window.pageData = {"stock":{"_id":985,"stockCode":"000985","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2000-07-25T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":8,"fsTableType":"non_financial","tickerId":985,"establishDate":"1998-12-07T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"大庆华科","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"dqhk","needParentIndex":false,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"黑龙江"},"industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":95.34943728417078},"pb":{"mcw":3.4268856254642506},"ps_ttm":{"mcw":3.053931073299089},"dyr":{"mcw":0.005623571276894086}},"staticDividendYieldRatio":0.006098074699160995},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000750000,"stockCode":"750000","name":"石油石化","stockType":"industry","exchange":"sw_2021","tickerId":750000,"source":"sw_2021"},{"_id":2020000750300,"stockCode":"750300","name":"炼化及贸易","stockType":"industry","exchange":"sw_2021","tickerId":750300,"source":"sw_2021"},{"_id":2020000750303,"stockCode":"750303","name":"其他石化","stockType":"industry","exchange":"sw_2021","tickerId":750303,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.huake.com","companyName":"大庆华科股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":985,"type":"tr_dri","cagr_p_r_fs":0.0029503983973917514,"cagr_p_r_fys":-0.015698587127159325,"cagr_p_r_y1":0.09866321846330695,"cagr_p_r_y10":-0.005736500423347057,"cagr_p_r_y3":0.05887268218426933,"cagr_p_r_y5":0.09592525604746283,"p_r_fs":0.07898025844235668,"cagr_p_r_d30":0.010746910263299103,"cagr_p_r_d60":-0.06603773584905726,"cagr_p_r_d90":-0.11690140845070474,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2000-07-25T16:00:00.000Z","cagr_p_r_y20":0.032622099285605444,"cagr_p_r_d14":-0.07019278299555098,"cagr_p_r_d7":-0.0538229376257543},"shnc":{"stockId":985,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":9627,"shnc_d90":-0.1427426536064114,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":9627,"shnc_q1":-0.1427426536064114,"shnc_q2":-0.23728410711456188,"shnc_q3":-0.01362704918032787,"shnc_y1":0.11772901428073843,"shnc_y2":-0.03012290953052589},"ple":{"stockId":985,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-10-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":409.4814571078862,"d_pe_ttm":807.7824086005548,"pb":3.9854214940358825,"pb_wo_gw":3.9854214940358825,"dyr":0.0013822436925491326,"mc":2438518995,"mc_om":2438518995,"sp":18.81,"spc":-0.0142,"ta":33855494,"to_r":0.013788235838614002,"cmc":2438518995,"ecmc":890068508.9999999,"ecmc_psh":92455,"shn":9627},"staticDividendYieldRatio":0.0013822436925491326},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":985,"sp":18.81},{"date":"2026-05-13T16:00:00.000Z","stockId":985,"sp":19.08},{"stockId":985,"date":"2026-05-12T16:00:00.000Z","sp":19.22},{"stockId":985,"date":"2026-05-11T16:00:00.000Z","sp":19.4},{"stockId":985,"date":"2026-05-10T16:00:00.000Z","sp":19.83},{"date":"2026-05-07T16:00:00.000Z","stockId":985,"sp":19.88},{"date":"2026-05-06T16:00:00.000Z","stockId":985,"sp":19.75},{"stockId":985,"date":"2026-05-05T16:00:00.000Z","sp":19.88},{"date":"2026-04-29T16:00:00.000Z","stockId":985,"sp":20.23},{"stockId":985,"date":"2026-04-28T16:00:00.000Z","sp":20.29},{"stockId":985,"date":"2026-04-27T16:00:00.000Z","sp":19.98},{"stockId":985,"date":"2026-04-26T16:00:00.000Z","sp":19.71},{"stockId":985,"date":"2026-04-23T16:00:00.000Z","sp":19.09},{"stockId":985,"date":"2026-04-22T16:00:00.000Z","sp":18.88},{"stockId":985,"date":"2026-04-21T16:00:00.000Z","sp":18.95},{"date":"2026-04-20T16:00:00.000Z","stockId":985,"sp":19.25},{"stockId":985,"date":"2026-04-19T16:00:00.000Z","sp":19.2},{"date":"2026-04-16T16:00:00.000Z","stockId":985,"sp":18.9},{"date":"2026-04-15T16:00:00.000Z","stockId":985,"sp":18.85},{"stockId":985,"date":"2026-04-14T16:00:00.000Z","sp":18.61},{"stockId":985,"date":"2026-04-13T16:00:00.000Z","sp":18.86},{"date":"2026-04-12T16:00:00.000Z","stockId":985,"sp":19.1},{"stockId":985,"date":"2026-04-09T16:00:00.000Z","sp":19.31},{"stockId":985,"date":"2026-04-08T16:00:00.000Z","sp":19.12},{"stockId":985,"date":"2026-04-07T16:00:00.000Z","sp":19.39},{"stockId":985,"date":"2026-04-06T16:00:00.000Z","sp":19.1},{"stockId":985,"date":"2026-04-02T16:00:00.000Z","sp":18.41},{"stockId":985,"date":"2026-04-01T16:00:00.000Z","sp":19.36},{"stockId":985,"date":"2026-03-31T16:00:00.000Z","sp":19.53},{"stockId":985,"date":"2026-03-30T16:00:00.000Z","sp":19.41},{"date":"2026-03-29T16:00:00.000Z","stockId":985,"sp":19.75},{"date":"2026-03-26T16:00:00.000Z","stockId":985,"sp":19.85},{"stockId":985,"date":"2026-03-25T16:00:00.000Z","sp":19.3},{"date":"2026-03-24T16:00:00.000Z","stockId":985,"sp":19.42},{"date":"2026-03-23T16:00:00.000Z","stockId":985,"sp":19},{"date":"2026-03-22T16:00:00.000Z","stockId":985,"sp":18.3},{"stockId":985,"date":"2026-03-19T16:00:00.000Z","sp":19.15},{"date":"2026-03-18T16:00:00.000Z","stockId":985,"sp":20.05},{"date":"2026-03-17T16:00:00.000Z","stockId":985,"sp":20.1},{"date":"2026-03-16T16:00:00.000Z","stockId":985,"sp":20.13},{"stockId":985,"date":"2026-03-15T16:00:00.000Z","sp":20.14},{"date":"2026-03-12T16:00:00.000Z","stockId":985,"sp":20.4},{"date":"2026-03-11T16:00:00.000Z","stockId":985,"sp":20.46},{"stockId":985,"date":"2026-03-10T16:00:00.000Z","sp":20.46},{"stockId":985,"date":"2026-03-09T16:00:00.000Z","sp":20.67},{"date":"2026-03-08T16:00:00.000Z","stockId":985,"sp":21.33},{"stockId":985,"date":"2026-03-05T16:00:00.000Z","sp":21.41},{"stockId":985,"date":"2026-03-04T16:00:00.000Z","sp":21.15},{"stockId":985,"date":"2026-03-03T16:00:00.000Z","sp":22.23},{"date":"2026-03-02T16:00:00.000Z","stockId":985,"sp":24.7},{"date":"2026-03-01T16:00:00.000Z","stockId":985,"sp":22.85},{"date":"2026-02-26T16:00:00.000Z","stockId":985,"sp":21.3},{"stockId":985,"date":"2026-02-25T16:00:00.000Z","sp":21.12},{"date":"2026-02-24T16:00:00.000Z","stockId":985,"sp":21.75},{"stockId":985,"date":"2026-02-23T16:00:00.000Z","sp":21.95},{"date":"2026-02-12T16:00:00.000Z","stockId":985,"sp":21.3},{"stockId":985,"date":"2026-02-11T16:00:00.000Z","sp":20.91},{"date":"2026-02-10T16:00:00.000Z","stockId":985,"sp":21.48},{"date":"2026-02-09T16:00:00.000Z","stockId":985,"sp":21.34},{"stockId":985,"date":"2026-02-08T16:00:00.000Z","sp":21.38},{"date":"2026-02-05T16:00:00.000Z","stockId":985,"sp":21.43},{"stockId":985,"date":"2026-02-04T16:00:00.000Z","sp":21.21},{"stockId":985,"date":"2026-02-03T16:00:00.000Z","sp":21.25},{"stockId":985,"date":"2026-02-02T16:00:00.000Z","sp":21.08},{"date":"2026-02-01T16:00:00.000Z","stockId":985,"sp":20.98},{"stockId":985,"date":"2026-01-29T16:00:00.000Z","sp":22.17},{"date":"2026-01-28T16:00:00.000Z","stockId":985,"sp":22.3},{"date":"2026-01-27T16:00:00.000Z","stockId":985,"sp":22.59},{"stockId":985,"date":"2026-01-26T16:00:00.000Z","sp":21.85},{"stockId":985,"date":"2026-01-25T16:00:00.000Z","sp":21.37},{"stockId":985,"date":"2026-01-22T16:00:00.000Z","sp":20.93},{"stockId":985,"date":"2026-01-21T16:00:00.000Z","sp":20.95},{"stockId":985,"date":"2026-01-20T16:00:00.000Z","sp":20.62},{"stockId":985,"date":"2026-01-19T16:00:00.000Z","sp":20.45},{"stockId":985,"date":"2026-01-18T16:00:00.000Z","sp":20.46},{"stockId":985,"date":"2026-01-15T16:00:00.000Z","sp":19.98},{"stockId":985,"date":"2026-01-14T16:00:00.000Z","sp":20.4},{"stockId":985,"date":"2026-01-13T16:00:00.000Z","sp":20.5},{"date":"2026-01-12T16:00:00.000Z","stockId":985,"sp":20.08},{"date":"2026-01-11T16:00:00.000Z","stockId":985,"sp":20.01},{"stockId":985,"date":"2026-01-08T16:00:00.000Z","sp":19.82},{"date":"2026-01-07T16:00:00.000Z","stockId":985,"sp":19.84},{"date":"2026-01-06T16:00:00.000Z","stockId":985,"sp":19.36},{"date":"2026-01-05T16:00:00.000Z","stockId":985,"sp":19.59},{"date":"2026-01-04T16:00:00.000Z","stockId":985,"sp":19.51},{"date":"2025-12-30T16:00:00.000Z","stockId":985,"sp":19.11},{"date":"2025-12-29T16:00:00.000Z","stockId":985,"sp":19.37},{"date":"2025-12-28T16:00:00.000Z","stockId":985,"sp":19.58},{"date":"2025-12-25T16:00:00.000Z","stockId":985,"sp":19.9},{"date":"2025-12-24T16:00:00.000Z","stockId":985,"sp":20.3},{"date":"2025-12-23T16:00:00.000Z","stockId":985,"sp":21.68},{"date":"2025-12-22T16:00:00.000Z","stockId":985,"sp":19.71},{"date":"2025-12-21T16:00:00.000Z","stockId":985,"sp":19.52},{"date":"2025-12-18T16:00:00.000Z","stockId":985,"sp":19.3},{"date":"2025-12-17T16:00:00.000Z","stockId":985,"sp":18.6},{"date":"2025-12-16T16:00:00.000Z","stockId":985,"sp":18.22},{"date":"2025-12-15T16:00:00.000Z","stockId":985,"sp":18.05},{"date":"2025-12-14T16:00:00.000Z","stockId":985,"sp":18.35},{"date":"2025-12-11T16:00:00.000Z","stockId":985,"sp":18.34},{"date":"2025-12-10T16:00:00.000Z","stockId":985,"sp":18.79},{"date":"2025-12-09T16:00:00.000Z","stockId":985,"sp":19.31},{"date":"2025-12-08T16:00:00.000Z","stockId":985,"sp":19.6},{"date":"2025-12-07T16:00:00.000Z","stockId":985,"sp":19.93},{"date":"2025-12-04T16:00:00.000Z","stockId":985,"sp":19.98},{"date":"2025-12-03T16:00:00.000Z","stockId":985,"sp":19.43},{"date":"2025-12-02T16:00:00.000Z","stockId":985,"sp":20.06},{"date":"2025-12-01T16:00:00.000Z","stockId":985,"sp":19.76},{"date":"2025-11-30T16:00:00.000Z","stockId":985,"sp":19.68},{"date":"2025-11-27T16:00:00.000Z","stockId":985,"sp":19.85},{"date":"2025-11-26T16:00:00.000Z","stockId":985,"sp":19.17},{"date":"2025-11-25T16:00:00.000Z","stockId":985,"sp":19.09},{"date":"2025-11-24T16:00:00.000Z","stockId":985,"sp":19.55},{"date":"2025-11-23T16:00:00.000Z","stockId":985,"sp":19.21},{"date":"2025-11-20T16:00:00.000Z","stockId":985,"sp":19.08},{"date":"2025-11-19T16:00:00.000Z","stockId":985,"sp":19.4},{"date":"2025-11-18T16:00:00.000Z","stockId":985,"sp":19.87},{"date":"2025-11-17T16:00:00.000Z","stockId":985,"sp":20.04},{"date":"2025-11-16T16:00:00.000Z","stockId":985,"sp":20.08},{"date":"2025-11-13T16:00:00.000Z","stockId":985,"sp":20.03},{"date":"2025-11-12T16:00:00.000Z","stockId":985,"sp":20.55},{"date":"2025-11-11T16:00:00.000Z","stockId":985,"sp":21},{"date":"2025-11-10T16:00:00.000Z","stockId":985,"sp":21.42},{"date":"2025-11-09T16:00:00.000Z","stockId":985,"sp":19.47},{"date":"2025-11-06T16:00:00.000Z","stockId":985,"sp":19.57},{"date":"2025-11-05T16:00:00.000Z","stockId":985,"sp":19.45},{"date":"2025-11-04T16:00:00.000Z","stockId":985,"sp":19.3},{"date":"2025-11-03T16:00:00.000Z","stockId":985,"sp":18.98},{"date":"2025-11-02T16:00:00.000Z","stockId":985,"sp":19.02},{"date":"2025-10-30T16:00:00.000Z","stockId":985,"sp":18.67},{"date":"2025-10-29T16:00:00.000Z","stockId":985,"sp":18.37},{"date":"2025-10-28T16:00:00.000Z","stockId":985,"sp":18.89},{"date":"2025-10-27T16:00:00.000Z","stockId":985,"sp":19.06},{"date":"2025-10-26T16:00:00.000Z","stockId":985,"sp":18.76},{"date":"2025-10-23T16:00:00.000Z","stockId":985,"sp":18.72},{"date":"2025-10-22T16:00:00.000Z","stockId":985,"sp":18.65},{"date":"2025-10-21T16:00:00.000Z","stockId":985,"sp":18.62},{"date":"2025-10-20T16:00:00.000Z","stockId":985,"sp":18.1},{"date":"2025-10-19T16:00:00.000Z","stockId":985,"sp":17.6},{"date":"2025-10-16T16:00:00.000Z","stockId":985,"sp":17.33},{"date":"2025-10-15T16:00:00.000Z","stockId":985,"sp":17.27},{"date":"2025-10-14T16:00:00.000Z","stockId":985,"sp":17.58},{"date":"2025-10-13T16:00:00.000Z","stockId":985,"sp":17.64},{"date":"2025-10-12T16:00:00.000Z","stockId":985,"sp":17.79},{"date":"2025-10-09T16:00:00.000Z","stockId":985,"sp":18.02},{"date":"2025-10-08T16:00:00.000Z","stockId":985,"sp":17.71},{"date":"2025-09-29T16:00:00.000Z","stockId":985,"sp":18.89},{"date":"2025-09-28T16:00:00.000Z","stockId":985,"sp":19.91},{"date":"2025-09-25T16:00:00.000Z","stockId":985,"sp":18.1},{"date":"2025-09-24T16:00:00.000Z","stockId":985,"sp":17.42},{"date":"2025-09-23T16:00:00.000Z","stockId":985,"sp":17.42},{"date":"2025-09-22T16:00:00.000Z","stockId":985,"sp":17.28},{"date":"2025-09-21T16:00:00.000Z","stockId":985,"sp":17.5},{"date":"2025-09-18T16:00:00.000Z","stockId":985,"sp":17.62},{"date":"2025-09-17T16:00:00.000Z","stockId":985,"sp":17.79},{"date":"2025-09-16T16:00:00.000Z","stockId":985,"sp":18.29},{"date":"2025-09-15T16:00:00.000Z","stockId":985,"sp":18.37},{"date":"2025-09-14T16:00:00.000Z","stockId":985,"sp":18.31},{"date":"2025-09-11T16:00:00.000Z","stockId":985,"sp":18.41},{"date":"2025-09-10T16:00:00.000Z","stockId":985,"sp":18.46},{"date":"2025-09-09T16:00:00.000Z","stockId":985,"sp":18.46},{"date":"2025-09-08T16:00:00.000Z","stockId":985,"sp":18.32},{"date":"2025-09-07T16:00:00.000Z","stockId":985,"sp":18.47},{"date":"2025-09-04T16:00:00.000Z","stockId":985,"sp":18.13},{"date":"2025-09-03T16:00:00.000Z","stockId":985,"sp":17.99},{"date":"2025-09-02T16:00:00.000Z","stockId":985,"sp":17.8},{"date":"2025-09-01T16:00:00.000Z","stockId":985,"sp":18.13},{"date":"2025-08-31T16:00:00.000Z","stockId":985,"sp":18.09},{"date":"2025-08-28T16:00:00.000Z","stockId":985,"sp":17.95},{"date":"2025-08-27T16:00:00.000Z","stockId":985,"sp":18.1},{"date":"2025-08-26T16:00:00.000Z","stockId":985,"sp":18.58},{"date":"2025-08-25T16:00:00.000Z","stockId":985,"sp":19.28},{"date":"2025-08-24T16:00:00.000Z","stockId":985,"sp":19.12},{"date":"2025-08-21T16:00:00.000Z","stockId":985,"sp":19.29},{"date":"2025-08-20T16:00:00.000Z","stockId":985,"sp":19.43},{"date":"2025-08-19T16:00:00.000Z","stockId":985,"sp":19.4},{"date":"2025-08-18T16:00:00.000Z","stockId":985,"sp":19.07},{"date":"2025-08-17T16:00:00.000Z","stockId":985,"sp":18.92},{"date":"2025-08-14T16:00:00.000Z","stockId":985,"sp":18.84},{"date":"2025-08-13T16:00:00.000Z","stockId":985,"sp":18.66},{"date":"2025-08-12T16:00:00.000Z","stockId":985,"sp":19.04},{"date":"2025-08-11T16:00:00.000Z","stockId":985,"sp":19.11},{"date":"2025-08-10T16:00:00.000Z","stockId":985,"sp":19.3},{"date":"2025-08-07T16:00:00.000Z","stockId":985,"sp":18.94},{"date":"2025-08-06T16:00:00.000Z","stockId":985,"sp":18.97},{"date":"2025-08-05T16:00:00.000Z","stockId":985,"sp":19.06},{"date":"2025-08-04T16:00:00.000Z","stockId":985,"sp":19.06},{"date":"2025-08-03T16:00:00.000Z","stockId":985,"sp":18.81},{"date":"2025-07-31T16:00:00.000Z","stockId":985,"sp":18.66},{"date":"2025-07-30T16:00:00.000Z","stockId":985,"sp":18.46},{"date":"2025-07-29T16:00:00.000Z","stockId":985,"sp":18.96},{"date":"2025-07-28T16:00:00.000Z","stockId":985,"sp":19.05},{"date":"2025-07-27T16:00:00.000Z","stockId":985,"sp":19.12},{"date":"2025-07-24T16:00:00.000Z","stockId":985,"sp":19.06},{"date":"2025-07-23T16:00:00.000Z","stockId":985,"sp":19.03},{"date":"2025-07-22T16:00:00.000Z","stockId":985,"sp":19.05},{"date":"2025-07-21T16:00:00.000Z","stockId":985,"sp":18.96},{"date":"2025-07-20T16:00:00.000Z","stockId":985,"sp":19.08},{"date":"2025-07-17T16:00:00.000Z","stockId":985,"sp":18.9},{"date":"2025-07-16T16:00:00.000Z","stockId":985,"sp":18.72},{"date":"2025-07-15T16:00:00.000Z","stockId":985,"sp":18.77},{"date":"2025-07-14T16:00:00.000Z","stockId":985,"sp":18.7},{"date":"2025-07-13T16:00:00.000Z","stockId":985,"sp":19.08},{"date":"2025-07-10T16:00:00.000Z","stockId":985,"sp":18.94},{"date":"2025-07-09T16:00:00.000Z","stockId":985,"sp":18.91},{"date":"2025-07-08T16:00:00.000Z","stockId":985,"sp":18.49},{"date":"2025-07-07T16:00:00.000Z","stockId":985,"sp":18.67},{"date":"2025-07-06T16:00:00.000Z","stockId":985,"sp":18.48},{"date":"2025-07-03T16:00:00.000Z","stockId":985,"sp":18.24},{"date":"2025-07-02T16:00:00.000Z","stockId":985,"sp":18.53},{"date":"2025-07-01T16:00:00.000Z","stockId":985,"sp":18.52},{"date":"2025-06-30T16:00:00.000Z","stockId":985,"sp":18.53},{"date":"2025-06-29T16:00:00.000Z","stockId":985,"sp":18.41},{"date":"2025-06-26T16:00:00.000Z","stockId":985,"sp":18.03},{"date":"2025-06-25T16:00:00.000Z","stockId":985,"sp":18.18},{"date":"2025-06-24T16:00:00.000Z","stockId":985,"sp":17.8},{"date":"2025-06-23T16:00:00.000Z","stockId":985,"sp":17.97},{"date":"2025-06-22T16:00:00.000Z","stockId":985,"sp":19.91},{"date":"2025-06-19T16:00:00.000Z","stockId":985,"sp":20.37},{"date":"2025-06-18T16:00:00.000Z","stockId":985,"sp":19.42},{"date":"2025-06-17T16:00:00.000Z","stockId":985,"sp":18.24},{"date":"2025-06-16T16:00:00.000Z","stockId":985,"sp":18.54},{"date":"2025-06-15T16:00:00.000Z","stockId":985,"sp":18.15},{"date":"2025-06-12T16:00:00.000Z","stockId":985,"sp":18.23},{"date":"2025-06-11T16:00:00.000Z","stockId":985,"sp":17.89},{"date":"2025-06-10T16:00:00.000Z","stockId":985,"sp":17.91},{"date":"2025-06-09T16:00:00.000Z","stockId":985,"sp":17.58},{"date":"2025-06-08T16:00:00.000Z","stockId":985,"sp":17.87},{"date":"2025-06-05T16:00:00.000Z","stockId":985,"sp":17.79},{"date":"2025-06-04T16:00:00.000Z","stockId":985,"sp":17.53},{"date":"2025-06-03T16:00:00.000Z","stockId":985,"sp":17.64},{"date":"2025-06-02T16:00:00.000Z","stockId":985,"sp":17.44},{"date":"2025-05-29T16:00:00.000Z","stockId":985,"sp":17.42},{"date":"2025-05-28T16:00:00.000Z","stockId":985,"sp":17.5},{"date":"2025-05-27T16:00:00.000Z","stockId":985,"sp":17.26},{"date":"2025-05-26T16:00:00.000Z","stockId":985,"sp":17.52},{"date":"2025-05-25T16:00:00.000Z","stockId":985,"sp":17.5},{"date":"2025-05-22T16:00:00.000Z","stockId":985,"sp":17.39},{"date":"2025-05-21T16:00:00.000Z","stockId":985,"sp":17.69},{"date":"2025-05-20T16:00:00.000Z","stockId":985,"sp":18.22},{"date":"2025-05-19T16:00:00.000Z","stockId":985,"sp":18.13},{"date":"2025-05-18T16:00:00.000Z","stockId":985,"sp":17.69},{"date":"2025-05-15T16:00:00.000Z","stockId":985,"sp":17.21},{"date":"2025-05-14T16:00:00.000Z","stockId":985,"sp":17.18},{"date":"2025-05-13T16:00:00.000Z","stockId":985,"sp":17.17},{"date":"2025-05-12T16:00:00.000Z","stockId":985,"sp":17.21},{"date":"2025-05-11T16:00:00.000Z","stockId":985,"sp":17.3},{"date":"2025-05-08T16:00:00.000Z","stockId":985,"sp":17.29},{"date":"2025-05-07T16:00:00.000Z","stockId":985,"sp":17.43},{"date":"2025-05-06T16:00:00.000Z","stockId":985,"sp":17.24},{"date":"2025-05-05T16:00:00.000Z","stockId":985,"sp":17.2},{"date":"2025-04-29T16:00:00.000Z","stockId":985,"sp":16.9},{"date":"2025-04-28T16:00:00.000Z","stockId":985,"sp":16.69},{"date":"2025-04-27T16:00:00.000Z","stockId":985,"sp":16.6},{"date":"2025-04-24T16:00:00.000Z","stockId":985,"sp":16.66},{"date":"2025-04-23T16:00:00.000Z","stockId":985,"sp":16.72},{"date":"2025-04-22T16:00:00.000Z","stockId":985,"sp":16.8},{"date":"2025-04-21T16:00:00.000Z","stockId":985,"sp":16.6},{"date":"2025-04-20T16:00:00.000Z","stockId":985,"sp":16.5},{"date":"2025-04-17T16:00:00.000Z","stockId":985,"sp":16.28},{"date":"2025-04-16T16:00:00.000Z","stockId":985,"sp":16.14},{"date":"2025-04-15T16:00:00.000Z","stockId":985,"sp":15.93},{"date":"2025-04-14T16:00:00.000Z","stockId":985,"sp":16.23},{"date":"2025-04-13T16:00:00.000Z","stockId":985,"sp":16.2},{"date":"2025-04-10T16:00:00.000Z","stockId":985,"sp":15.72},{"date":"2025-04-09T16:00:00.000Z","stockId":985,"sp":15.79},{"date":"2025-04-08T16:00:00.000Z","stockId":985,"sp":15.29},{"date":"2025-04-07T16:00:00.000Z","stockId":985,"sp":14.97},{"date":"2025-04-06T16:00:00.000Z","stockId":985,"sp":15.53},{"date":"2025-04-02T16:00:00.000Z","stockId":985,"sp":17.26},{"date":"2025-04-01T16:00:00.000Z","stockId":985,"sp":17.22},{"date":"2025-03-31T16:00:00.000Z","stockId":985,"sp":17.18},{"date":"2025-03-30T16:00:00.000Z","stockId":985,"sp":16.97},{"date":"2025-03-27T16:00:00.000Z","stockId":985,"sp":17.23},{"date":"2025-03-26T16:00:00.000Z","stockId":985,"sp":17.63},{"date":"2025-03-25T16:00:00.000Z","stockId":985,"sp":17.83},{"date":"2025-03-24T16:00:00.000Z","stockId":985,"sp":17.45},{"date":"2025-03-23T16:00:00.000Z","stockId":985,"sp":17.39},{"date":"2025-03-20T16:00:00.000Z","stockId":985,"sp":17.93},{"date":"2025-03-19T16:00:00.000Z","stockId":985,"sp":18.44},{"date":"2025-03-18T16:00:00.000Z","stockId":985,"sp":18.41},{"date":"2025-03-17T16:00:00.000Z","stockId":985,"sp":18.65},{"date":"2025-03-16T16:00:00.000Z","stockId":985,"sp":18.6},{"date":"2025-03-13T16:00:00.000Z","stockId":985,"sp":18.5},{"date":"2025-03-12T16:00:00.000Z","stockId":985,"sp":18.17},{"date":"2025-03-11T16:00:00.000Z","stockId":985,"sp":18.25},{"date":"2025-03-10T16:00:00.000Z","stockId":985,"sp":18.43},{"date":"2025-03-09T16:00:00.000Z","stockId":985,"sp":18.36},{"date":"2025-03-06T16:00:00.000Z","stockId":985,"sp":18.09},{"date":"2025-03-05T16:00:00.000Z","stockId":985,"sp":18.2},{"date":"2025-03-04T16:00:00.000Z","stockId":985,"sp":18.24},{"date":"2025-03-03T16:00:00.000Z","stockId":985,"sp":18.49},{"date":"2025-03-02T16:00:00.000Z","stockId":985,"sp":18.27},{"date":"2025-02-27T16:00:00.000Z","stockId":985,"sp":18.25},{"date":"2025-02-26T16:00:00.000Z","stockId":985,"sp":18.61},{"date":"2025-02-25T16:00:00.000Z","stockId":985,"sp":18.62},{"date":"2025-02-24T16:00:00.000Z","stockId":985,"sp":18.67},{"date":"2025-02-23T16:00:00.000Z","stockId":985,"sp":19.1},{"date":"2025-02-20T16:00:00.000Z","stockId":985,"sp":19.36},{"date":"2025-02-19T16:00:00.000Z","stockId":985,"sp":19.33},{"date":"2025-02-18T16:00:00.000Z","stockId":985,"sp":19.6},{"date":"2025-02-17T16:00:00.000Z","stockId":985,"sp":19.54},{"date":"2025-02-16T16:00:00.000Z","stockId":985,"sp":19.48},{"date":"2025-02-13T16:00:00.000Z","stockId":985,"sp":19.58},{"date":"2025-02-12T16:00:00.000Z","stockId":985,"sp":19.82},{"date":"2025-02-11T16:00:00.000Z","stockId":985,"sp":20.14},{"date":"2025-02-10T16:00:00.000Z","stockId":985,"sp":20.42},{"date":"2025-02-09T16:00:00.000Z","stockId":985,"sp":20.42},{"date":"2025-02-06T16:00:00.000Z","stockId":985,"sp":19.08},{"date":"2025-02-05T16:00:00.000Z","stockId":985,"sp":19},{"date":"2025-02-04T16:00:00.000Z","stockId":985,"sp":18.97},{"date":"2025-01-26T16:00:00.000Z","stockId":985,"sp":18.64},{"date":"2025-01-23T16:00:00.000Z","stockId":985,"sp":18.34},{"date":"2025-01-22T16:00:00.000Z","stockId":985,"sp":18.25},{"date":"2025-01-21T16:00:00.000Z","stockId":985,"sp":18.21},{"date":"2025-01-20T16:00:00.000Z","stockId":985,"sp":18.53},{"date":"2025-01-19T16:00:00.000Z","stockId":985,"sp":19.15},{"date":"2025-01-16T16:00:00.000Z","stockId":985,"sp":18.78},{"date":"2025-01-15T16:00:00.000Z","stockId":985,"sp":18.59},{"date":"2025-01-14T16:00:00.000Z","stockId":985,"sp":18.31},{"date":"2025-01-13T16:00:00.000Z","stockId":985,"sp":18.47},{"date":"2025-01-12T16:00:00.000Z","stockId":985,"sp":17.46},{"date":"2025-01-09T16:00:00.000Z","stockId":985,"sp":17.05},{"date":"2025-01-08T16:00:00.000Z","stockId":985,"sp":17.58},{"date":"2025-01-07T16:00:00.000Z","stockId":985,"sp":17.49},{"date":"2025-01-06T16:00:00.000Z","stockId":985,"sp":17.66},{"date":"2025-01-05T16:00:00.000Z","stockId":985,"sp":17.21},{"date":"2025-01-02T16:00:00.000Z","stockId":985,"sp":17.2},{"date":"2025-01-01T16:00:00.000Z","stockId":985,"sp":18.11},{"date":"2024-12-30T16:00:00.000Z","stockId":985,"sp":18.7},{"date":"2024-12-29T16:00:00.000Z","stockId":985,"sp":19.27},{"date":"2024-12-26T16:00:00.000Z","stockId":985,"sp":19},{"date":"2024-12-25T16:00:00.000Z","stockId":985,"sp":18.76},{"date":"2024-12-24T16:00:00.000Z","stockId":985,"sp":18.9},{"date":"2024-12-23T16:00:00.000Z","stockId":985,"sp":19.57},{"date":"2024-12-22T16:00:00.000Z","stockId":985,"sp":20.59},{"date":"2024-12-19T16:00:00.000Z","stockId":985,"sp":21.54},{"date":"2024-12-18T16:00:00.000Z","stockId":985,"sp":21.28},{"date":"2024-12-17T16:00:00.000Z","stockId":985,"sp":21.44},{"date":"2024-12-16T16:00:00.000Z","stockId":985,"sp":20.56},{"date":"2024-12-15T16:00:00.000Z","stockId":985,"sp":21.5},{"date":"2024-12-12T16:00:00.000Z","stockId":985,"sp":22.18},{"date":"2024-12-11T16:00:00.000Z","stockId":985,"sp":21.66},{"date":"2024-12-10T16:00:00.000Z","stockId":985,"sp":19.69},{"date":"2024-12-09T16:00:00.000Z","stockId":985,"sp":19.46},{"date":"2024-12-08T16:00:00.000Z","stockId":985,"sp":19.98},{"date":"2024-12-05T16:00:00.000Z","stockId":985,"sp":19.74},{"date":"2024-12-04T16:00:00.000Z","stockId":985,"sp":19.74},{"date":"2024-12-03T16:00:00.000Z","stockId":985,"sp":19.79},{"date":"2024-12-02T16:00:00.000Z","stockId":985,"sp":20.17},{"date":"2024-12-01T16:00:00.000Z","stockId":985,"sp":20.01},{"date":"2024-11-28T16:00:00.000Z","stockId":985,"sp":19.68},{"date":"2024-11-27T16:00:00.000Z","stockId":985,"sp":19.55},{"date":"2024-11-26T16:00:00.000Z","stockId":985,"sp":19.5},{"date":"2024-11-25T16:00:00.000Z","stockId":985,"sp":19.95},{"date":"2024-11-24T16:00:00.000Z","stockId":985,"sp":20.92},{"date":"2024-11-21T16:00:00.000Z","stockId":985,"sp":20.08},{"date":"2024-11-20T16:00:00.000Z","stockId":985,"sp":20.56},{"date":"2024-11-19T16:00:00.000Z","stockId":985,"sp":20.31},{"date":"2024-11-18T16:00:00.000Z","stockId":985,"sp":20.11},{"date":"2024-11-17T16:00:00.000Z","stockId":985,"sp":19.92},{"date":"2024-11-14T16:00:00.000Z","stockId":985,"sp":21},{"date":"2024-11-13T16:00:00.000Z","stockId":985,"sp":21.78},{"date":"2024-11-12T16:00:00.000Z","stockId":985,"sp":20.51},{"date":"2024-11-11T16:00:00.000Z","stockId":985,"sp":21.18},{"date":"2024-11-10T16:00:00.000Z","stockId":985,"sp":20.85},{"date":"2024-11-07T16:00:00.000Z","stockId":985,"sp":21.04},{"date":"2024-11-06T16:00:00.000Z","stockId":985,"sp":19.77},{"date":"2024-11-05T16:00:00.000Z","stockId":985,"sp":19.74},{"date":"2024-11-04T16:00:00.000Z","stockId":985,"sp":18.07},{"date":"2024-11-03T16:00:00.000Z","stockId":985,"sp":17.7},{"date":"2024-10-31T16:00:00.000Z","stockId":985,"sp":17.68},{"date":"2024-10-30T16:00:00.000Z","stockId":985,"sp":18.7},{"date":"2024-10-29T16:00:00.000Z","stockId":985,"sp":18.16},{"date":"2024-10-28T16:00:00.000Z","stockId":985,"sp":17.98},{"date":"2024-10-27T16:00:00.000Z","stockId":985,"sp":18.97},{"date":"2024-10-24T16:00:00.000Z","stockId":985,"sp":18.48},{"date":"2024-10-23T16:00:00.000Z","stockId":985,"sp":16.8},{"date":"2024-10-22T16:00:00.000Z","stockId":985,"sp":16.2},{"date":"2024-10-21T16:00:00.000Z","stockId":985,"sp":15.8},{"date":"2024-10-20T16:00:00.000Z","stockId":985,"sp":15.7},{"date":"2024-10-17T16:00:00.000Z","stockId":985,"sp":15.65},{"date":"2024-10-16T16:00:00.000Z","stockId":985,"sp":15.73},{"date":"2024-10-15T16:00:00.000Z","stockId":985,"sp":14.88},{"date":"2024-10-14T16:00:00.000Z","stockId":985,"sp":15.03},{"date":"2024-10-13T16:00:00.000Z","stockId":985,"sp":15.28},{"date":"2024-10-10T16:00:00.000Z","stockId":985,"sp":14.93},{"date":"2024-10-09T16:00:00.000Z","stockId":985,"sp":15.3},{"date":"2024-10-08T16:00:00.000Z","stockId":985,"sp":14.72},{"date":"2024-10-07T16:00:00.000Z","stockId":985,"sp":16.14},{"date":"2024-09-29T16:00:00.000Z","stockId":985,"sp":15.52},{"date":"2024-09-26T16:00:00.000Z","stockId":985,"sp":14.43},{"date":"2024-09-25T16:00:00.000Z","stockId":985,"sp":13.86},{"date":"2024-09-24T16:00:00.000Z","stockId":985,"sp":13.64},{"date":"2024-09-23T16:00:00.000Z","stockId":985,"sp":13.64},{"date":"2024-09-22T16:00:00.000Z","stockId":985,"sp":13.7},{"date":"2024-09-19T16:00:00.000Z","stockId":985,"sp":13.74},{"date":"2024-09-18T16:00:00.000Z","stockId":985,"sp":14.03},{"date":"2024-09-17T16:00:00.000Z","stockId":985,"sp":13.57},{"date":"2024-09-12T16:00:00.000Z","stockId":985,"sp":13.44},{"date":"2024-09-11T16:00:00.000Z","stockId":985,"sp":12.79},{"date":"2024-09-10T16:00:00.000Z","stockId":985,"sp":12.68},{"date":"2024-09-09T16:00:00.000Z","stockId":985,"sp":12.93},{"date":"2024-09-08T16:00:00.000Z","stockId":985,"sp":13.33},{"date":"2024-09-05T16:00:00.000Z","stockId":985,"sp":12.83},{"date":"2024-09-04T16:00:00.000Z","stockId":985,"sp":12.95},{"date":"2024-09-03T16:00:00.000Z","stockId":985,"sp":13.11},{"date":"2024-09-02T16:00:00.000Z","stockId":985,"sp":13.71},{"date":"2024-09-01T16:00:00.000Z","stockId":985,"sp":12.46},{"date":"2024-08-29T16:00:00.000Z","stockId":985,"sp":12.65},{"date":"2024-08-28T16:00:00.000Z","stockId":985,"sp":12.6},{"date":"2024-08-27T16:00:00.000Z","stockId":985,"sp":12.59},{"date":"2024-08-26T16:00:00.000Z","stockId":985,"sp":12.48},{"date":"2024-08-25T16:00:00.000Z","stockId":985,"sp":12.38},{"date":"2024-08-22T16:00:00.000Z","stockId":985,"sp":11.88},{"date":"2024-08-21T16:00:00.000Z","stockId":985,"sp":11.94},{"date":"2024-08-20T16:00:00.000Z","stockId":985,"sp":12.07},{"date":"2024-08-19T16:00:00.000Z","stockId":985,"sp":12.08},{"date":"2024-08-18T16:00:00.000Z","stockId":985,"sp":12.27},{"date":"2024-08-15T16:00:00.000Z","stockId":985,"sp":12.32},{"date":"2024-08-14T16:00:00.000Z","stockId":985,"sp":12.4},{"date":"2024-08-13T16:00:00.000Z","stockId":985,"sp":12.42},{"date":"2024-08-12T16:00:00.000Z","stockId":985,"sp":12.5},{"date":"2024-08-11T16:00:00.000Z","stockId":985,"sp":12.35},{"date":"2024-08-08T16:00:00.000Z","stockId":985,"sp":12.45},{"date":"2024-08-07T16:00:00.000Z","stockId":985,"sp":12.52},{"date":"2024-08-06T16:00:00.000Z","stockId":985,"sp":12.73},{"date":"2024-08-05T16:00:00.000Z","stockId":985,"sp":12.43},{"date":"2024-08-04T16:00:00.000Z","stockId":985,"sp":12.13},{"date":"2024-08-01T16:00:00.000Z","stockId":985,"sp":12.34},{"date":"2024-07-31T16:00:00.000Z","stockId":985,"sp":12.58},{"date":"2024-07-30T16:00:00.000Z","stockId":985,"sp":12.52},{"date":"2024-07-29T16:00:00.000Z","stockId":985,"sp":12.39},{"date":"2024-07-28T16:00:00.000Z","stockId":985,"sp":12.36},{"date":"2024-07-25T16:00:00.000Z","stockId":985,"sp":11.86},{"date":"2024-07-24T16:00:00.000Z","stockId":985,"sp":11.62},{"date":"2024-07-23T16:00:00.000Z","stockId":985,"sp":11.45},{"date":"2024-07-22T16:00:00.000Z","stockId":985,"sp":11.58},{"date":"2024-07-21T16:00:00.000Z","stockId":985,"sp":11.72},{"date":"2024-07-18T16:00:00.000Z","stockId":985,"sp":11.69},{"date":"2024-07-17T16:00:00.000Z","stockId":985,"sp":11.72},{"date":"2024-07-16T16:00:00.000Z","stockId":985,"sp":11.88},{"date":"2024-07-15T16:00:00.000Z","stockId":985,"sp":11.8},{"date":"2024-07-14T16:00:00.000Z","stockId":985,"sp":11.88},{"date":"2024-07-11T16:00:00.000Z","stockId":985,"sp":12.15},{"date":"2024-07-10T16:00:00.000Z","stockId":985,"sp":12.16},{"date":"2024-07-09T16:00:00.000Z","stockId":985,"sp":11.83},{"date":"2024-07-08T16:00:00.000Z","stockId":985,"sp":12.04},{"date":"2024-07-07T16:00:00.000Z","stockId":985,"sp":11.85},{"date":"2024-07-04T16:00:00.000Z","stockId":985,"sp":12.28},{"date":"2024-07-03T16:00:00.000Z","stockId":985,"sp":12.14},{"date":"2024-07-02T16:00:00.000Z","stockId":985,"sp":12.51},{"date":"2024-07-01T16:00:00.000Z","stockId":985,"sp":12.74},{"date":"2024-06-30T16:00:00.000Z","stockId":985,"sp":12.65},{"date":"2024-06-27T16:00:00.000Z","stockId":985,"sp":12.6},{"date":"2024-06-26T16:00:00.000Z","stockId":985,"sp":12.57},{"sp":12.76,"stockId":985,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.37,"stockId":985,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.1,"stockId":985,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.64,"stockId":985,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.55,"stockId":985,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.94,"stockId":985,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.87,"stockId":985,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.63,"stockId":985,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.93,"stockId":985,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.98,"stockId":985,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.28,"stockId":985,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.03,"stockId":985,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.03,"stockId":985,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.42,"stockId":985,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.06,"stockId":985,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.37,"stockId":985,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.64,"stockId":985,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.09,"stockId":985,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.11,"stockId":985,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.45,"stockId":985,"date":"2024-05-28T16:00:00.000Z"},{"sp":14.37,"stockId":985,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.62,"stockId":985,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.38,"stockId":985,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.48,"stockId":985,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.77,"stockId":985,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.87,"stockId":985,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.18,"stockId":985,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.96,"stockId":985,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.9,"stockId":985,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.78,"stockId":985,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.87,"stockId":985,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.45,"stockId":985,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":985,"sp":14.86},{"date":"2024-05-08T16:00:00.000Z","stockId":985,"sp":14.88},{"date":"2024-05-07T16:00:00.000Z","stockId":985,"sp":15.05},{"date":"2024-05-06T16:00:00.000Z","stockId":985,"sp":15.05},{"date":"2024-05-05T16:00:00.000Z","stockId":985,"sp":14.77},{"date":"2024-04-29T16:00:00.000Z","stockId":985,"sp":14.6},{"date":"2024-04-28T16:00:00.000Z","stockId":985,"sp":14.48},{"date":"2024-04-25T16:00:00.000Z","stockId":985,"sp":14.15},{"date":"2024-04-24T16:00:00.000Z","stockId":985,"sp":13.72},{"date":"2024-04-23T16:00:00.000Z","stockId":985,"sp":13.47},{"date":"2024-04-22T16:00:00.000Z","stockId":985,"sp":13.31},{"date":"2024-04-21T16:00:00.000Z","stockId":985,"sp":13.08},{"date":"2024-04-18T16:00:00.000Z","stockId":985,"sp":14.05},{"date":"2024-04-17T16:00:00.000Z","stockId":985,"sp":13.6},{"date":"2024-04-16T16:00:00.000Z","stockId":985,"sp":13.47},{"date":"2024-04-15T16:00:00.000Z","stockId":985,"sp":12.62},{"date":"2024-04-14T16:00:00.000Z","stockId":985,"sp":13.99},{"date":"2024-04-11T16:00:00.000Z","stockId":985,"sp":14.78},{"date":"2024-04-10T16:00:00.000Z","stockId":985,"sp":14.48},{"date":"2024-04-09T16:00:00.000Z","stockId":985,"sp":14.75},{"date":"2024-04-08T16:00:00.000Z","stockId":985,"sp":14.63},{"date":"2024-04-07T16:00:00.000Z","stockId":985,"sp":14.49},{"date":"2024-04-02T16:00:00.000Z","stockId":985,"sp":14.87},{"date":"2024-04-01T16:00:00.000Z","stockId":985,"sp":14.79},{"date":"2024-03-31T16:00:00.000Z","stockId":985,"sp":14.48},{"date":"2024-03-28T16:00:00.000Z","stockId":985,"sp":14.37},{"date":"2024-03-27T16:00:00.000Z","stockId":985,"sp":13.78},{"date":"2024-03-26T16:00:00.000Z","stockId":985,"sp":13.55},{"date":"2024-03-25T16:00:00.000Z","stockId":985,"sp":13.98},{"date":"2024-03-24T16:00:00.000Z","stockId":985,"sp":14.13},{"date":"2024-03-21T16:00:00.000Z","stockId":985,"sp":14.12},{"date":"2024-03-20T16:00:00.000Z","stockId":985,"sp":14.4},{"date":"2024-03-19T16:00:00.000Z","stockId":985,"sp":14.31},{"date":"2024-03-18T16:00:00.000Z","stockId":985,"sp":14.14},{"date":"2024-03-17T16:00:00.000Z","stockId":985,"sp":14.11},{"date":"2024-03-14T16:00:00.000Z","stockId":985,"sp":13.95},{"date":"2024-03-13T16:00:00.000Z","stockId":985,"sp":13.81},{"date":"2024-03-12T16:00:00.000Z","stockId":985,"sp":13.91},{"date":"2024-03-11T16:00:00.000Z","stockId":985,"sp":13.85},{"date":"2024-03-10T16:00:00.000Z","stockId":985,"sp":13.58},{"date":"2024-03-07T16:00:00.000Z","stockId":985,"sp":13.34},{"date":"2024-03-06T16:00:00.000Z","stockId":985,"sp":13.5},{"date":"2024-03-05T16:00:00.000Z","stockId":985,"sp":13.29},{"date":"2024-03-04T16:00:00.000Z","stockId":985,"sp":13.11},{"date":"2024-03-03T16:00:00.000Z","stockId":985,"sp":13.45},{"date":"2024-02-29T16:00:00.000Z","stockId":985,"sp":13.43},{"date":"2024-02-28T16:00:00.000Z","stockId":985,"sp":13.45},{"date":"2024-02-27T16:00:00.000Z","stockId":985,"sp":13.15},{"date":"2024-02-26T16:00:00.000Z","stockId":985,"sp":13.86},{"date":"2024-02-25T16:00:00.000Z","stockId":985,"sp":13.8},{"date":"2024-02-22T16:00:00.000Z","stockId":985,"sp":14.23},{"date":"2024-02-21T16:00:00.000Z","stockId":985,"sp":13.76},{"date":"2024-02-20T16:00:00.000Z","stockId":985,"sp":12.51},{"date":"2024-02-19T16:00:00.000Z","stockId":985,"sp":12.17},{"date":"2024-02-18T16:00:00.000Z","stockId":985,"sp":12.02},{"date":"2024-02-07T16:00:00.000Z","stockId":985,"sp":11.6},{"date":"2024-02-06T16:00:00.000Z","stockId":985,"sp":10.58},{"date":"2024-02-05T16:00:00.000Z","stockId":985,"sp":11.54},{"date":"2024-02-04T16:00:00.000Z","stockId":985,"sp":12.35},{"date":"2024-02-01T16:00:00.000Z","stockId":985,"sp":13.72},{"date":"2024-01-31T16:00:00.000Z","stockId":985,"sp":13.15},{"date":"2024-01-30T16:00:00.000Z","stockId":985,"sp":14.41},{"date":"2024-01-29T16:00:00.000Z","stockId":985,"sp":15.93},{"date":"2024-01-28T16:00:00.000Z","stockId":985,"sp":16.55},{"date":"2024-01-25T16:00:00.000Z","stockId":985,"sp":18.22},{"date":"2024-01-24T16:00:00.000Z","stockId":985,"sp":16.56},{"date":"2024-01-23T16:00:00.000Z","stockId":985,"sp":15.93},{"date":"2024-01-22T16:00:00.000Z","stockId":985,"sp":14.48},{"date":"2024-01-21T16:00:00.000Z","stockId":985,"sp":14.61},{"date":"2024-01-18T16:00:00.000Z","stockId":985,"sp":15.61},{"date":"2024-01-17T16:00:00.000Z","stockId":985,"sp":15.86},{"date":"2024-01-16T16:00:00.000Z","stockId":985,"sp":16.16},{"date":"2024-01-15T16:00:00.000Z","stockId":985,"sp":16.14},{"date":"2024-01-14T16:00:00.000Z","stockId":985,"sp":16.31},{"date":"2024-01-11T16:00:00.000Z","stockId":985,"sp":16.4},{"date":"2024-01-10T16:00:00.000Z","stockId":985,"sp":16.39},{"date":"2024-01-09T16:00:00.000Z","stockId":985,"sp":16.21},{"date":"2024-01-08T16:00:00.000Z","stockId":985,"sp":16.42},{"date":"2024-01-07T16:00:00.000Z","stockId":985,"sp":16.38},{"date":"2024-01-04T16:00:00.000Z","stockId":985,"sp":16.71},{"date":"2024-01-03T16:00:00.000Z","stockId":985,"sp":17.05},{"date":"2024-01-02T16:00:00.000Z","stockId":985,"sp":16.99},{"date":"2024-01-01T16:00:00.000Z","stockId":985,"sp":16.77},{"date":"2023-12-28T16:00:00.000Z","stockId":985,"sp":16.18},{"date":"2023-12-27T16:00:00.000Z","stockId":985,"sp":16.06},{"date":"2023-12-26T16:00:00.000Z","stockId":985,"sp":15.9},{"date":"2023-12-25T16:00:00.000Z","stockId":985,"sp":15.91},{"date":"2023-12-24T16:00:00.000Z","stockId":985,"sp":16.23},{"date":"2023-12-21T16:00:00.000Z","stockId":985,"sp":16.93},{"date":"2023-12-20T16:00:00.000Z","stockId":985,"sp":17.77},{"date":"2023-12-19T16:00:00.000Z","stockId":985,"sp":18.14},{"date":"2023-12-18T16:00:00.000Z","stockId":985,"sp":17.18},{"date":"2023-12-17T16:00:00.000Z","stockId":985,"sp":18},{"date":"2023-12-14T16:00:00.000Z","stockId":985,"sp":18.51},{"date":"2023-12-13T16:00:00.000Z","stockId":985,"sp":19.24},{"date":"2023-12-12T16:00:00.000Z","stockId":985,"sp":17.49},{"date":"2023-12-11T16:00:00.000Z","stockId":985,"sp":17.65},{"date":"2023-12-10T16:00:00.000Z","stockId":985,"sp":16.94},{"date":"2023-12-07T16:00:00.000Z","stockId":985,"sp":16.72},{"date":"2023-12-06T16:00:00.000Z","stockId":985,"sp":17.59},{"date":"2023-12-05T16:00:00.000Z","stockId":985,"sp":17.81},{"date":"2023-12-04T16:00:00.000Z","stockId":985,"sp":17.62},{"date":"2023-12-03T16:00:00.000Z","stockId":985,"sp":17.35},{"date":"2023-11-30T16:00:00.000Z","stockId":985,"sp":16.62},{"date":"2023-11-29T16:00:00.000Z","stockId":985,"sp":16.54},{"date":"2023-11-28T16:00:00.000Z","stockId":985,"sp":16.82},{"date":"2023-11-27T16:00:00.000Z","stockId":985,"sp":17.06},{"date":"2023-11-26T16:00:00.000Z","stockId":985,"sp":17.04},{"date":"2023-11-23T16:00:00.000Z","stockId":985,"sp":17.05},{"date":"2023-11-22T16:00:00.000Z","stockId":985,"sp":17.05},{"date":"2023-11-21T16:00:00.000Z","stockId":985,"sp":17.02},{"date":"2023-11-20T16:00:00.000Z","stockId":985,"sp":17.1},{"date":"2023-11-19T16:00:00.000Z","stockId":985,"sp":17.08},{"date":"2023-11-16T16:00:00.000Z","stockId":985,"sp":16.94},{"date":"2023-11-15T16:00:00.000Z","stockId":985,"sp":16.9},{"date":"2023-11-14T16:00:00.000Z","stockId":985,"sp":16.98},{"date":"2023-11-13T16:00:00.000Z","stockId":985,"sp":16.89},{"date":"2023-11-12T16:00:00.000Z","stockId":985,"sp":16.84},{"date":"2023-11-09T16:00:00.000Z","stockId":985,"sp":16.87},{"date":"2023-11-08T16:00:00.000Z","stockId":985,"sp":16.39},{"date":"2023-11-07T16:00:00.000Z","stockId":985,"sp":16.25},{"date":"2023-11-06T16:00:00.000Z","stockId":985,"sp":16.2},{"date":"2023-11-05T16:00:00.000Z","stockId":985,"sp":15.84},{"date":"2023-11-02T16:00:00.000Z","stockId":985,"sp":16.16},{"date":"2023-11-01T16:00:00.000Z","stockId":985,"sp":16.19},{"date":"2023-10-31T16:00:00.000Z","stockId":985,"sp":16.34},{"date":"2023-10-30T16:00:00.000Z","stockId":985,"sp":16.27},{"date":"2023-10-29T16:00:00.000Z","stockId":985,"sp":16.14},{"date":"2023-10-26T16:00:00.000Z","stockId":985,"sp":16.08},{"date":"2023-10-25T16:00:00.000Z","stockId":985,"sp":15.89},{"date":"2023-10-24T16:00:00.000Z","stockId":985,"sp":16.07},{"date":"2023-10-23T16:00:00.000Z","stockId":985,"sp":15.85},{"date":"2023-10-22T16:00:00.000Z","stockId":985,"sp":15.11},{"date":"2023-10-19T16:00:00.000Z","stockId":985,"sp":15.51},{"date":"2023-10-18T16:00:00.000Z","stockId":985,"sp":15.62},{"date":"2023-10-17T16:00:00.000Z","stockId":985,"sp":15.93},{"date":"2023-10-16T16:00:00.000Z","stockId":985,"sp":16.2},{"date":"2023-10-15T16:00:00.000Z","stockId":985,"sp":15.95},{"date":"2023-10-12T16:00:00.000Z","stockId":985,"sp":15.68},{"date":"2023-10-11T16:00:00.000Z","stockId":985,"sp":15.86},{"date":"2023-10-10T16:00:00.000Z","stockId":985,"sp":15.91},{"date":"2023-10-09T16:00:00.000Z","stockId":985,"sp":16.24},{"date":"2023-10-08T16:00:00.000Z","stockId":985,"sp":16.08},{"date":"2023-09-27T16:00:00.000Z","stockId":985,"sp":16.79},{"date":"2023-09-26T16:00:00.000Z","stockId":985,"sp":16.14},{"date":"2023-09-25T16:00:00.000Z","stockId":985,"sp":15.7},{"date":"2023-09-24T16:00:00.000Z","stockId":985,"sp":15.72},{"date":"2023-09-21T16:00:00.000Z","stockId":985,"sp":16.01},{"date":"2023-09-20T16:00:00.000Z","stockId":985,"sp":16.02},{"date":"2023-09-19T16:00:00.000Z","stockId":985,"sp":16.5},{"date":"2023-09-18T16:00:00.000Z","stockId":985,"sp":17},{"date":"2023-09-17T16:00:00.000Z","stockId":985,"sp":16.55},{"date":"2023-09-14T16:00:00.000Z","stockId":985,"sp":16.4},{"date":"2023-09-13T16:00:00.000Z","stockId":985,"sp":16.27},{"date":"2023-09-12T16:00:00.000Z","stockId":985,"sp":16.36},{"date":"2023-09-11T16:00:00.000Z","stockId":985,"sp":16.41},{"date":"2023-09-10T16:00:00.000Z","stockId":985,"sp":16.72},{"date":"2023-09-07T16:00:00.000Z","stockId":985,"sp":16.47},{"date":"2023-09-06T16:00:00.000Z","stockId":985,"sp":16.59},{"date":"2023-09-05T16:00:00.000Z","stockId":985,"sp":16.82},{"date":"2023-09-04T16:00:00.000Z","stockId":985,"sp":16.85},{"date":"2023-09-03T16:00:00.000Z","stockId":985,"sp":17},{"date":"2023-08-31T16:00:00.000Z","stockId":985,"sp":16.4},{"date":"2023-08-30T16:00:00.000Z","stockId":985,"sp":16.35},{"date":"2023-08-29T16:00:00.000Z","stockId":985,"sp":16.33},{"date":"2023-08-28T16:00:00.000Z","stockId":985,"sp":16.03},{"date":"2023-08-27T16:00:00.000Z","stockId":985,"sp":15.2},{"date":"2023-08-24T16:00:00.000Z","stockId":985,"sp":15.18},{"date":"2023-08-23T16:00:00.000Z","stockId":985,"sp":15.47},{"date":"2023-08-22T16:00:00.000Z","stockId":985,"sp":15.42},{"date":"2023-08-21T16:00:00.000Z","stockId":985,"sp":15.54},{"date":"2023-08-20T16:00:00.000Z","stockId":985,"sp":15.86},{"date":"2023-08-17T16:00:00.000Z","stockId":985,"sp":15.96},{"date":"2023-08-16T16:00:00.000Z","stockId":985,"sp":15.91},{"date":"2023-08-15T16:00:00.000Z","stockId":985,"sp":15.58},{"date":"2023-08-14T16:00:00.000Z","stockId":985,"sp":15.8},{"date":"2023-08-13T16:00:00.000Z","stockId":985,"sp":15.77},{"date":"2023-08-10T16:00:00.000Z","stockId":985,"sp":15.9},{"date":"2023-08-09T16:00:00.000Z","stockId":985,"sp":16.02},{"date":"2023-08-08T16:00:00.000Z","stockId":985,"sp":15.66},{"date":"2023-08-07T16:00:00.000Z","stockId":985,"sp":15.88},{"date":"2023-08-06T16:00:00.000Z","stockId":985,"sp":15.96},{"date":"2023-08-03T16:00:00.000Z","stockId":985,"sp":16.01},{"date":"2023-08-02T16:00:00.000Z","stockId":985,"sp":15.99},{"date":"2023-08-01T16:00:00.000Z","stockId":985,"sp":16.31},{"date":"2023-07-31T16:00:00.000Z","stockId":985,"sp":16.36},{"date":"2023-07-30T16:00:00.000Z","stockId":985,"sp":16.31},{"date":"2023-07-27T16:00:00.000Z","stockId":985,"sp":16.34},{"date":"2023-07-26T16:00:00.000Z","stockId":985,"sp":16.33},{"date":"2023-07-25T16:00:00.000Z","stockId":985,"sp":16.46},{"date":"2023-07-24T16:00:00.000Z","stockId":985,"sp":16.38},{"date":"2023-07-23T16:00:00.000Z","stockId":985,"sp":16.07},{"date":"2023-07-20T16:00:00.000Z","stockId":985,"sp":16.1},{"date":"2023-07-19T16:00:00.000Z","stockId":985,"sp":16.13},{"date":"2023-07-18T16:00:00.000Z","stockId":985,"sp":16.4},{"date":"2023-07-17T16:00:00.000Z","stockId":985,"sp":16.42},{"date":"2023-07-16T16:00:00.000Z","stockId":985,"sp":16.34},{"date":"2023-07-13T16:00:00.000Z","stockId":985,"sp":16.33},{"date":"2023-07-12T16:00:00.000Z","stockId":985,"sp":16.38},{"date":"2023-07-11T16:00:00.000Z","stockId":985,"sp":16.21},{"date":"2023-07-10T16:00:00.000Z","stockId":985,"sp":16.28},{"date":"2023-07-09T16:00:00.000Z","stockId":985,"sp":16.16},{"date":"2023-07-06T16:00:00.000Z","stockId":985,"sp":16.35},{"date":"2023-07-05T16:00:00.000Z","stockId":985,"sp":16.25},{"date":"2023-07-04T16:00:00.000Z","stockId":985,"sp":16.21},{"date":"2023-07-03T16:00:00.000Z","stockId":985,"sp":16.28},{"date":"2023-07-02T16:00:00.000Z","stockId":985,"sp":16.28},{"date":"2023-06-29T16:00:00.000Z","stockId":985,"sp":16.2},{"date":"2023-06-28T16:00:00.000Z","stockId":985,"sp":15.97},{"date":"2023-06-27T16:00:00.000Z","stockId":985,"sp":15.69},{"date":"2023-06-26T16:00:00.000Z","stockId":985,"sp":15.75},{"date":"2023-06-25T16:00:00.000Z","stockId":985,"sp":15.3},{"date":"2023-06-20T16:00:00.000Z","stockId":985,"sp":15.5},{"date":"2023-06-19T16:00:00.000Z","stockId":985,"sp":15.61},{"date":"2023-06-18T16:00:00.000Z","stockId":985,"sp":15.81},{"date":"2023-06-15T16:00:00.000Z","stockId":985,"sp":15.81},{"date":"2023-06-14T16:00:00.000Z","stockId":985,"sp":15.22},{"date":"2023-06-13T16:00:00.000Z","stockId":985,"sp":15.2},{"date":"2023-06-12T16:00:00.000Z","stockId":985,"sp":15.15},{"date":"2023-06-11T16:00:00.000Z","stockId":985,"sp":15.15},{"date":"2023-06-08T16:00:00.000Z","stockId":985,"sp":15.11},{"date":"2023-06-07T16:00:00.000Z","stockId":985,"sp":15.17},{"date":"2023-06-06T16:00:00.000Z","stockId":985,"sp":14.96},{"date":"2023-06-05T16:00:00.000Z","stockId":985,"sp":15.08},{"date":"2023-06-04T16:00:00.000Z","stockId":985,"sp":15.38},{"date":"2023-06-01T16:00:00.000Z","stockId":985,"sp":15.47},{"date":"2023-05-31T16:00:00.000Z","stockId":985,"sp":15.14},{"date":"2023-05-30T16:00:00.000Z","stockId":985,"sp":15.17},{"date":"2023-05-29T16:00:00.000Z","stockId":985,"sp":15.34},{"date":"2023-05-28T16:00:00.000Z","stockId":985,"sp":15.34},{"date":"2023-05-25T16:00:00.000Z","stockId":985,"sp":15.47},{"date":"2023-05-24T16:00:00.000Z","stockId":985,"sp":15.61},{"date":"2023-05-23T16:00:00.000Z","stockId":985,"sp":15.72},{"date":"2023-05-22T16:00:00.000Z","stockId":985,"sp":15.93},{"date":"2023-05-21T16:00:00.000Z","stockId":985,"sp":16.08},{"date":"2023-05-18T16:00:00.000Z","stockId":985,"sp":16.11},{"date":"2023-05-17T16:00:00.000Z","stockId":985,"sp":16.15},{"date":"2023-05-16T16:00:00.000Z","stockId":985,"sp":16.16},{"date":"2023-05-15T16:00:00.000Z","stockId":985,"sp":15.87}],"dateFlag":"day"}