"date":"2025-09-07T16:00:00.000Z","stockId":957,"sp":11.62},{"date":"2025-09-04T16:00:00.000Z","stockId":957,"sp":11.44},{"date":"2025-09-03T16:00:00.000Z","stockId":957,"sp":11.27},{"date":"2025-09-02T16:00:00.000Z","stockId":957,"sp":11.4},{"date":"2025-09-01T16:00:00.000Z","stockId":957,"sp":11.65},{"date":"2025-08-31T16:00:00.000Z","stockId":957,"sp":11.54},{"date":"2025-08-28T16:00:00.000Z","stockId":957,"sp":11.52},{"date":"2025-08-27T16:00:00.000Z","stockId":957,"sp":11.42},{"date":"2025-08-26T16:00:00.000Z","stockId":957,"sp":11.5},{"date":"2025-08-25T16:00:00.000Z","stockId":957,"sp":11.57},{"date":"2025-08-24T16:00:00.000Z","stockId":957,"sp":11.39},{"date":"2025-08-21T16:00:00.000Z","stockId":957,"sp":11.37},{"date":"2025-08-20T16:00:00.000Z","stockId":957,"sp":11.31},{"date":"2025-08-19T16:00:00.000Z","stockId":957,"sp":11.32},{"date":"2025-08-18T16:00:00.000Z","stockId":957,"sp":11.11},{"date":"2025-08-17T16:00:00.000Z","stockId":957,"sp":11.13},{"date":"2025-08-14T16:00:00.000Z","stockId":957,"sp":11.03},{"date":"2025-08-13T16:00:00.000Z","stockId":957,"sp":10.93},{"date":"2025-08-12T16:00:00.000Z","stockId":957,"sp":11.15},{"date":"2025-08-11T16:00:00.000Z","stockId":957,"sp":11.14},{"date":"2025-08-10T16:00:00.000Z","stockId":957,"sp":11.11},{"date":"2025-08-07T16:00:00.000Z","stockId":957,"sp":11.06},{"date":"2025-08-06T16:00:00.000Z","stockId":957,"sp":11.05},{"date":"2025-08-05T16:00:00.000Z","stockId":957,"sp":11.04},{"date":"2025-08-04T16:00:00.000Z","stockId":957,"sp":11.06},{"date":"2025-08-03T16:00:00.000Z","stockId":957,"sp":10.98},{"date":"2025-07-31T16:00:00.000Z","stockId":957,"sp":10.97},{"date":"2025-07-30T16:00:00.000Z","stockId":957,"sp":10.93},{"date":"2025-07-29T16:00:00.000Z","stockId":957,"sp":11.07},{"date":"2025-07-28T16:00:00.000Z","stockId":957,"sp":11.14},{"date":"2025-07-27T16:00:00.000Z","stockId":957,"sp":11.15},{"date":"2025-07-24T16:00:00.000Z","stockId":957,"sp":11.22},{"date":"2025-07-23T16:00:00.000Z","stockId":957,"sp":11.22},{"date":"2025-07-22T16:00:00.000Z","stockId":957,"sp":11.17},{"date":"2025-07-21T16:00:00.000Z","stockId":957,"sp":11.3},{"date":"2025-07-20T16:00:00.000Z","stockId":957,"sp":11.31},{"date":"2025-07-17T16:00:00.000Z","stockId":957,"sp":11.27},{"date":"2025-07-16T16:00:00.000Z","stockId":957,"sp":11.27},{"date":"2025-07-15T16:00:00.000Z","stockId":957,"sp":11.23},{"date":"2025-07-14T16:00:00.000Z","stockId":957,"sp":11.24},{"date":"2025-07-13T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-07-10T16:00:00.000Z","stockId":957,"sp":11.8},{"date":"2025-07-09T16:00:00.000Z","stockId":957,"sp":11.71},{"date":"2025-07-08T16:00:00.000Z","stockId":957,"sp":11.62},{"date":"2025-07-07T16:00:00.000Z","stockId":957,"sp":11.58},{"date":"2025-07-06T16:00:00.000Z","stockId":957,"sp":11.2},{"date":"2025-07-03T16:00:00.000Z","stockId":957,"sp":11.14},{"date":"2025-07-02T16:00:00.000Z","stockId":957,"sp":11.21},{"date":"2025-07-01T16:00:00.000Z","stockId":957,"sp":10.94},{"date":"2025-06-30T16:00:00.000Z","stockId":957,"sp":10.96},{"date":"2025-06-29T16:00:00.000Z","stockId":957,"sp":10.93},{"date":"2025-06-26T16:00:00.000Z","stockId":957,"sp":10.95},{"date":"2025-06-25T16:00:00.000Z","stockId":957,"sp":10.85},{"date":"2025-06-24T16:00:00.000Z","stockId":957,"sp":10.8},{"date":"2025-06-23T16:00:00.000Z","stockId":957,"sp":10.84},{"date":"2025-06-22T16:00:00.000Z","stockId":957,"sp":10.63},{"date":"2025-06-19T16:00:00.000Z","stockId":957,"sp":10.55},{"date":"2025-06-18T16:00:00.000Z","stockId":957,"sp":10.56},{"date":"2025-06-17T16:00:00.000Z","stockId":957,"sp":10.81},{"date":"2025-06-16T16:00:00.000Z","stockId":957,"sp":10.93},{"date":"2025-06-15T16:00:00.000Z","stockId":957,"sp":10.72},{"date":"2025-06-12T16:00:00.000Z","stockId":957,"sp":10.68},{"date":"2025-06-11T16:00:00.000Z","stockId":957,"sp":11.02},{"date":"2025-06-10T16:00:00.000Z","stockId":957,"sp":11.12},{"date":"2025-06-09T16:00:00.000Z","stockId":957,"sp":11.06},{"date":"2025-06-08T16:00:00.000Z","stockId":957,"sp":11.31},{"date":"2025-06-05T16:00:00.000Z","stockId":957,"sp":11.16},{"date":"2025-06-04T16:00:00.000Z","stockId":957,"sp":11.2},{"date":"2025-06-03T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-06-02T16:00:00.000Z","stockId":957,"sp":11.22},{"date":"2025-05-29T16:00:00.000Z","stockId":957,"sp":11.41},{"date":"2025-05-28T16:00:00.000Z","stockId":957,"sp":11.81},{"date":"2025-05-27T16:00:00.000Z","stockId":957,"sp":11.29},{"date":"2025-05-26T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-05-25T16:00:00.000Z","stockId":957,"sp":11.32},{"date":"2025-05-22T16:00:00.000Z","stockId":957,"sp":11.41},{"date":"2025-05-21T16:00:00.000Z","stockId":957,"sp":11.58},{"date":"2025-05-20T16:00:00.000Z","stockId":957,"sp":11.66},{"date":"2025-05-19T16:00:00.000Z","stockId":957,"sp":11.53},{"date":"2025-05-18T16:00:00.000Z","stockId":957,"sp":11.33},{"date":"2025-05-15T16:00:00.000Z","stockId":957,"sp":11.31},{"date":"2025-05-14T16:00:00.000Z","stockId":957,"sp":11.2},{"date":"2025-05-13T16:00:00.000Z","stockId":957,"sp":11.38},{"date":"2025-05-12T16:00:00.000Z","stockId":957,"sp":11.56},{"date":"2025-05-11T16:00:00.000Z","stockId":957,"sp":11.52},{"date":"2025-05-08T16:00:00.000Z","stockId":957,"sp":11.27},{"date":"2025-05-07T16:00:00.000Z","stockId":957,"sp":11.62},{"date":"2025-05-06T16:00:00.000Z","stockId":957,"sp":11.73},{"date":"2025-05-05T16:00:00.000Z","stockId":957,"sp":11.55},{"date":"2025-04-29T16:00:00.000Z","stockId":957,"sp":11.08},{"date":"2025-04-28T16:00:00.000Z","stockId":957,"sp":11.33},{"date":"2025-04-27T16:00:00.000Z","stockId":957,"sp":11.14},{"date":"2025-04-24T16:00:00.000Z","stockId":957,"sp":11.91},{"date":"2025-04-23T16:00:00.000Z","stockId":957,"sp":11.3},{"date":"2025-04-22T16:00:00.000Z","stockId":957,"sp":11.41},{"date":"2025-04-21T16:00:00.000Z","stockId":957,"sp":11.37},{"date":"2025-04-20T16:00:00.000Z","stockId":957,"sp":10.34},{"date":"2025-04-17T16:00:00.000Z","stockId":957,"sp":10.21},{"date":"2025-04-16T16:00:00.000Z","stockId":957,"sp":10.2},{"date":"2025-04-15T16:00:00.000Z","stockId":957,"sp":10.05},{"date":"2025-04-14T16:00:00.000Z","stockId":957,"sp":10.25},{"date":"2025-04-13T16:00:00.000Z","stockId":957,"sp":10.19},{"date":"2025-04-10T16:00:00.000Z","stockId":957,"sp":10.02},{"date":"2025-04-09T16:00:00.000Z","stockId":957,"sp":9.85},{"date":"2025-04-08T16:00:00.000Z","stockId":957,"sp":9.54},{"date":"2025-04-07T16:00:00.000Z","stockId":957,"sp":9.46},{"date":"2025-04-06T16:00:00.000Z","stockId":957,"sp":9.97},{"date":"2025-04-02T16:00:00.000Z","stockId":957,"sp":11.08},{"date":"2025-04-01T16:00:00.000Z","stockId":957,"sp":11.36},{"date":"2025-03-31T16:00:00.000Z","stockId":957,"sp":11.6},{"date":"2025-03-30T16:00:00.000Z","stockId":957,"sp":11.3},{"date":"2025-03-27T16:00:00.000Z","stockId":957,"sp":11.17},{"date":"2025-03-26T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2025-03-25T16:00:00.000Z","stockId":957,"sp":10.82},{"date":"2025-03-24T16:00:00.000Z","stockId":957,"sp":10.66},{"date":"2025-03-23T16:00:00.000Z","stockId":957,"sp":10.74},{"date":"2025-03-20T16:00:00.000Z","stockId":957,"sp":10.98},{"date":"2025-03-19T16:00:00.000Z","stockId":957,"sp":11.32},{"date":"2025-03-18T16:00:00.000Z","stockId":957,"sp":11.1},{"date":"2025-03-17T16:00:00.000Z","stockId":957,"sp":11.1},{"date":"2025-03-16T16:00:00.000Z","stockId":957,"sp":11.01},{"date":"2025-03-13T16:00:00.000Z","stockId":957,"sp":10.96},{"date":"2025-03-12T16:00:00.000Z","stockId":957,"sp":10.77},{"date":"2025-03-11T16:00:00.000Z","stockId":957,"sp":11.03},{"date":"2025-03-10T16:00:00.000Z","stockId":957,"sp":10.94},{"date":"2025-03-09T16:00:00.000Z","stockId":957,"sp":11.01},{"date":"2025-03-06T16:00:00.000Z","stockId":957,"sp":10.95},{"date":"2025-03-05T16:00:00.000Z","stockId":957,"sp":11.03},{"date":"2025-03-04T16:00:00.000Z","stockId":957,"sp":11.03},{"date":"2025-03-03T16:00:00.000Z","stockId":957,"sp":10.97},{"date":"2025-03-02T16:00:00.000Z","stockId":957,"sp":10.86},{"date":"2025-02-27T16:00:00.000Z","stockId":957,"sp":10.87},{"date":"2025-02-26T16:00:00.000Z","stockId":957,"sp":11.26},{"date":"2025-02-25T16:00:00.000Z","stockId":957,"sp":11.29},{"date":"2025-02-24T16:00:00.000Z","stockId":957,"sp":11.1},{"date":"2025-02-23T16:00:00.000Z","stockId":957,"sp":11.05},{"date":"2025-02-20T16:00:00.000Z","stockId":957,"sp":11.2},{"date":"2025-02-19T16:00:00.000Z","stockId":957,"sp":11.18},{"date":"2025-02-18T16:00:00.000Z","stockId":957,"sp":11.29},{"date":"2025-02-17T16:00:00.000Z","stockId":957,"sp":11.2},{"date":"2025-02-16T16:00:00.000Z","stockId":957,"sp":11.59},{"date":"2025-02-13T16:00:00.000Z","stockId":957,"sp":11.67},{"date":"2025-02-12T16:00:00.000Z","stockId":957,"sp":11.72},{"date":"2025-02-11T16:00:00.000Z","stockId":957,"sp":11.88},{"date":"2025-02-10T16:00:00.000Z","stockId":957,"sp":11.87},{"date":"2025-02-09T16:00:00.000Z","stockId":957,"sp":11.96},{"date":"2025-02-06T16:00:00.000Z","stockId":957,"sp":11.96},{"date":"2025-02-05T16:00:00.000Z","stockId":957,"sp":11.89},{"date":"2025-02-04T16:00:00.000Z","stockId":957,"sp":11.56},{"date":"2025-01-26T16:00:00.000Z","stockId":957,"sp":11.44},{"date":"2025-01-23T16:00:00.000Z","stockId":957,"sp":11.49},{"date":"2025-01-22T16:00:00.000Z","stockId":957,"sp":11.42},{"date":"2025-01-21T16:00:00.000Z","stockId":957,"sp":11.67},{"date":"2025-01-20T16:00:00.000Z","stockId":957,"sp":11.83},{"date":"2025-01-19T16:00:00.000Z","stockId":957,"sp":11.38},{"date":"2025-01-16T16:00:00.000Z","stockId":957,"sp":11.14},{"date":"2025-01-15T16:00:00.000Z","stockId":957,"sp":11.01},{"date":"2025-01-14T16:00:00.000Z","stockId":957,"sp":10.91},{"date":"2025-01-13T16:00:00.000Z","stockId":957,"sp":11.02},{"date":"2025-01-12T16:00:00.000Z","stockId":957,"sp":10.56},{"date":"2025-01-09T16:00:00.000Z","stockId":957,"sp":10.45},{"date":"2025-01-08T16:00:00.000Z","stockId":957,"sp":10.73},{"date":"2025-01-07T16:00:00.000Z","stockId":957,"sp":10.67},{"date":"2025-01-06T16:00:00.000Z","stockId":957,"sp":10.73},{"date":"2025-01-05T16:00:00.000Z","stockId":957,"sp":10.45},{"date":"2025-01-02T16:00:00.000Z","stockId":957,"sp":10.23},{"date":"2025-01-01T16:00:00.000Z","stockId":957,"sp":10.65},{"date":"2024-12-30T16:00:00.000Z","stockId":957,"sp":11},{"date":"2024-12-29T16:00:00.000Z","stockId":957,"sp":11.34},{"date":"2024-12-26T16:00:00.000Z","stockId":957,"sp":11.42},{"date":"2024-12-25T16:00:00.000Z","stockId":957,"sp":11.36},{"date":"2024-12-24T16:00:00.000Z","stockId":957,"sp":11.12},{"date":"2024-12-23T16:00:00.000Z","stockId":957,"sp":11.38},{"date":"2024-12-22T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2024-12-19T16:00:00.000Z","stockId":957,"sp":11.77},{"date":"2024-12-18T16:00:00.000Z","stockId":957,"sp":11.83},{"date":"2024-12-17T16:00:00.000Z","stockId":957,"sp":11.82},{"date":"2024-12-16T16:00:00.000Z","stockId":957,"sp":11.8},{"date":"2024-12-15T16:00:00.000Z","stockId":957,"sp":12.02},{"date":"2024-12-12T16:00:00.000Z","stockId":957,"sp":12.36},{"date":"2024-12-11T16:00:00.000Z","stockId":957,"sp":12.56},{"date":"2024-12-10T16:00:00.000Z","stockId":957,"sp":12.52},{"date":"2024-12-09T16:00:00.000Z","stockId":957,"sp":12.48},{"date":"2024-12-08T16:00:00.000Z","stockId":957,"sp":12.71},{"date":"2024-12-05T16:00:00.000Z","stockId":957,"sp":12.53},{"date":"2024-12-04T16:00:00.000Z","stockId":957,"sp":12.45},{"date":"2024-12-03T16:00:00.000Z","stockId":957,"sp":12.31},{"date":"2024-12-02T16:00:00.000Z","stockId":957,"sp":12.91},{"date":"2024-12-01T16:00:00.000Z","stockId":957,"sp":13.18},{"date":"2024-11-28T16:00:00.000Z","stockId":957,"sp":12.83},{"date":"2024-11-27T16:00:00.000Z","stockId":957,"sp":11.66},{"date":"2024-11-26T16:00:00.000Z","stockId":957,"sp":11.86},{"date":"2024-11-25T16:00:00.000Z","stockId":957,"sp":11.79},{"date":"2024-11-24T16:00:00.000Z","stockId":957,"sp":12.37},{"date":"2024-11-21T16:00:00.000Z","stockId":957,"sp":12.1},{"date":"2024-11-20T16:00:00.000Z","stockId":957,"sp":12.8},{"date":"2024-11-19T16:00:00.000Z","stockId":957,"sp":11.64},{"date":"2024-11-18T16:00:00.000Z","stockId":957,"sp":11.36},{"date":"2024-11-17T16:00:00.000Z","stockId":957,"sp":11.15},{"date":"2024-11-14T16:00:00.000Z","stockId":957,"sp":11.52},{"date":"2024-11-13T16:00:00.000Z","stockId":957,"sp":10.88},{"date":"2024-11-12T16:00:00.000Z","stockId":957,"sp":11.31},{"date":"2024-11-11T16:00:00.000Z","stockId":957,"sp":11.49},{"date":"2024-11-10T16:00:00.000Z","stockId":957,"sp":11.59},{"date":"2024-11-07T16:00:00.000Z","stockId":957,"sp":11.45},{"date":"2024-11-06T16:00:00.000Z","stockId":957,"sp":11.63},{"date":"2024-11-05T16:00:00.000Z","stockId":957,"sp":11.54},{"date":"2024-11-04T16:00:00.000Z","stockId":957,"sp":11.27},{"date":"2024-11-03T16:00:00.000Z","stockId":957,"sp":11.25},{"date":"2024-10-31T16:00:00.000Z","stockId":957,"sp":10.74},{"date":"2024-10-30T16:00:00.000Z","stockId":957,"sp":11.29},{"date":"2024-10-29T16:00:00.000Z","stockId":957,"sp":11.2},{"date":"2024-10-28T16:00:00.000Z","stockId":957,"sp":10.57},{"date":"2024-10-27T16:00:00.000Z","stockId":957,"sp":10.83},{"date":"2024-10-24T16:00:00.000Z","stockId":957,"sp":10.4},{"date":"2024-10-23T16:00:00.000Z","stockId":957,"sp":10.3},{"date":"2024-10-22T16:00:00.000Z","stockId":957,"sp":10.52},{"date":"2024-10-21T16:00:00.000Z","stockId":957,"sp":10.62},{"date":"2024-10-20T16:00:00.000Z","stockId":957,"sp":10.15},{"date":"2024-10-17T16:00:00.000Z","stockId":957,"sp":10.23},{"date":"2024-10-16T16:00:00.000Z","stockId":957,"sp":9.92},{"date":"2024-10-15T16:00:00.000Z","stockId":957,"sp":9.88},{"date":"2024-10-14T16:00:00.000Z","stockId":957,"sp":9.89},{"date":"2024-10-13T16:00:00.000Z","stockId":957,"sp":10.18},{"date":"2024-10-10T16:00:00.000Z","stockId":957,"sp":9.88},{"date":"2024-10-09T16:00:00.000Z","stockId":957,"sp":10.4},{"date":"2024-10-08T16:00:00.000Z","stockId":957,"sp":10.34},{"date":"2024-10-07T16:00:00.000Z","stockId":957,"sp":11.49},{"date":"2024-09-29T16:00:00.000Z","stockId":957,"sp":11.01},{"date":"2024-09-26T16:00:00.000Z","stockId":957,"sp":10.13},{"date":"2024-09-25T16:00:00.000Z","stockId":957,"sp":9.63},{"date":"2024-09-24T16:00:00.000Z","stockId":957,"sp":9.35},{"date":"2024-09-23T16:00:00.000Z","stockId":957,"sp":9.28},{"date":"2024-09-22T16:00:00.000Z","stockId":957,"sp":9.04},{"date":"2024-09-19T16:00:00.000Z","stockId":957,"sp":8.97},{"date":"2024-09-18T16:00:00.000Z","stockId":957,"sp":9.04},{"date":"2024-09-17T16:00:00.000Z","stockId":957,"sp":8.86},{"date":"2024-09-12T16:00:00.000Z","stockId":957,"sp":8.81},{"date":"2024-09-11T16:00:00.000Z","stockId":957,"sp":8.95},{"date":"2024-09-10T16:00:00.000Z","stockId":957,"sp":8.99},{"date":"2024-09-09T16:00:00.000Z","stockId":957,"sp":9.05},{"date":"2024-09-08T16:00:00.000Z","stockId":957,"sp":9.11},{"date":"2024-09-05T16:00:00.000Z","stockId":957,"sp":9.52},{"date":"2024-09-04T16:00:00.000Z","stockId":957,"sp":9.45},{"date":"2024-09-03T16:00:00.000Z","stockId":957,"sp":9.08},{"date":"2024-09-02T16:00:00.000Z","stockId":957,"sp":9.18},{"date":"2024-09-01T16:00:00.000Z","stockId":957,"sp":9.14},{"date":"2024-08-29T16:00:00.000Z","stockId":957,"sp":9.29},{"date":"2024-08-28T16:00:00.000Z","stockId":957,"sp":9.09},{"date":"2024-08-27T16:00:00.000Z","stockId":957,"sp":8.9},{"date":"2024-08-26T16:00:00.000Z","stockId":957,"sp":9.04},{"date":"2024-08-25T16:00:00.000Z","stockId":957,"sp":9.39},{"date":"2024-08-22T16:00:00.000Z","stockId":957,"sp":9.49},{"date":"2024-08-21T16:00:00.000Z","stockId":957,"sp":9.47},{"date":"2024-08-20T16:00:00.000Z","stockId":957,"sp":9.71},{"date":"2024-08-19T16:00:00.000Z","stockId":957,"sp":9.98},{"date":"2024-08-18T16:00:00.000Z","stockId":957,"sp":10.43},{"date":"2024-08-15T16:00:00.000Z","stockId":957,"sp":10.5},{"date":"2024-08-14T16:00:00.000Z","stockId":957,"sp":10.98},{"date":"2024-08-13T16:00:00.000Z","stockId":957,"sp":10.92},{"date":"2024-08-12T16:00:00.000Z","stockId":957,"sp":10.74},{"date":"2024-08-11T16:00:00.000Z","stockId":957,"sp":10.68},{"date":"2024-08-08T16:00:00.000Z","stockId":957,"sp":10.84},{"date":"2024-08-07T16:00:00.000Z","stockId":957,"sp":10.76},{"date":"2024-08-06T16:00:00.000Z","stockId":957,"sp":11},{"date":"2024-08-05T16:00:00.000Z","stockId":957,"sp":11.14},{"date":"2024-08-04T16:00:00.000Z","stockId":957,"sp":11.04},{"date":"2024-08-01T16:00:00.000Z","stockId":957,"sp":12.2},{"date":"2024-07-31T16:00:00.000Z","stockId":957,"sp":12.43},{"date":"2024-07-30T16:00:00.000Z","stockId":957,"sp":12.08},{"date":"2024-07-29T16:00:00.000Z","stockId":957,"sp":12.53},{"date":"2024-07-28T16:00:00.000Z","stockId":957,"sp":12.31},{"date":"2024-07-25T16:00:00.000Z","stockId":957,"sp":11.19},{"date":"2024-07-24T16:00:00.000Z","stockId":957,"sp":10.17},{"date":"2024-07-23T16:00:00.000Z","stockId":957,"sp":10.29},{"date":"2024-07-22T16:00:00.000Z","stockId":957,"sp":11.1},{"date":"2024-07-21T16:00:00.000Z","stockId":957,"sp":10.72},{"date":"2024-07-18T16:00:00.000Z","stockId":957,"sp":10.5},{"date":"2024-07-17T16:00:00.000Z","stockId":957,"sp":10.95},{"date":"2024-07-16T16:00:00.000Z","stockId":957,"sp":11.23},{"date":"2024-07-15T16:00:00.000Z","stockId":957,"sp":11.54},{"date":"2024-07-14T16:00:00.000Z","stockId":957,"sp":11.03},{"date":"2024-07-11T16:00:00.000Z","stockId":957,"sp":10.87},{"date":"2024-07-10T16:00:00.000Z","stockId":957,"sp":11.01},{"date":"2024-07-09T16:00:00.000Z","stockId":957,"sp":10.7},{"date":"2024-07-08T16:00:00.000Z","stockId":957,"sp":10.44},{"date":"2024-07-07T16:00:00.000Z","stockId":957,"sp":10.16},{"date":"2024-07-04T16:00:00.000Z","stockId":957,"sp":10.48},{"date":"2024-07-03T16:00:00.000Z","stockId":957,"sp":10.49},{"date":"2024-07-02T16:00:00.000Z","stockId":957,"sp":10.17},{"date":"2024-07-01T16:00:00.000Z","stockId":957,"sp":10.39},{"date":"2024-06-30T16:00:00.000Z","stockId":957,"sp":10.62},{"date":"2024-06-27T16:00:00.000Z","stockId":957,"sp":10.52},{"date":"2024-06-26T16:00:00.000Z","stockId":957,"sp":9.88},{"sp":10.61,"stockId":957,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.48,"stockId":957,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.46,"stockId":957,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.89,"stockId":957,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.75,"stockId":957,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.77,"stockId":957,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.07,"stockId":957,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.9,"stockId":957,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.74,"stockId":957,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.73,"stockId":957,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.01,"stockId":957,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.8,"stockId":957,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.79,"stockId":957,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.45,"stockId":957,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.87,"stockId":957,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.83,"stockId":957,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.89,"stockId":957,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.09,"stockId":957,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.7,"stockId":957,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.56,"stockId":957,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.94,"stockId":957,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.94,"stockId":957,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.53,"stockId":957,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.48,"stockId":957,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.14,"stockId":957,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.88,"stockId":957,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.8,"stockId":957,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.66,"stockId":957,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.08,"stockId":957,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.75,"stockId":957,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.39,"stockId":957,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.35,"stockId":957,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":957,"sp":9.41},{"date":"2024-05-08T16:00:00.000Z","stockId":957,"sp":9.45},{"date":"2024-05-07T16:00:00.000Z","stockId":957,"sp":9.08},{"date":"2024-05-06T16:00:00.000Z","stockId":957,"sp":9.33},{"date":"2024-05-05T16:00:00.000Z","stockId":957,"sp":9.32},{"date":"2024-04-29T16:00:00.000Z","stockId":957,"sp":9.16},{"date":"2024-04-28T16:00:00.000Z","stockId":957,"sp":9.49},{"date":"2024-04-25T16:00:00.000Z","stockId":957,"sp":9.75},{"date":"2024-04-24T16:00:00.000Z","stockId":957,"sp":9.15},{"date":"2024-04-23T16:00:00.000Z","stockId":957,"sp":9.49},{"date":"2024-04-22T16:00:00.000Z","stockId":957,"sp":9.27},{"date":"2024-04-21T16:00:00.000Z","stockId":957,"sp":9.38},{"date":"2024-04-18T16:00:00.000Z","stockId":957,"sp":8.87},{"date":"2024-04-17T16:00:00.000Z","stockId":957,"sp":8.55},{"date":"2024-04-16T16:00:00.000Z","stockId":957,"sp":8.41},{"date":"2024-04-15T16:00:00.000Z","stockId":957,"sp":7.91},{"date":"2024-04-14T16:00:00.000Z","stockId":957,"sp":8.79},{"date":"2024-04-11T16:00:00.000Z","stockId":957,"sp":9},{"date":"2024-04-10T16:00:00.000Z","stockId":957,"sp":8.51},{"date":"2024-04-09T16:00:00.000Z","stockId":957,"sp":8.35},{"date":"2024-04-08T16:00:00.000Z","stockId":957,"sp":8.41},{"date":"2024-04-07T16:00:00.000Z","stockId":957,"sp":8.44},{"date":"2024-04-02T16:00:00.000Z","stockId":957,"sp":8.51},{"date":"2024-04-01T16:00:00.000Z","stockId":957,"sp":8.63},{"date":"2024-03-31T16:00:00.000Z","stockId":957,"sp":8.65},{"date":"2024-03-28T16:00:00.000Z","stockId":957,"sp":8.42},{"date":"2024-03-27T16:00:00.000Z","stockId":957,"sp":8.35},{"date":"2024-03-26T16:00:00.000Z","stockId":957,"sp":8.02},{"date":"2024-03-25T16:00:00.000Z","stockId":957,"sp":8.48},{"date":"2024-03-24T16:00:00.000Z","stockId":957,"sp":8.52},{"date":"2024-03-21T16:00:00.000Z","stockId":957,"sp":8.81},{"date":"2024-03-20T16:00:00.000Z","stockId":957,"sp":9.02},{"date":"2024-03-19T16:00:00.000Z","stockId":957,"sp":9.07},{"date":"2024-03-18T16:00:00.000Z","stockId":957,"sp":8.78},{"date":"2024-03-17T16:00:00.000Z","stockId":957,"sp":8.95},{"date":"2024-03-14T16:00:00.000Z","stockId":957,"sp":8.69},{"date":"2024-03-13T16:00:00.000Z","stockId":957,"sp":8.77},{"date":"2024-03-12T16:00:00.000Z","stockId":957,"sp":8.54},{"date":"2024-03-11T16:00:00.000Z","stockId":957,"sp":8.46},{"date":"2024-03-10T16:00:00.000Z","stockId":957,"sp":8.42},{"date":"2024-03-07T16:00:00.000Z","stockId":957,"sp":8.32},{"date":"2024-03-06T16:00:00.000Z","stockId":957,"sp":8.37},{"date":"2024-03-05T16:00:00.000Z","stockId":957,"sp":8.6},{"date":"2024-03-04T16:00:00.000Z","stockId":957,"sp":8.85},{"date":"2024-03-03T16:00:00.000Z","stockId":957,"sp":8.54},{"date":"2024-02-29T16:00:00.000Z","stockId":957,"sp":8.82},{"date":"2024-02-28T16:00:00.000Z","stockId":957,"sp":8.44},{"date":"2024-02-27T16:00:00.000Z","stockId":957,"sp":7.81},{"date":"2024-02-26T16:00:00.000Z","stockId":957,"sp":8.53},{"date":"2024-02-25T16:00:00.000Z","stockId":957,"sp":8.01},{"date":"2024-02-22T16:00:00.000Z","stockId":957,"sp":8.15},{"date":"2024-02-21T16:00:00.000Z","stockId":957,"sp":7.86},{"date":"2024-02-20T16:00:00.000Z","stockId":957,"sp":7.56},{"date":"2024-02-19T16:00:00.000Z","stockId":957,"sp":6.87},{"date":"2024-02-18T16:00:00.000Z","stockId":957,"sp":6.81},{"date":"2024-02-07T16:00:00.000Z","stockId":957,"sp":6.67},{"date":"2024-02-06T16:00:00.000Z","stockId":957,"sp":6.16},{"date":"2024-02-05T16:00:00.000Z","stockId":957,"sp":6.2},{"date":"2024-02-04T16:00:00.000Z","stockId":957,"sp":6.02},{"date":"2024-02-01T16:00:00.000Z","stockId":957,"sp":6.69},{"date":"2024-01-31T16:00:00.000Z","stockId":957,"sp":7.08},{"date":"2024-01-30T16:00:00.000Z","stockId":957,"sp":7.25},{"date":"2024-01-29T16:00:00.000Z","stockId":957,"sp":7.83},{"date":"2024-01-28T16:00:00.000Z","stockId":957,"sp":8.1},{"date":"2024-01-25T16:00:00.000Z","stockId":957,"sp":8.37},{"date":"2024-01-24T16:00:00.000Z","stockId":957,"sp":8.38},{"date":"2024-01-23T16:00:00.000Z","stockId":957,"sp":7.96},{"date":"2024-01-22T16:00:00.000Z","stockId":957,"sp":7.95},{"date":"2024-01-21T16:00:00.000Z","stockId":957,"sp":8.14},{"date":"2024-01-18T16:00:00.000Z","stockId":957,"sp":8.03},{"date":"2024-01-17T16:00:00.000Z","stockId":957,"sp":8.09},{"date":"2024-01-16T16:00:00.000Z","stockId":957,"sp":8.26},{"date":"2024-01-15T16:00:00.000Z","stockId":957,"sp":8.52},{"date":"2024-01-14T16:00:00.000Z","stockId":957,"sp":8.55},{"date":"2024-01-11T16:00:00.000Z","stockId":957,"sp":8.55},{"date":"2024-01-10T16:00:00.000Z","stockId":957,"sp":8.61},{"date":"2024-01-09T16:00:00.000Z","stockId":957,"sp":8.41},{"date":"2024-01-08T16:00:00.000Z","stockId":957,"sp":8.52},{"date":"2024-01-07T16:00:00.000Z","stockId":957,"sp":8.57},{"date":"2024-01-04T16:00:00.000Z","stockId":957,"sp":8.72},{"date":"2024-01-03T16:00:00.000Z","stockId":957,"sp":8.86},{"date":"2024-01-02T16:00:00.000Z","stockId":957,"sp":8.96},{"date":"2024-01-01T16:00:00.000Z","stockId":957,"sp":8.97},{"date":"2023-12-28T16:00:00.000Z","stockId":957,"sp":8.98},{"date":"2023-12-27T16:00:00.000Z","stockId":957,"sp":8.86},{"date":"2023-12-26T16:00:00.000Z","stockId":957,"sp":8.65},{"date":"2023-12-25T16:00:00.000Z","stockId":957,"sp":8.68},{"date":"2023-12-24T16:00:00.000Z","stockId":957,"sp":8.96},{"date":"2023-12-21T16:00:00.000Z","stockId":957,"sp":8.99},{"date":"2023-12-20T16:00:00.000Z","stockId":957,"sp":9.07},{"date":"2023-12-19T16:00:00.000Z","stockId":957,"sp":9.1},{"date":"2023-12-18T16:00:00.000Z","stockId":957,"sp":9.5},{"date":"2023-12-17T16:00:00.000Z","stockId":957,"sp":9.7},{"date":"2023-12-14T16:00:00.000Z","stockId":957,"sp":9.64},{"date":"2023-12-13T16:00:00.000Z","stockId":957,"sp":9.59},{"date":"2023-12-12T16:00:00.000Z","stockId":957,"sp":9.61},{"date":"2023-12-11T16:00:00.000Z","stockId":957,"sp":9.75},{"date":"2023-12-10T16:00:00.000Z","stockId":957,"sp":9.63},{"date":"2023-12-07T16:00:00.000Z","stockId":957,"sp":9.58},{"date":"2023-12-06T16:00:00.000Z","stockId":957,"sp":9.72},{"date":"2023-12-05T16:00:00.000Z","stockId":957,"sp":9.86},{"date":"2023-12-04T16:00:00.000Z","stockId":957,"sp":9.86},{"date":"2023-12-03T16:00:00.000Z","stockId":957,"sp":10.1},{"date":"2023-11-30T16:00:00.000Z","stockId":957,"sp":10.09},{"date":"2023-11-29T16:00:00.000Z","stockId":957,"sp":10.06},{"date":"2023-11-28T16:00:00.000Z","stockId":957,"sp":10.19},{"date":"2023-11-27T16:00:00.000Z","stockId":957,"sp":10.44},{"date":"2023-11-26T16:00:00.000Z","stockId":957,"sp":10.29},{"date":"2023-11-23T16:00:00.000Z","stockId":957,"sp":10.25},{"date":"2023-11-22T16:00:00.000Z","stockId":957,"sp":10.48},{"date":"2023-11-21T16:00:00.000Z","stockId":957,"sp":10.38},{"date":"2023-11-20T16:00:00.000Z","stockId":957,"sp":10.59},{"date":"2023-11-19T16:00:00.000Z","stockId":957,"sp":10.58},{"date":"2023-11-16T16:00:00.000Z","stockId":957,"sp":10.63},{"date":"2023-11-15T16:00:00.000Z","stockId":957,"sp":10.29},{"date":"2023-11-14T16:00:00.000Z","stockId":957,"sp":10.57},{"date":"2023-11-13T16:00:00.000Z","stockId":957,"sp":10.54},{"date":"2023-11-12T16:00:00.000Z","stockId":957,"sp":10.03},{"date":"2023-11-09T16:00:00.000Z","stockId":957,"sp":9.93},{"date":"2023-11-08T16:00:00.000Z","stockId":957,"sp":10.2},{"date":"2023-11-07T16:00:00.000Z","stockId":957,"sp":10.44},{"date":"2023-11-06T16:00:00.000Z","stockId":957,"sp":10.4},{"date":"2023-11-05T16:00:00.000Z","stockId":957,"sp":10.42},{"date":"2023-11-02T16:00:00.000Z","stockId":957,"sp":10.24},{"date":"2023-11-01T16:00:00.000Z","stockId":957,"sp":10.26},{"date":"2023-10-31T16:00:00.000Z","stockId":957,"sp":10.29},{"date":"2023-10-30T16:00:00.000Z","stockId":957,"sp":10.23},{"date":"2023-10-29T16:00:00.000Z","stockId":957,"sp":10.58},{"date":"2023-10-26T16:00:00.000Z","stockId":957,"sp":11.02},{"date":"2023-10-25T16:00:00.000Z","stockId":957,"sp":10.6},{"date":"2023-10-24T16:00:00.000Z","stockId":957,"sp":10.38},{"date":"2023-10-23T16:00:00.000Z","stockId":957,"sp":10.1},{"date":"2023-10-22T16:00:00.000Z","stockId":957,"sp":10},{"date":"2023-10-19T16:00:00.000Z","stockId":957,"sp":9.87},{"date":"2023-10-18T16:00:00.000Z","stockId":957,"sp":9.6},{"date":"2023-10-17T16:00:00.000Z","stockId":957,"sp":10.13},{"date":"2023-10-16T16:00:00.000Z","stockId":957,"sp":10.03},{"date":"2023-10-15T16:00:00.000Z","stockId":957,"sp":10.2},{"date":"2023-10-12T16:00:00.000Z","stockId":957,"sp":9.92},{"date":"2023-10-11T16:00:00.000Z","stockId":957,"sp":10.11},{"date":"2023-10-10T16:00:00.000Z","stockId":957,"sp":9.61},{"date":"2023-10-09T16:00:00.000Z","stockId":957,"sp":9.78},{"date":"2023-10-08T16:00:00.000Z","stockId":957,"sp":9.72},{"date":"2023-09-27T16:00:00.000Z","stockId":957,"sp":9.65},{"date":"2023-09-26T16:00:00.000Z","stockId":957,"sp":9.48},{"date":"2023-09-25T16:00:00.000Z","stockId":957,"sp":9.53},{"date":"2023-09-24T16:00:00.000Z","stockId":957,"sp":9.59},{"date":"2023-09-21T16:00:00.000Z","stockId":957,"sp":9.68},{"date":"2023-09-20T16:00:00.000Z","stockId":957,"sp":9.57},{"date":"2023-09-19T16:00:00.000Z","stockId":957,"sp":9.76},{"date":"2023-09-18T16:00:00.000Z","stockId":957,"sp":9.96},{"date":"2023-09-17T16:00:00.000Z","stockId":957,"sp":10.17},{"date":"2023-09-14T16:00:00.000Z","stockId":957,"sp":9.91},{"date":"2023-09-13T16:00:00.000Z","stockId":957,"sp":9.99},{"date":"2023-09-12T16:00:00.000Z","stockId":957,"sp":10.1},{"date":"2023-09-11T16:00:00.000Z","stockId":957,"sp":10.32},{"date":"2023-09-10T16:00:00.000Z","stockId":957,"sp":10.32},{"date":"2023-09-07T16:00:00.000Z","stockId":957,"sp":10.2},{"date":"2023-09-06T16:00:00.000Z","stockId":957,"sp":10.15},{"date":"2023-09-05T16:00:00.000Z","stockId":957,"sp":10.44},{"date":"2023-09-04T16:00:00.000Z","stockId":957,"sp":10.48},{"date":"2023-09-03T16:00:00.000Z","stockId":957,"sp":10.74},{"date":"2023-08-31T16:00:00.000Z","stockId":957,"sp":10.75},{"date":"2023-08-30T16:00:00.000Z","stockId":957,"sp":10},{"date":"2023-08-29T16:00:00.000Z","stockId":957,"sp":10.18},{"date":"2023-08-28T16:00:00.000Z","stockId":957,"sp":10.35},{"date":"2023-08-27T16:00:00.000Z","stockId":957,"sp":9.95},{"date":"2023-08-24T16:00:00.000Z","stockId":957,"sp":9.71},{"date":"2023-08-23T16:00:00.000Z","stockId":957,"sp":10},{"date":"2023-08-22T16:00:00.000Z","stockId":957,"sp":10.06},{"date":"2023-08-21T16:00:00.000Z","stockId":957,"sp":10.38},{"date":"2023-08-20T16:00:00.000Z","stockId":957,"sp":10.26},{"date":"2023-08-17T16:00:00.000Z","stockId":957,"sp":10.37},{"date":"2023-08-16T16:00:00.000Z","stockId":957,"sp":10.73},{"date":"2023-08-15T16:00:00.000Z","stockId":957,"sp":10.61},{"date":"2023-08-14T16:00:00.000Z","stockId":957,"sp":10.81},{"date":"2023-08-13T16:00:00.000Z","stockId":957,"sp":10.89},{"date":"2023-08-10T16:00:00.000Z","stockId":957,"sp":10.91},{"date":"2023-08-09T16:00:00.000Z","stockId":957,"sp":11.13},{"date":"2023-08-08T16:00:00.000Z","stockId":957,"sp":11.33},{"date":"2023-08-07T16:00:00.000Z","stockId":957,"sp":11.44},{"date":"2023-08-06T16:00:00.000Z","stockId":957,"sp":11.72},{"date":"2023-08-03T16:00:00.000Z","stockId":957,"sp":11.81},{"date":"2023-08-02T16:00:00.000Z","stockId":957,"sp":11.91},{"date":"2023-08-01T16:00:00.000Z","stockId":957,"sp":12.11},{"date":"2023-07-31T16:00:00.000Z","stockId":957,"sp":12.28},{"date":"2023-07-30T16:00:00.000Z","stockId":957,"sp":12.28},{"date":"2023-07-27T16:00:00.000Z","stockId":957,"sp":11.87},{"date":"2023-07-26T16:00:00.000Z","stockId":957,"sp":11.64},{"date":"2023-07-25T16:00:00.000Z","stockId":957,"sp":11.75},{"date":"2023-07-24T16:00:00.000Z","stockId":957,"sp":12.2},{"date":"2023-07-23T16:00:00.000Z","stockId":957,"sp":11.34},{"date":"2023-07-20T16:00:00.000Z","stockId":957,"sp":11.48},{"date":"2023-07-19T16:00:00.000Z","stockId":957,"sp":11.9},{"date":"2023-07-18T16:00:00.000Z","stockId":957,"sp":12.47},{"date":"2023-07-17T16:00:00.000Z","stockId":957,"sp":12.79},{"date":"2023-07-16T16:00:00.000Z","stockId":957,"sp":13.1},{"date":"2023-07-13T16:00:00.000Z","stockId":957,"sp":12.51},{"date":"2023-07-12T16:00:00.000Z","stockId":957,"sp":12.9},{"date":"2023-07-11T16:00:00.000Z","stockId":957,"sp":13.23},{"date":"2023-07-10T16:00:00.000Z","stockId":957,"sp":12.79},{"date":"2023-07-09T16:00:00.000Z","stockId":957,"sp":11.63},{"date":"2023-07-06T16:00:00.000Z","stockId":957,"sp":11.99},{"date":"2023-07-05T16:00:00.000Z","stockId":957,"sp":11.54},{"date":"2023-07-04T16:00:00.000Z","stockId":957,"sp":11.68},{"date":"2023-07-03T16:00:00.000Z","stockId":957,"sp":11.85},{"date":"2023-07-02T16:00:00.000Z","stockId":957,"sp":11.62},{"date":"2023-06-29T16:00:00.000Z","stockId":957,"sp":10.56},{"date":"2023-06-28T16:00:00.000Z","stockId":957,"sp":10.36},{"date":"2023-06-27T16:00:00.000Z","stockId":957,"sp":10.42},{"date":"2023-06-26T16:00:00.000Z","stockId":957,"sp":10.33},{"date":"2023-06-25T16:00:00.000Z","stockId":957,"sp":10.25},{"date":"2023-06-20T16:00:00.000Z","stockId":957,"sp":10.36},{"date":"2023-06-19T16:00:00.000Z","stockId":957,"sp":10.53},{"date":"2023-06-18T16:00:00.000Z","stockId":957,"sp":10.5},{"date":"2023-06-15T16:00:00.000Z","stockId":957,"sp":10.45},{"date":"2023-06-14T16:00:00.000Z","stockId":957,"sp":10.39},{"date":"2023-06-13T16:00:00.000Z","stockId":957,"sp":10.25},{"date":"2023-06-12T16:00:00.000Z","stockId":957,"sp":10.3},{"date":"2023-06-11T16:00:00.000Z","stockId":957,"sp":10.35},{"date":"2023-06-08T16:00:00.000Z","stockId":957,"sp":10.18},{"date":"2023-06-07T16:00:00.000Z","stockId":957,"sp":9.25},{"date":"2023-06-06T16:00:00.000Z","stockId":957,"sp":9.57},{"date":"2023-06-05T16:00:00.000Z","stockId":957,"sp":9.68},{"date":"2023-06-04T16:00:00.000Z","stockId":957,"sp":9.95},{"date":"2023-06-01T16:00:00.000Z","stockId":957,"sp":9.99},{"date":"2023-05-31T16:00:00.000Z","stockId":957,"sp":9.85},{"date":"2023-05-30T16:00:00.000Z","stockId":957,"sp":9.67},{"date":"2023-05-29T16:00:00.000Z","stockId":957,"sp":9.71},{"date":"2023-05-28T16:00:00.000Z","stockId":957,"sp":9.76},{"date":"2023-05-25T16:00:00.000Z","stockId":957,"sp":10.04},{"date":"2023-05-24T16:00:00.000Z","stockId":957,"sp":9.97},{"date":"2023-05-23T16:00:00.000Z","stockId":957,"sp":10.09},{"date":"2023-05-22T16:00:00.000Z","stockId":957,"sp":10.25},{"date":"2023-05-21T16:00:00.000Z","stockId":957,"sp":10.5},{"date":"2023-05-18T16:00:00.000Z","stockId":957,"sp":10.65},{"date":"2023-05-17T16:00:00.000Z","stockId":957,"sp":10.69},{"date":"2023-05-16T16:00:00.000Z","stockId":957,"sp":10.78},{"date":"2023-05-15T16:00:00.000Z","stockId":957,"sp":10.59}],"dateFlag":"day"}