window.pageData = {"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"ipoDate":"2014-12-02T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":19,"fsTableType":"non_financial","tickerId":2735,"establishDate":"1997-05-27T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"王子新材","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wzxc","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"王进军","blockDealDate":"2026-06-30T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:10.998Z"}],"latestLiftedDate":"2026-08-08T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":57.389058826451915},"pb":{"mcw":2.0142419462423007},"ps_ttm":{"mcw":1.5978534163316238},"dyr":{"mcw":0.01609876141336786}},"staticDividendYieldRatio":0.01611641130880957},"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":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360200,"source":"sw"},{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw_2021","tickerId":360200,"source":"sw_2021"},{"_id":2020000360204,"stockCode":"360204","name":"塑料包装","stockType":"industry","exchange":"sw_2021","tickerId":360204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00058},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.szwzxc.com","companyName":"深圳王子新材料股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2735,"type":"tr_dri","cagr_p_r_fs":0.0008342533077125847,"cagr_p_r_fys":-0.44425956738768635,"cagr_p_r_y1":-0.3733583489681047,"cagr_p_r_y3":-0.08724473204803651,"cagr_p_r_y5":-0.03834879213768727,"p_r_fs":0.009755325979772023,"cagr_p_r_d30":-0.42013888888888906,"cagr_p_r_d60":-0.3169734151329242,"cagr_p_r_d90":-0.3165075034106407,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2014-12-02T16:00:00.000Z","cagr_p_r_y10":-0.017548063202600495,"cagr_p_r_d14":-0.20413026211278806,"cagr_p_r_d7":-0.02906976744186074},"shnc":{"stockId":2735,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":69331,"shnc_d90":0.06857063592367683,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":69331,"shnc_q1":0.06857063592367683,"shnc_q2":0.07888020914381749,"shnc_q3":0.0179866678413062,"shnc_y1":0.7159864366507438,"shnc_y2":0.859088837047167},"ple":{"stockId":2735,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2026-06-17T16:00:00.000Z"},"mm_ha":{"stockId":2735,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":6656338,"mm_sha":108032366,"mm_sh_cap_r":0.02335070998427657,"spc":0.0266,"mm_sh_nba_q1":45045039.82722366,"mm_sh_nba_q2":37369985.50743681,"mm_sh_nba_q3":111913459.35143508,"mm_sh_nba_q4":111913459.35143508,"mm_sh_nbv_q1":2881737,"mm_sh_nbv_q2":2359327,"mm_sh_nbv_q3":6656338,"mm_sh_nbv_q4":6656338,"mm_sh_cap_rc_q1":0.01010925300637666,"mm_sh_cap_rc_q2":0.007881089305640774}},"priceMetrics":{"pe_ttm":-24.000257725350092,"d_pe_ttm":-23.938722558930785,"pb":2.4060299076989495,"pb_wo_gw":2.42610470149706,"dyr":0,"mc":3760048617.06,"mc_om":3760048617.06,"sp":10.02,"spc":-0.03,"ta":137632259,"to_r":0.047710767702925407,"cmc":2856294597,"ecmc":2602919357.8199997,"ecmc_psh":37543,"shn":69331},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6a62739f3d742dae962d57ea","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-07-09T16:00:00.000Z","changeQuantity":-1271200,"sharesChangeRatio":0.00339,"priceLimit":"14.48","sharesHeldAfterChange":0.23984,"quantityHeldAfterChange":90001099,"priceFloor":14.48,"priceCeiling":14.48,"averagePrice":14.48,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a62739f3d742dae962d57e9","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-07-02T16:00:00.000Z","changeQuantity":-2481300,"sharesChangeRatio":0.00661,"priceLimit":"14.89-17.07","sharesHeldAfterChange":0.24323,"quantityHeldAfterChange":91272299,"priceFloor":14.89,"priceCeiling":17.07,"averagePrice":15.98,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a62739f3d742dae962d57e8","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2026-07-06T16:00:00.000Z","date":"2026-06-30T16:00:00.000Z","changeQuantity":-330000,"sharesChangeRatio":0.00088,"priceLimit":"15.42-18.52","priceFloor":15.42,"priceCeiling":18.52,"averagePrice":16.97,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a57e99c61c79bc609cf31ab","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2026-06-17T16:00:00.000Z","date":"2026-06-15T16:00:00.000Z","changeQuantity":-4560200,"sharesChangeRatio":0.01215,"sharesHeldAfterChange":0.25072,"quantityHeldAfterChange":94083599,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a57e99c61c79bc609cf31ac","stockId":2735,"source":"cn_info","shareholderName":"白琼","declarationDate":"2026-06-17T16:00:00.000Z","date":"2026-06-15T16:00:00.000Z","changeQuantity":-29400,"sharesChangeRatio":0.00008,"priceLimit":"20.62","sharesHeldAfterChange":0.00024,"quantityHeldAfterChange":88200,"priceFloor":20.62,"priceCeiling":20.62,"averagePrice":20.62,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a57e99c61c79bc609cf31ad","stockId":2735,"source":"cn_info","shareholderName":"程刚","declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-15T16:00:00.000Z","changeQuantity":-31900,"sharesChangeRatio":0.00009,"priceLimit":"20.83","sharesHeldAfterChange":0.00044,"quantityHeldAfterChange":164100,"priceFloor":20.83,"priceCeiling":20.83,"averagePrice":20.83,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a5001faed83b4afdd500c30","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2026-06-11T16:00:00.000Z","date":"2026-06-09T16:00:00.000Z","changeQuantity":-2504000,"sharesChangeRatio":0.00667,"sharesHeldAfterChange":0.26287,"quantityHeldAfterChange":98643799,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68853bda4811b338464f256e","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2025-06-30T16:00:00.000Z","date":"2025-06-26T16:00:00.000Z","changeQuantity":-5236318,"sharesChangeRatio":0.0137,"priceLimit":"13.03","sharesHeldAfterChange":0.2554,"quantityHeldAfterChange":97557699,"priceFloor":13.03,"priceCeiling":13.03,"averagePrice":13.03,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6883e18a69c10ebc8ab922c6","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2025-06-30T16:00:00.000Z","date":"2025-06-25T16:00:00.000Z","changeQuantity":-750000,"sharesChangeRatio":0.002,"priceLimit":"13.03","priceFloor":13.03,"priceCeiling":13.03,"averagePrice":13.03,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787bfe","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2025-06-30T16:00:00.000Z","date":"2025-05-21T16:00:00.000Z","changeQuantity":-1151808,"sharesChangeRatio":0.003,"priceLimit":"16.07","priceFloor":16.07,"priceCeiling":16.07,"averagePrice":16.07,"stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787bfd","stockId":2735,"source":"cn_info","shareholderName":"王进军","declarationDate":"2025-05-21T16:00:00.000Z","date":"2025-05-20T16:00:00.000Z","changeQuantity":-1110000,"sharesChangeRatio":0.0029,"candlestickAveragePrice":15.195335579620483,"lastUpdated":"2025-07-30T09:43:55.720Z","stock":{"_id":2735,"stockCode":"002735","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":2735,"memoNum":9,"currency":"CNY","name":"王子新材","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2735,"date":"2026-07-23T16:00:00.000Z","sp":10.02},{"stockId":2735,"date":"2026-07-22T16:00:00.000Z","sp":10.33},{"stockId":2735,"date":"2026-07-21T16:00:00.000Z","sp":9.91},{"date":"2026-07-20T16:00:00.000Z","stockId":2735,"sp":9.87},{"date":"2026-07-19T16:00:00.000Z","stockId":2735,"sp":9.5},{"stockId":2735,"date":"2026-07-16T16:00:00.000Z","sp":10.32},{"stockId":2735,"date":"2026-07-15T16:00:00.000Z","sp":11.11},{"stockId":2735,"date":"2026-07-14T16:00:00.000Z","sp":11.35},{"stockId":2735,"date":"2026-07-13T16:00:00.000Z","sp":11.56},{"stockId":2735,"date":"2026-07-12T16:00:00.000Z","sp":11.33},{"stockId":2735,"date":"2026-07-09T16:00:00.000Z","sp":12.59},{"stockId":2735,"date":"2026-07-08T16:00:00.000Z","sp":12.41},{"stockId":2735,"date":"2026-07-07T16:00:00.000Z","sp":12.6},{"date":"2026-07-06T16:00:00.000Z","stockId":2735,"sp":13.35},{"stockId":2735,"date":"2026-07-05T16:00:00.000Z","sp":14.01},{"stockId":2735,"date":"2026-07-02T16:00:00.000Z","sp":14.81},{"stockId":2735,"date":"2026-07-01T16:00:00.000Z","sp":15.32},{"date":"2026-06-30T16:00:00.000Z","stockId":2735,"sp":17.02},{"stockId":2735,"date":"2026-06-29T16:00:00.000Z","sp":16.23},{"stockId":2735,"date":"2026-06-28T16:00:00.000Z","sp":15.81},{"stockId":2735,"date":"2026-06-25T16:00:00.000Z","sp":16.6},{"date":"2026-06-24T16:00:00.000Z","stockId":2735,"sp":16.88},{"date":"2026-06-23T16:00:00.000Z","stockId":2735,"sp":17.28},{"date":"2026-06-22T16:00:00.000Z","stockId":2735,"sp":18.18},{"date":"2026-06-21T16:00:00.000Z","stockId":2735,"sp":19.64},{"date":"2026-06-17T16:00:00.000Z","stockId":2735,"sp":20.2},{"stockId":2735,"date":"2026-06-16T16:00:00.000Z","sp":20.58},{"date":"2026-06-15T16:00:00.000Z","stockId":2735,"sp":21.44},{"date":"2026-06-14T16:00:00.000Z","stockId":2735,"sp":19.49},{"date":"2026-06-11T16:00:00.000Z","stockId":2735,"sp":18.6},{"date":"2026-06-10T16:00:00.000Z","stockId":2735,"sp":19.4},{"stockId":2735,"date":"2026-06-09T16:00:00.000Z","sp":18.92},{"date":"2026-06-08T16:00:00.000Z","stockId":2735,"sp":18.03},{"date":"2026-06-07T16:00:00.000Z","stockId":2735,"sp":18.59},{"stockId":2735,"date":"2026-06-04T16:00:00.000Z","sp":18.03},{"date":"2026-06-03T16:00:00.000Z","stockId":2735,"sp":17.12},{"date":"2026-06-02T16:00:00.000Z","stockId":2735,"sp":16.18},{"stockId":2735,"date":"2026-06-01T16:00:00.000Z","sp":14.71},{"date":"2026-05-31T16:00:00.000Z","stockId":2735,"sp":14.46},{"date":"2026-05-28T16:00:00.000Z","stockId":2735,"sp":14.8},{"date":"2026-05-27T16:00:00.000Z","stockId":2735,"sp":15.43},{"stockId":2735,"date":"2026-05-26T16:00:00.000Z","sp":14.98},{"date":"2026-05-25T16:00:00.000Z","stockId":2735,"sp":14.05},{"stockId":2735,"date":"2026-05-24T16:00:00.000Z","sp":14.67},{"stockId":2735,"date":"2026-05-21T16:00:00.000Z","sp":13.34},{"stockId":2735,"date":"2026-05-20T16:00:00.000Z","sp":13.09},{"date":"2026-05-19T16:00:00.000Z","stockId":2735,"sp":13.73},{"date":"2026-05-18T16:00:00.000Z","stockId":2735,"sp":14.14},{"date":"2026-05-17T16:00:00.000Z","stockId":2735,"sp":14.22},{"date":"2026-05-14T16:00:00.000Z","stockId":2735,"sp":14.39},{"date":"2026-05-13T16:00:00.000Z","stockId":2735,"sp":14.62},{"stockId":2735,"date":"2026-05-12T16:00:00.000Z","sp":14.97},{"date":"2026-05-11T16:00:00.000Z","stockId":2735,"sp":15.01},{"date":"2026-05-10T16:00:00.000Z","stockId":2735,"sp":15.41},{"stockId":2735,"date":"2026-05-07T16:00:00.000Z","sp":15.12},{"date":"2026-05-06T16:00:00.000Z","stockId":2735,"sp":14.84},{"stockId":2735,"date":"2026-05-05T16:00:00.000Z","sp":14.69},{"stockId":2735,"date":"2026-04-29T16:00:00.000Z","sp":14.45},{"date":"2026-04-28T16:00:00.000Z","stockId":2735,"sp":14.37},{"stockId":2735,"date":"2026-04-27T16:00:00.000Z","sp":14.28},{"date":"2026-04-26T16:00:00.000Z","stockId":2735,"sp":14.86},{"stockId":2735,"date":"2026-04-23T16:00:00.000Z","sp":14.66},{"stockId":2735,"date":"2026-04-22T16:00:00.000Z","sp":15.05},{"date":"2026-04-21T16:00:00.000Z","stockId":2735,"sp":15.47},{"stockId":2735,"date":"2026-04-20T16:00:00.000Z","sp":15.51},{"stockId":2735,"date":"2026-04-19T16:00:00.000Z","sp":15.64},{"stockId":2735,"date":"2026-04-16T16:00:00.000Z","sp":15.26},{"date":"2026-04-15T16:00:00.000Z","stockId":2735,"sp":15.13},{"date":"2026-04-14T16:00:00.000Z","stockId":2735,"sp":14.94},{"stockId":2735,"date":"2026-04-13T16:00:00.000Z","sp":15.1},{"stockId":2735,"date":"2026-04-12T16:00:00.000Z","sp":14.94},{"date":"2026-04-09T16:00:00.000Z","stockId":2735,"sp":14.89},{"stockId":2735,"date":"2026-04-08T16:00:00.000Z","sp":14.74},{"stockId":2735,"date":"2026-04-07T16:00:00.000Z","sp":14.99},{"stockId":2735,"date":"2026-04-06T16:00:00.000Z","sp":14.38},{"date":"2026-04-02T16:00:00.000Z","stockId":2735,"sp":14.02},{"date":"2026-04-01T16:00:00.000Z","stockId":2735,"sp":14.39},{"stockId":2735,"date":"2026-03-31T16:00:00.000Z","sp":14.7},{"date":"2026-03-30T16:00:00.000Z","stockId":2735,"sp":14.53},{"stockId":2735,"date":"2026-03-29T16:00:00.000Z","sp":14.66},{"stockId":2735,"date":"2026-03-26T16:00:00.000Z","sp":14.51},{"date":"2026-03-25T16:00:00.000Z","stockId":2735,"sp":14.39},{"stockId":2735,"date":"2026-03-24T16:00:00.000Z","sp":14.71},{"stockId":2735,"date":"2026-03-23T16:00:00.000Z","sp":14.54},{"date":"2026-03-22T16:00:00.000Z","stockId":2735,"sp":14.04},{"stockId":2735,"date":"2026-03-19T16:00:00.000Z","sp":15.18},{"stockId":2735,"date":"2026-03-18T16:00:00.000Z","sp":15.7},{"stockId":2735,"date":"2026-03-17T16:00:00.000Z","sp":16.21},{"date":"2026-03-16T16:00:00.000Z","stockId":2735,"sp":16.1},{"date":"2026-03-15T16:00:00.000Z","stockId":2735,"sp":16.6},{"stockId":2735,"date":"2026-03-12T16:00:00.000Z","sp":17.09},{"date":"2026-03-11T16:00:00.000Z","stockId":2735,"sp":17.26},{"date":"2026-03-10T16:00:00.000Z","stockId":2735,"sp":17.19},{"date":"2026-03-09T16:00:00.000Z","stockId":2735,"sp":17.45},{"stockId":2735,"date":"2026-03-08T16:00:00.000Z","sp":17.18},{"date":"2026-03-05T16:00:00.000Z","stockId":2735,"sp":17.3},{"date":"2026-03-04T16:00:00.000Z","stockId":2735,"sp":17.49},{"stockId":2735,"date":"2026-03-03T16:00:00.000Z","sp":17.14},{"stockId":2735,"date":"2026-03-02T16:00:00.000Z","sp":17.31},{"stockId":2735,"date":"2026-03-01T16:00:00.000Z","sp":18.79},{"stockId":2735,"date":"2026-02-26T16:00:00.000Z","sp":18.43},{"stockId":2735,"date":"2026-02-25T16:00:00.000Z","sp":18.1},{"stockId":2735,"date":"2026-02-24T16:00:00.000Z","sp":18.36},{"date":"2026-02-23T16:00:00.000Z","stockId":2735,"sp":18.22},{"date":"2026-02-12T16:00:00.000Z","stockId":2735,"sp":18.06},{"stockId":2735,"date":"2026-02-11T16:00:00.000Z","sp":17.97},{"date":"2026-02-10T16:00:00.000Z","stockId":2735,"sp":17.83},{"date":"2026-02-09T16:00:00.000Z","stockId":2735,"sp":18.01},{"date":"2026-02-08T16:00:00.000Z","stockId":2735,"sp":18.44},{"date":"2026-02-05T16:00:00.000Z","stockId":2735,"sp":18.09},{"date":"2026-02-04T16:00:00.000Z","stockId":2735,"sp":17.89},{"date":"2026-02-03T16:00:00.000Z","stockId":2735,"sp":17.8},{"stockId":2735,"date":"2026-02-02T16:00:00.000Z","sp":17.88},{"stockId":2735,"date":"2026-02-01T16:00:00.000Z","sp":17.19},{"stockId":2735,"date":"2026-01-29T16:00:00.000Z","sp":17.89},{"date":"2026-01-28T16:00:00.000Z","stockId":2735,"sp":18},{"date":"2026-01-27T16:00:00.000Z","stockId":2735,"sp":18.39},{"date":"2026-01-26T16:00:00.000Z","stockId":2735,"sp":18.85},{"date":"2026-01-25T16:00:00.000Z","stockId":2735,"sp":19.18},{"date":"2026-01-22T16:00:00.000Z","stockId":2735,"sp":20.05},{"stockId":2735,"date":"2026-01-21T16:00:00.000Z","sp":20.03},{"date":"2026-01-20T16:00:00.000Z","stockId":2735,"sp":19.02},{"stockId":2735,"date":"2026-01-19T16:00:00.000Z","sp":19.08},{"stockId":2735,"date":"2026-01-18T16:00:00.000Z","sp":19.87},{"stockId":2735,"date":"2026-01-15T16:00:00.000Z","sp":19.93},{"date":"2026-01-14T16:00:00.000Z","stockId":2735,"sp":20.64},{"date":"2026-01-13T16:00:00.000Z","stockId":2735,"sp":20.88},{"date":"2026-01-12T16:00:00.000Z","stockId":2735,"sp":20.93},{"stockId":2735,"date":"2026-01-11T16:00:00.000Z","sp":23.26},{"stockId":2735,"date":"2026-01-08T16:00:00.000Z","sp":22.19},{"date":"2026-01-07T16:00:00.000Z","stockId":2735,"sp":21.1},{"date":"2026-01-06T16:00:00.000Z","stockId":2735,"sp":20.31},{"date":"2026-01-05T16:00:00.000Z","stockId":2735,"sp":19.17},{"date":"2026-01-04T16:00:00.000Z","stockId":2735,"sp":19.83},{"date":"2025-12-30T16:00:00.000Z","stockId":2735,"sp":18.03},{"date":"2025-12-29T16:00:00.000Z","stockId":2735,"sp":16.39},{"date":"2025-12-28T16:00:00.000Z","stockId":2735,"sp":16.58},{"date":"2025-12-25T16:00:00.000Z","stockId":2735,"sp":17.48},{"date":"2025-12-24T16:00:00.000Z","stockId":2735,"sp":16.98},{"date":"2025-12-23T16:00:00.000Z","stockId":2735,"sp":16.88},{"date":"2025-12-22T16:00:00.000Z","stockId":2735,"sp":16.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2735,"sp":17.79},{"date":"2025-12-18T16:00:00.000Z","stockId":2735,"sp":17.79},{"date":"2025-12-17T16:00:00.000Z","stockId":2735,"sp":16.17},{"date":"2025-12-16T16:00:00.000Z","stockId":2735,"sp":16.64},{"date":"2025-12-15T16:00:00.000Z","stockId":2735,"sp":15.13},{"date":"2025-12-14T16:00:00.000Z","stockId":2735,"sp":16.05},{"date":"2025-12-11T16:00:00.000Z","stockId":2735,"sp":16.32},{"date":"2025-12-10T16:00:00.000Z","stockId":2735,"sp":15.5},{"date":"2025-12-09T16:00:00.000Z","stockId":2735,"sp":14.76},{"date":"2025-12-08T16:00:00.000Z","stockId":2735,"sp":14.71},{"date":"2025-12-07T16:00:00.000Z","stockId":2735,"sp":14.99},{"date":"2025-12-04T16:00:00.000Z","stockId":2735,"sp":14.89},{"date":"2025-12-03T16:00:00.000Z","stockId":2735,"sp":14.62},{"date":"2025-12-02T16:00:00.000Z","stockId":2735,"sp":14.61},{"date":"2025-12-01T16:00:00.000Z","stockId":2735,"sp":14.95},{"date":"2025-11-30T16:00:00.000Z","stockId":2735,"sp":14.72},{"date":"2025-11-27T16:00:00.000Z","stockId":2735,"sp":14.66},{"date":"2025-11-26T16:00:00.000Z","stockId":2735,"sp":14.5},{"date":"2025-11-25T16:00:00.000Z","stockId":2735,"sp":14.62},{"date":"2025-11-24T16:00:00.000Z","stockId":2735,"sp":14.9},{"date":"2025-11-23T16:00:00.000Z","stockId":2735,"sp":14.93},{"date":"2025-11-20T16:00:00.000Z","stockId":2735,"sp":14.49},{"date":"2025-11-19T16:00:00.000Z","stockId":2735,"sp":14.9},{"date":"2025-11-18T16:00:00.000Z","stockId":2735,"sp":15.09},{"date":"2025-11-17T16:00:00.000Z","stockId":2735,"sp":15.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2735,"sp":15.6},{"date":"2025-11-13T16:00:00.000Z","stockId":2735,"sp":15.31},{"date":"2025-11-12T16:00:00.000Z","stockId":2735,"sp":15.76},{"date":"2025-11-11T16:00:00.000Z","stockId":2735,"sp":15.7},{"date":"2025-11-10T16:00:00.000Z","stockId":2735,"sp":16.68},{"date":"2025-11-09T16:00:00.000Z","stockId":2735,"sp":16.83},{"date":"2025-11-06T16:00:00.000Z","stockId":2735,"sp":16.56},{"date":"2025-11-05T16:00:00.000Z","stockId":2735,"sp":16.86},{"date":"2025-11-04T16:00:00.000Z","stockId":2735,"sp":17.28},{"date":"2025-11-03T16:00:00.000Z","stockId":2735,"sp":16.79},{"date":"2025-11-02T16:00:00.000Z","stockId":2735,"sp":16.96},{"date":"2025-10-30T16:00:00.000Z","stockId":2735,"sp":16.27},{"date":"2025-10-29T16:00:00.000Z","stockId":2735,"sp":15.97},{"date":"2025-10-28T16:00:00.000Z","stockId":2735,"sp":16.42},{"date":"2025-10-27T16:00:00.000Z","stockId":2735,"sp":16.35},{"date":"2025-10-26T16:00:00.000Z","stockId":2735,"sp":16.24},{"date":"2025-10-23T16:00:00.000Z","stockId":2735,"sp":15.74},{"date":"2025-10-22T16:00:00.000Z","stockId":2735,"sp":15.78},{"date":"2025-10-21T16:00:00.000Z","stockId":2735,"sp":15.76},{"date":"2025-10-20T16:00:00.000Z","stockId":2735,"sp":16.11},{"date":"2025-10-19T16:00:00.000Z","stockId":2735,"sp":15.9},{"date":"2025-10-16T16:00:00.000Z","stockId":2735,"sp":15.85},{"date":"2025-10-15T16:00:00.000Z","stockId":2735,"sp":16.52},{"date":"2025-10-14T16:00:00.000Z","stockId":2735,"sp":17.14},{"date":"2025-10-13T16:00:00.000Z","stockId":2735,"sp":17.15},{"date":"2025-10-12T16:00:00.000Z","stockId":2735,"sp":16.86},{"date":"2025-10-09T16:00:00.000Z","stockId":2735,"sp":15.33},{"date":"2025-10-08T16:00:00.000Z","stockId":2735,"sp":15.7},{"date":"2025-09-29T16:00:00.000Z","stockId":2735,"sp":14.7},{"date":"2025-09-28T16:00:00.000Z","stockId":2735,"sp":14.55},{"date":"2025-09-25T16:00:00.000Z","stockId":2735,"sp":15},{"date":"2025-09-24T16:00:00.000Z","stockId":2735,"sp":15.62},{"date":"2025-09-23T16:00:00.000Z","stockId":2735,"sp":15.46},{"date":"2025-09-22T16:00:00.000Z","stockId":2735,"sp":15.74},{"date":"2025-09-21T16:00:00.000Z","stockId":2735,"sp":15.54},{"date":"2025-09-18T16:00:00.000Z","stockId":2735,"sp":15.41},{"date":"2025-09-17T16:00:00.000Z","stockId":2735,"sp":15.73},{"date":"2025-09-16T16:00:00.000Z","stockId":2735,"sp":16.47},{"date":"2025-09-15T16:00:00.000Z","stockId":2735,"sp":16.85},{"date":"2025-09-14T16:00:00.000Z","stockId":2735,"sp":16.05},{"date":"2025-09-11T16:00:00.000Z","stockId":2735,"sp":16.57},{"date":"2025-09-10T16:00:00.000Z","stockId":2735,"sp":16.6},{"date":"2025-09-09T16:00:00.000Z","stockId":2735,"sp":16.61},{"date":"2025-09-08T16:00:00.000Z","stockId":2735,"sp":16.92},{"date":"2025-09-07T16:00:00.000Z","stockId":2735,"sp":16.71},{"date":"2025-09-04T16:00:00.000Z","stockId":2735,"sp":15.78},{"date":"2025-09-03T16:00:00.000Z","stockId":2735,"sp":15.22},{"date":"2025-09-02T16:00:00.000Z","stockId":2735,"sp":16.11},{"date":"2025-09-01T16:00:00.000Z","stockId":2735,"sp":16.67},{"date":"2025-08-31T16:00:00.000Z","stockId":2735,"sp":16.92},{"date":"2025-08-28T16:00:00.000Z","stockId":2735,"sp":17.28},{"date":"2025-08-27T16:00:00.000Z","stockId":2735,"sp":15.71},{"date":"2025-08-26T16:00:00.000Z","stockId":2735,"sp":16.05},{"date":"2025-08-25T16:00:00.000Z","stockId":2735,"sp":16.21},{"date":"2025-08-24T16:00:00.000Z","stockId":2735,"sp":16.32},{"date":"2025-08-21T16:00:00.000Z","stockId":2735,"sp":15.7},{"date":"2025-08-20T16:00:00.000Z","stockId":2735,"sp":15.64},{"date":"2025-08-19T16:00:00.000Z","stockId":2735,"sp":15.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2735,"sp":15.85},{"date":"2025-08-17T16:00:00.000Z","stockId":2735,"sp":15.58},{"date":"2025-08-14T16:00:00.000Z","stockId":2735,"sp":15.42},{"date":"2025-08-13T16:00:00.000Z","stockId":2735,"sp":15.08},{"date":"2025-08-12T16:00:00.000Z","stockId":2735,"sp":15.53},{"date":"2025-08-11T16:00:00.000Z","stockId":2735,"sp":15.27},{"date":"2025-08-10T16:00:00.000Z","stockId":2735,"sp":15.5},{"date":"2025-08-07T16:00:00.000Z","stockId":2735,"sp":15.08},{"date":"2025-08-06T16:00:00.000Z","stockId":2735,"sp":15.21},{"date":"2025-08-05T16:00:00.000Z","stockId":2735,"sp":15.68},{"date":"2025-08-04T16:00:00.000Z","stockId":2735,"sp":15.42},{"date":"2025-08-03T16:00:00.000Z","stockId":2735,"sp":15.45},{"date":"2025-07-31T16:00:00.000Z","stockId":2735,"sp":15.36},{"date":"2025-07-30T16:00:00.000Z","stockId":2735,"sp":15.01},{"date":"2025-07-29T16:00:00.000Z","stockId":2735,"sp":14.93},{"date":"2025-07-28T16:00:00.000Z","stockId":2735,"sp":15.24},{"date":"2025-07-27T16:00:00.000Z","stockId":2735,"sp":15.57},{"date":"2025-07-24T16:00:00.000Z","stockId":2735,"sp":15.55},{"date":"2025-07-23T16:00:00.000Z","stockId":2735,"sp":15.99},{"date":"2025-07-22T16:00:00.000Z","stockId":2735,"sp":16.08},{"date":"2025-07-21T16:00:00.000Z","stockId":2735,"sp":16.05},{"date":"2025-07-20T16:00:00.000Z","stockId":2735,"sp":16.71},{"date":"2025-07-17T16:00:00.000Z","stockId":2735,"sp":15.85},{"date":"2025-07-16T16:00:00.000Z","stockId":2735,"sp":16.6},{"date":"2025-07-15T16:00:00.000Z","stockId":2735,"sp":16.14},{"date":"2025-07-14T16:00:00.000Z","stockId":2735,"sp":16.21},{"date":"2025-07-13T16:00:00.000Z","stockId":2735,"sp":16.62},{"date":"2025-07-10T16:00:00.000Z","stockId":2735,"sp":17.05},{"date":"2025-07-09T16:00:00.000Z","stockId":2735,"sp":16.38},{"date":"2025-07-08T16:00:00.000Z","stockId":2735,"sp":16.56},{"date":"2025-07-07T16:00:00.000Z","stockId":2735,"sp":15.69},{"date":"2025-07-06T16:00:00.000Z","stockId":2735,"sp":15.84},{"date":"2025-07-03T16:00:00.000Z","stockId":2735,"sp":14.4},{"date":"2025-07-02T16:00:00.000Z","stockId":2735,"sp":14.75},{"date":"2025-07-01T16:00:00.000Z","stockId":2735,"sp":15.67},{"date":"2025-06-30T16:00:00.000Z","stockId":2735,"sp":15.33},{"date":"2025-06-29T16:00:00.000Z","stockId":2735,"sp":14.81},{"date":"2025-06-26T16:00:00.000Z","stockId":2735,"sp":14.53},{"date":"2025-06-25T16:00:00.000Z","stockId":2735,"sp":14.46},{"date":"2025-06-24T16:00:00.000Z","stockId":2735,"sp":14.53},{"date":"2025-06-23T16:00:00.000Z","stockId":2735,"sp":14.6},{"date":"2025-06-22T16:00:00.000Z","stockId":2735,"sp":14.44},{"date":"2025-06-19T16:00:00.000Z","stockId":2735,"sp":14.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2735,"sp":14.46},{"date":"2025-06-17T16:00:00.000Z","stockId":2735,"sp":15.51},{"date":"2025-06-16T16:00:00.000Z","stockId":2735,"sp":16.81},{"date":"2025-06-15T16:00:00.000Z","stockId":2735,"sp":17.29},{"date":"2025-06-12T16:00:00.000Z","stockId":2735,"sp":16.82},{"date":"2025-06-11T16:00:00.000Z","stockId":2735,"sp":16.35},{"date":"2025-06-10T16:00:00.000Z","stockId":2735,"sp":15.92},{"date":"2025-06-09T16:00:00.000Z","stockId":2735,"sp":16.61},{"date":"2025-06-08T16:00:00.000Z","stockId":2735,"sp":17.38},{"date":"2025-06-05T16:00:00.000Z","stockId":2735,"sp":16.67},{"date":"2025-06-04T16:00:00.000Z","stockId":2735,"sp":16.51},{"date":"2025-06-03T16:00:00.000Z","stockId":2735,"sp":17},{"date":"2025-06-02T16:00:00.000Z","stockId":2735,"sp":17.7},{"date":"2025-05-29T16:00:00.000Z","stockId":2735,"sp":19.67},{"date":"2025-05-28T16:00:00.000Z","stockId":2735,"sp":21.85},{"date":"2025-05-27T16:00:00.000Z","stockId":2735,"sp":19.86},{"date":"2025-05-26T16:00:00.000Z","stockId":2735,"sp":18.81},{"date":"2025-05-25T16:00:00.000Z","stockId":2735,"sp":18.32},{"date":"2025-05-22T16:00:00.000Z","stockId":2735,"sp":18.96},{"date":"2025-05-21T16:00:00.000Z","stockId":2735,"sp":17.24},{"date":"2025-05-20T16:00:00.000Z","stockId":2735,"sp":15.67},{"date":"2025-05-19T16:00:00.000Z","stockId":2735,"sp":15.26},{"date":"2025-05-18T16:00:00.000Z","stockId":2735,"sp":13.87},{"date":"2025-05-15T16:00:00.000Z","stockId":2735,"sp":12.61},{"date":"2025-05-14T16:00:00.000Z","stockId":2735,"sp":11.46},{"date":"2025-05-13T16:00:00.000Z","stockId":2735,"sp":10.65},{"date":"2025-05-12T16:00:00.000Z","stockId":2735,"sp":10.56},{"date":"2025-05-11T16:00:00.000Z","stockId":2735,"sp":10.9},{"date":"2025-05-08T16:00:00.000Z","stockId":2735,"sp":9.91},{"date":"2025-05-07T16:00:00.000Z","stockId":2735,"sp":10.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2735,"sp":10.04},{"date":"2025-05-05T16:00:00.000Z","stockId":2735,"sp":10.1},{"date":"2025-04-29T16:00:00.000Z","stockId":2735,"sp":9.44},{"date":"2025-04-28T16:00:00.000Z","stockId":2735,"sp":9.35},{"date":"2025-04-27T16:00:00.000Z","stockId":2735,"sp":9.38},{"date":"2025-04-24T16:00:00.000Z","stockId":2735,"sp":9.46},{"date":"2025-04-23T16:00:00.000Z","stockId":2735,"sp":9.5},{"date":"2025-04-22T16:00:00.000Z","stockId":2735,"sp":9.07},{"date":"2025-04-21T16:00:00.000Z","stockId":2735,"sp":9.06},{"date":"2025-04-20T16:00:00.000Z","stockId":2735,"sp":8.92},{"date":"2025-04-17T16:00:00.000Z","stockId":2735,"sp":8.65},{"date":"2025-04-16T16:00:00.000Z","stockId":2735,"sp":8.92},{"date":"2025-04-15T16:00:00.000Z","stockId":2735,"sp":8.62},{"date":"2025-04-14T16:00:00.000Z","stockId":2735,"sp":9},{"date":"2025-04-13T16:00:00.000Z","stockId":2735,"sp":8.98},{"date":"2025-04-10T16:00:00.000Z","stockId":2735,"sp":8.74},{"date":"2025-04-09T16:00:00.000Z","stockId":2735,"sp":8.5},{"date":"2025-04-08T16:00:00.000Z","stockId":2735,"sp":8.2},{"date":"2025-04-07T16:00:00.000Z","stockId":2735,"sp":8.34},{"date":"2025-04-06T16:00:00.000Z","stockId":2735,"sp":9.27},{"date":"2025-04-02T16:00:00.000Z","stockId":2735,"sp":10.3},{"date":"2025-04-01T16:00:00.000Z","stockId":2735,"sp":10.95},{"date":"2025-03-31T16:00:00.000Z","stockId":2735,"sp":11.44},{"date":"2025-03-30T16:00:00.000Z","stockId":2735,"sp":10.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2735,"sp":10.6},{"date":"2025-03-26T16:00:00.000Z","stockId":2735,"sp":11.05},{"date":"2025-03-25T16:00:00.000Z","stockId":2735,"sp":10.52},{"date":"2025-03-24T16:00:00.000Z","stockId":2735,"sp":11.54},{"date":"2025-03-23T16:00:00.000Z","stockId":2735,"sp":10.49},{"date":"2025-03-20T16:00:00.000Z","stockId":2735,"sp":9.54},{"date":"2025-03-19T16:00:00.000Z","stockId":2735,"sp":9.76},{"date":"2025-03-18T16:00:00.000Z","stockId":2735,"sp":9.89},{"date":"2025-03-17T16:00:00.000Z","stockId":2735,"sp":10.08},{"date":"2025-03-16T16:00:00.000Z","stockId":2735,"sp":10.09},{"date":"2025-03-13T16:00:00.000Z","stockId":2735,"sp":9.98},{"date":"2025-03-12T16:00:00.000Z","stockId":2735,"sp":9.94},{"date":"2025-03-11T16:00:00.000Z","stockId":2735,"sp":9.94},{"date":"2025-03-10T16:00:00.000Z","stockId":2735,"sp":9.04},{"date":"2025-03-09T16:00:00.000Z","stockId":2735,"sp":9.06},{"date":"2025-03-06T16:00:00.000Z","stockId":2735,"sp":9.04},{"date":"2025-03-05T16:00:00.000Z","stockId":2735,"sp":9.29},{"date":"2025-03-04T16:00:00.000Z","stockId":2735,"sp":9.37},{"date":"2025-03-03T16:00:00.000Z","stockId":2735,"sp":9.57},{"date":"2025-03-02T16:00:00.000Z","stockId":2735,"sp":9.17},{"date":"2025-02-27T16:00:00.000Z","stockId":2735,"sp":9.14},{"date":"2025-02-26T16:00:00.000Z","stockId":2735,"sp":9.49},{"date":"2025-02-25T16:00:00.000Z","stockId":2735,"sp":9.56},{"date":"2025-02-24T16:00:00.000Z","stockId":2735,"sp":9.45},{"date":"2025-02-23T16:00:00.000Z","stockId":2735,"sp":9.51},{"date":"2025-02-20T16:00:00.000Z","stockId":2735,"sp":9.3},{"date":"2025-02-19T16:00:00.000Z","stockId":2735,"sp":9.27},{"date":"2025-02-18T16:00:00.000Z","stockId":2735,"sp":9.11},{"date":"2025-02-17T16:00:00.000Z","stockId":2735,"sp":8.92},{"date":"2025-02-16T16:00:00.000Z","stockId":2735,"sp":9.23},{"date":"2025-02-13T16:00:00.000Z","stockId":2735,"sp":9.13},{"date":"2025-02-12T16:00:00.000Z","stockId":2735,"sp":9.2},{"date":"2025-02-11T16:00:00.000Z","stockId":2735,"sp":9.27},{"date":"2025-02-10T16:00:00.000Z","stockId":2735,"sp":9.25},{"date":"2025-02-09T16:00:00.000Z","stockId":2735,"sp":9.37},{"date":"2025-02-06T16:00:00.000Z","stockId":2735,"sp":9.27},{"date":"2025-02-05T16:00:00.000Z","stockId":2735,"sp":9.16},{"date":"2025-02-04T16:00:00.000Z","stockId":2735,"sp":9.02},{"date":"2025-01-26T16:00:00.000Z","stockId":2735,"sp":8.92},{"date":"2025-01-23T16:00:00.000Z","stockId":2735,"sp":9.15},{"date":"2025-01-22T16:00:00.000Z","stockId":2735,"sp":9.03},{"date":"2025-01-21T16:00:00.000Z","stockId":2735,"sp":8.85},{"date":"2025-01-20T16:00:00.000Z","stockId":2735,"sp":8.93},{"date":"2025-01-19T16:00:00.000Z","stockId":2735,"sp":9.01},{"date":"2025-01-16T16:00:00.000Z","stockId":2735,"sp":8.97},{"date":"2025-01-15T16:00:00.000Z","stockId":2735,"sp":9.02},{"date":"2025-01-14T16:00:00.000Z","stockId":2735,"sp":9.01},{"date":"2025-01-13T16:00:00.000Z","stockId":2735,"sp":9.14},{"date":"2025-01-12T16:00:00.000Z","stockId":2735,"sp":8.69},{"date":"2025-01-09T16:00:00.000Z","stockId":2735,"sp":8.72},{"date":"2025-01-08T16:00:00.000Z","stockId":2735,"sp":8.99},{"date":"2025-01-07T16:00:00.000Z","stockId":2735,"sp":8.72},{"date":"2025-01-06T16:00:00.000Z","stockId":2735,"sp":8.79},{"date":"2025-01-05T16:00:00.000Z","stockId":2735,"sp":8.52},{"date":"2025-01-02T16:00:00.000Z","stockId":2735,"sp":8.54},{"date":"2025-01-01T16:00:00.000Z","stockId":2735,"sp":8.97},{"date":"2024-12-30T16:00:00.000Z","stockId":2735,"sp":9.26},{"date":"2024-12-29T16:00:00.000Z","stockId":2735,"sp":9.59},{"date":"2024-12-26T16:00:00.000Z","stockId":2735,"sp":9.79},{"date":"2024-12-25T16:00:00.000Z","stockId":2735,"sp":9.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2735,"sp":9.36},{"date":"2024-12-23T16:00:00.000Z","stockId":2735,"sp":9.6},{"date":"2024-12-22T16:00:00.000Z","stockId":2735,"sp":9.49},{"date":"2024-12-19T16:00:00.000Z","stockId":2735,"sp":10.05},{"date":"2024-12-18T16:00:00.000Z","stockId":2735,"sp":9.84},{"date":"2024-12-17T16:00:00.000Z","stockId":2735,"sp":9.87},{"date":"2024-12-16T16:00:00.000Z","stockId":2735,"sp":9.76},{"date":"2024-12-15T16:00:00.000Z","stockId":2735,"sp":10.19},{"date":"2024-12-12T16:00:00.000Z","stockId":2735,"sp":10.23},{"date":"2024-12-11T16:00:00.000Z","stockId":2735,"sp":10.49},{"date":"2024-12-10T16:00:00.000Z","stockId":2735,"sp":10.47},{"date":"2024-12-09T16:00:00.000Z","stockId":2735,"sp":10.4},{"date":"2024-12-08T16:00:00.000Z","stockId":2735,"sp":10.52},{"date":"2024-12-05T16:00:00.000Z","stockId":2735,"sp":10.53},{"date":"2024-12-04T16:00:00.000Z","stockId":2735,"sp":10.58},{"date":"2024-12-03T16:00:00.000Z","stockId":2735,"sp":10.24},{"date":"2024-12-02T16:00:00.000Z","stockId":2735,"sp":10.16},{"date":"2024-12-01T16:00:00.000Z","stockId":2735,"sp":10.21},{"date":"2024-11-28T16:00:00.000Z","stockId":2735,"sp":10.08},{"date":"2024-11-27T16:00:00.000Z","stockId":2735,"sp":10},{"date":"2024-11-26T16:00:00.000Z","stockId":2735,"sp":9.84},{"date":"2024-11-25T16:00:00.000Z","stockId":2735,"sp":9.74},{"date":"2024-11-24T16:00:00.000Z","stockId":2735,"sp":9.93},{"date":"2024-11-21T16:00:00.000Z","stockId":2735,"sp":9.7},{"date":"2024-11-20T16:00:00.000Z","stockId":2735,"sp":10.2},{"date":"2024-11-19T16:00:00.000Z","stockId":2735,"sp":10.15},{"date":"2024-11-18T16:00:00.000Z","stockId":2735,"sp":9.98},{"date":"2024-11-17T16:00:00.000Z","stockId":2735,"sp":9.74},{"date":"2024-11-14T16:00:00.000Z","stockId":2735,"sp":10.08},{"date":"2024-11-13T16:00:00.000Z","stockId":2735,"sp":10.48},{"date":"2024-11-12T16:00:00.000Z","stockId":2735,"sp":10.97},{"date":"2024-11-11T16:00:00.000Z","stockId":2735,"sp":11.21},{"date":"2024-11-10T16:00:00.000Z","stockId":2735,"sp":11.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2735,"sp":11.26},{"date":"2024-11-06T16:00:00.000Z","stockId":2735,"sp":11.57},{"date":"2024-11-05T16:00:00.000Z","stockId":2735,"sp":11.85},{"date":"2024-11-04T16:00:00.000Z","stockId":2735,"sp":11.3},{"date":"2024-11-03T16:00:00.000Z","stockId":2735,"sp":11.2},{"date":"2024-10-31T16:00:00.000Z","stockId":2735,"sp":10.65},{"date":"2024-10-30T16:00:00.000Z","stockId":2735,"sp":10.86},{"date":"2024-10-29T16:00:00.000Z","stockId":2735,"sp":9.87},{"date":"2024-10-28T16:00:00.000Z","stockId":2735,"sp":9.64},{"date":"2024-10-27T16:00:00.000Z","stockId":2735,"sp":10.07},{"date":"2024-10-24T16:00:00.000Z","stockId":2735,"sp":9.83},{"date":"2024-10-23T16:00:00.000Z","stockId":2735,"sp":9.59},{"date":"2024-10-22T16:00:00.000Z","stockId":2735,"sp":9.77},{"date":"2024-10-21T16:00:00.000Z","stockId":2735,"sp":9.7},{"date":"2024-10-20T16:00:00.000Z","stockId":2735,"sp":9.78},{"date":"2024-10-17T16:00:00.000Z","stockId":2735,"sp":9.5},{"date":"2024-10-16T16:00:00.000Z","stockId":2735,"sp":9.16},{"date":"2024-10-15T16:00:00.000Z","stockId":2735,"sp":9.17},{"date":"2024-10-14T16:00:00.000Z","stockId":2735,"sp":9.15},{"date":"2024-10-13T16:00:00.000Z","stockId":2735,"sp":9.37},{"date":"2024-10-10T16:00:00.000Z","stockId":2735,"sp":8.86},{"date":"2024-10-09T16:00:00.000Z","stockId":2735,"sp":9.5},{"date":"2024-10-08T16:00:00.000Z","stockId":2735,"sp":9.38},{"date":"2024-10-07T16:00:00.000Z","stockId":2735,"sp":10.42},{"date":"2024-09-29T16:00:00.000Z","stockId":2735,"sp":10.1},{"date":"2024-09-26T16:00:00.000Z","stockId":2735,"sp":9.32},{"date":"2024-09-25T16:00:00.000Z","stockId":2735,"sp":8.82},{"date":"2024-09-24T16:00:00.000Z","stockId":2735,"sp":8.67},{"date":"2024-09-23T16:00:00.000Z","stockId":2735,"sp":8.24},{"date":"2024-09-22T16:00:00.000Z","stockId":2735,"sp":7.91},{"date":"2024-09-19T16:00:00.000Z","stockId":2735,"sp":7.9},{"date":"2024-09-18T16:00:00.000Z","stockId":2735,"sp":8},{"date":"2024-09-17T16:00:00.000Z","stockId":2735,"sp":7.72},{"date":"2024-09-12T16:00:00.000Z","stockId":2735,"sp":7.88},{"date":"2024-09-11T16:00:00.000Z","stockId":2735,"sp":8.07},{"date":"2024-09-10T16:00:00.000Z","stockId":2735,"sp":8.15},{"date":"2024-09-09T16:00:00.000Z","stockId":2735,"sp":8.29},{"date":"2024-09-08T16:00:00.000Z","stockId":2735,"sp":8.13},{"date":"2024-09-05T16:00:00.000Z","stockId":2735,"sp":8.1},{"date":"2024-09-04T16:00:00.000Z","stockId":2735,"sp":8.38},{"date":"2024-09-03T16:00:00.000Z","stockId":2735,"sp":8.38},{"date":"2024-09-02T16:00:00.000Z","stockId":2735,"sp":8.39},{"date":"2024-09-01T16:00:00.000Z","stockId":2735,"sp":8.27},{"date":"2024-08-29T16:00:00.000Z","stockId":2735,"sp":8.25},{"date":"2024-08-28T16:00:00.000Z","stockId":2735,"sp":8.05},{"date":"2024-08-27T16:00:00.000Z","stockId":2735,"sp":7.78},{"date":"2024-08-26T16:00:00.000Z","stockId":2735,"sp":7.7},{"date":"2024-08-25T16:00:00.000Z","stockId":2735,"sp":8.08},{"date":"2024-08-22T16:00:00.000Z","stockId":2735,"sp":7.82},{"date":"2024-08-21T16:00:00.000Z","stockId":2735,"sp":7.94},{"date":"2024-08-20T16:00:00.000Z","stockId":2735,"sp":8.21},{"date":"2024-08-19T16:00:00.000Z","stockId":2735,"sp":8.05},{"date":"2024-08-18T16:00:00.000Z","stockId":2735,"sp":8.19},{"date":"2024-08-15T16:00:00.000Z","stockId":2735,"sp":8.33},{"date":"2024-08-14T16:00:00.000Z","stockId":2735,"sp":8.54},{"date":"2024-08-13T16:00:00.000Z","stockId":2735,"sp":8.47},{"date":"2024-08-12T16:00:00.000Z","stockId":2735,"sp":8.6},{"date":"2024-08-11T16:00:00.000Z","stockId":2735,"sp":8.58},{"date":"2024-08-08T16:00:00.000Z","stockId":2735,"sp":8.81},{"date":"2024-08-07T16:00:00.000Z","stockId":2735,"sp":8.71},{"date":"2024-08-06T16:00:00.000Z","stockId":2735,"sp":9},{"date":"2024-08-05T16:00:00.000Z","stockId":2735,"sp":9.12},{"date":"2024-08-04T16:00:00.000Z","stockId":2735,"sp":9.05},{"date":"2024-08-01T16:00:00.000Z","stockId":2735,"sp":9.8},{"date":"2024-07-31T16:00:00.000Z","stockId":2735,"sp":9.66},{"date":"2024-07-30T16:00:00.000Z","stockId":2735,"sp":8.78},{"date":"2024-07-29T16:00:00.000Z","stockId":2735,"sp":8.34},{"date":"2024-07-28T16:00:00.000Z","stockId":2735,"sp":8.31},{"date":"2024-07-25T16:00:00.000Z","stockId":2735,"sp":8.16},{"date":"2024-07-24T16:00:00.000Z","stockId":2735,"sp":8},{"date":"2024-07-23T16:00:00.000Z","stockId":2735,"sp":7.89},{"date":"2024-07-22T16:00:00.000Z","stockId":2735,"sp":8.08},{"date":"2024-07-21T16:00:00.000Z","stockId":2735,"sp":8.31},{"date":"2024-07-18T16:00:00.000Z","stockId":2735,"sp":8.23},{"date":"2024-07-17T16:00:00.000Z","stockId":2735,"sp":8.18},{"date":"2024-07-16T16:00:00.000Z","stockId":2735,"sp":8.32},{"date":"2024-07-15T16:00:00.000Z","stockId":2735,"sp":8.6},{"date":"2024-07-14T16:00:00.000Z","stockId":2735,"sp":8.72},{"date":"2024-07-11T16:00:00.000Z","stockId":2735,"sp":9.01},{"date":"2024-07-10T16:00:00.000Z","stockId":2735,"sp":8.99},{"date":"2024-07-09T16:00:00.000Z","stockId":2735,"sp":8.61},{"date":"2024-07-08T16:00:00.000Z","stockId":2735,"sp":8.6},{"date":"2024-07-07T16:00:00.000Z","stockId":2735,"sp":8.41},{"date":"2024-07-04T16:00:00.000Z","stockId":2735,"sp":8.76},{"date":"2024-07-03T16:00:00.000Z","stockId":2735,"sp":8.59},{"date":"2024-07-02T16:00:00.000Z","stockId":2735,"sp":9.04},{"date":"2024-07-01T16:00:00.000Z","stockId":2735,"sp":9.32},{"date":"2024-06-30T16:00:00.000Z","stockId":2735,"sp":9.51},{"date":"2024-06-27T16:00:00.000Z","stockId":2735,"sp":9.83},{"date":"2024-06-26T16:00:00.000Z","stockId":2735,"sp":10.12},{"sp":10.53,"stockId":2735,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.35,"stockId":2735,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.48,"stockId":2735,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.19,"stockId":2735,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.66,"stockId":2735,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.22,"stockId":2735,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.07,"stockId":2735,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.78,"stockId":2735,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.93,"stockId":2735,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.96,"stockId":2735,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.09,"stockId":2735,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.97,"stockId":2735,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.82,"stockId":2735,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.6,"stockId":2735,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.99,"stockId":2735,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.29,"stockId":2735,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.58,"stockId":2735,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.67,"stockId":2735,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.48,"stockId":2735,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.73,"stockId":2735,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.8,"stockId":2735,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.12,"stockId":2735,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.8,"stockId":2735,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.36,"stockId":2735,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.64,"stockId":2735,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.86,"stockId":2735,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.32,"stockId":2735,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.66,"stockId":2735,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.12,"stockId":2735,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.29,"stockId":2735,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.81,"stockId":2735,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.57,"stockId":2735,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2735,"sp":12.85},{"date":"2024-05-08T16:00:00.000Z","stockId":2735,"sp":13.29},{"date":"2024-05-07T16:00:00.000Z","stockId":2735,"sp":13.2},{"date":"2024-05-06T16:00:00.000Z","stockId":2735,"sp":13.76},{"date":"2024-05-05T16:00:00.000Z","stockId":2735,"sp":14.09},{"date":"2024-04-29T16:00:00.000Z","stockId":2735,"sp":13.55},{"date":"2024-04-28T16:00:00.000Z","stockId":2735,"sp":12.32},{"date":"2024-04-25T16:00:00.000Z","stockId":2735,"sp":12.17},{"date":"2024-04-24T16:00:00.000Z","stockId":2735,"sp":12.43},{"date":"2024-04-23T16:00:00.000Z","stockId":2735,"sp":11.59},{"date":"2024-04-22T16:00:00.000Z","stockId":2735,"sp":10.93},{"date":"2024-04-21T16:00:00.000Z","stockId":2735,"sp":10.9},{"date":"2024-04-18T16:00:00.000Z","stockId":2735,"sp":11.87},{"date":"2024-04-17T16:00:00.000Z","stockId":2735,"sp":10.92},{"date":"2024-04-16T16:00:00.000Z","stockId":2735,"sp":10.2},{"date":"2024-04-15T16:00:00.000Z","stockId":2735,"sp":9.27},{"date":"2024-04-14T16:00:00.000Z","stockId":2735,"sp":10.3},{"date":"2024-04-11T16:00:00.000Z","stockId":2735,"sp":10.8},{"date":"2024-04-10T16:00:00.000Z","stockId":2735,"sp":11.28},{"date":"2024-04-09T16:00:00.000Z","stockId":2735,"sp":11.99},{"date":"2024-04-08T16:00:00.000Z","stockId":2735,"sp":11.3},{"date":"2024-04-07T16:00:00.000Z","stockId":2735,"sp":11.51},{"date":"2024-04-02T16:00:00.000Z","stockId":2735,"sp":12.45},{"date":"2024-04-01T16:00:00.000Z","stockId":2735,"sp":13.83},{"date":"2024-03-31T16:00:00.000Z","stockId":2735,"sp":13.14},{"date":"2024-03-28T16:00:00.000Z","stockId":2735,"sp":12.88},{"date":"2024-03-27T16:00:00.000Z","stockId":2735,"sp":13.64},{"date":"2024-03-26T16:00:00.000Z","stockId":2735,"sp":12.96},{"date":"2024-03-25T16:00:00.000Z","stockId":2735,"sp":14.36},{"date":"2024-03-24T16:00:00.000Z","stockId":2735,"sp":15.96},{"date":"2024-03-21T16:00:00.000Z","stockId":2735,"sp":14.51},{"date":"2024-03-20T16:00:00.000Z","stockId":2735,"sp":13.19},{"date":"2024-03-19T16:00:00.000Z","stockId":2735,"sp":11.99},{"date":"2024-03-18T16:00:00.000Z","stockId":2735,"sp":11.67},{"date":"2024-03-17T16:00:00.000Z","stockId":2735,"sp":11.8},{"date":"2024-03-14T16:00:00.000Z","stockId":2735,"sp":11.19},{"date":"2024-03-13T16:00:00.000Z","stockId":2735,"sp":11.16},{"date":"2024-03-12T16:00:00.000Z","stockId":2735,"sp":11.77},{"date":"2024-03-11T16:00:00.000Z","stockId":2735,"sp":12.05},{"date":"2024-03-10T16:00:00.000Z","stockId":2735,"sp":11.42},{"date":"2024-03-07T16:00:00.000Z","stockId":2735,"sp":10.81},{"date":"2024-03-06T16:00:00.000Z","stockId":2735,"sp":10.35},{"date":"2024-03-05T16:00:00.000Z","stockId":2735,"sp":10.47},{"date":"2024-03-04T16:00:00.000Z","stockId":2735,"sp":9.52},{"date":"2024-03-03T16:00:00.000Z","stockId":2735,"sp":9.35},{"date":"2024-02-29T16:00:00.000Z","stockId":2735,"sp":9.42},{"date":"2024-02-28T16:00:00.000Z","stockId":2735,"sp":9.37},{"date":"2024-02-27T16:00:00.000Z","stockId":2735,"sp":9.01},{"date":"2024-02-26T16:00:00.000Z","stockId":2735,"sp":10.01},{"date":"2024-02-25T16:00:00.000Z","stockId":2735,"sp":9.97},{"date":"2024-02-22T16:00:00.000Z","stockId":2735,"sp":9.51},{"date":"2024-02-21T16:00:00.000Z","stockId":2735,"sp":9.14},{"date":"2024-02-20T16:00:00.000Z","stockId":2735,"sp":8.86},{"date":"2024-02-19T16:00:00.000Z","stockId":2735,"sp":8.82},{"date":"2024-02-18T16:00:00.000Z","stockId":2735,"sp":8.02},{"date":"2024-02-07T16:00:00.000Z","stockId":2735,"sp":7.54},{"date":"2024-02-06T16:00:00.000Z","stockId":2735,"sp":6.85},{"date":"2024-02-05T16:00:00.000Z","stockId":2735,"sp":7.2},{"date":"2024-02-04T16:00:00.000Z","stockId":2735,"sp":7.43},{"date":"2024-02-01T16:00:00.000Z","stockId":2735,"sp":8.26},{"date":"2024-01-31T16:00:00.000Z","stockId":2735,"sp":8.75},{"date":"2024-01-30T16:00:00.000Z","stockId":2735,"sp":8.94},{"date":"2024-01-29T16:00:00.000Z","stockId":2735,"sp":9.7},{"date":"2024-01-28T16:00:00.000Z","stockId":2735,"sp":10.17},{"date":"2024-01-25T16:00:00.000Z","stockId":2735,"sp":11.09},{"date":"2024-01-24T16:00:00.000Z","stockId":2735,"sp":11.47},{"date":"2024-01-23T16:00:00.000Z","stockId":2735,"sp":11.23},{"date":"2024-01-22T16:00:00.000Z","stockId":2735,"sp":11.16},{"date":"2024-01-21T16:00:00.000Z","stockId":2735,"sp":11.25},{"date":"2024-01-18T16:00:00.000Z","stockId":2735,"sp":12.5},{"date":"2024-01-17T16:00:00.000Z","stockId":2735,"sp":13.11},{"date":"2024-01-16T16:00:00.000Z","stockId":2735,"sp":13.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2735,"sp":14.71},{"date":"2024-01-14T16:00:00.000Z","stockId":2735,"sp":14.19},{"date":"2024-01-11T16:00:00.000Z","stockId":2735,"sp":14.9},{"date":"2024-01-10T16:00:00.000Z","stockId":2735,"sp":14.37},{"date":"2024-01-09T16:00:00.000Z","stockId":2735,"sp":13.06},{"date":"2024-01-08T16:00:00.000Z","stockId":2735,"sp":12.49},{"date":"2024-01-07T16:00:00.000Z","stockId":2735,"sp":12.41},{"date":"2024-01-04T16:00:00.000Z","stockId":2735,"sp":12.78},{"date":"2024-01-03T16:00:00.000Z","stockId":2735,"sp":13.07},{"date":"2024-01-02T16:00:00.000Z","stockId":2735,"sp":13.32},{"date":"2024-01-01T16:00:00.000Z","stockId":2735,"sp":13.05},{"date":"2023-12-28T16:00:00.000Z","stockId":2735,"sp":13},{"date":"2023-12-27T16:00:00.000Z","stockId":2735,"sp":12.83},{"date":"2023-12-26T16:00:00.000Z","stockId":2735,"sp":11.66},{"date":"2023-12-25T16:00:00.000Z","stockId":2735,"sp":11.56},{"date":"2023-12-24T16:00:00.000Z","stockId":2735,"sp":11.73},{"date":"2023-12-21T16:00:00.000Z","stockId":2735,"sp":11.95},{"date":"2023-12-20T16:00:00.000Z","stockId":2735,"sp":12},{"date":"2023-12-19T16:00:00.000Z","stockId":2735,"sp":11.68},{"date":"2023-12-18T16:00:00.000Z","stockId":2735,"sp":11.76},{"date":"2023-12-17T16:00:00.000Z","stockId":2735,"sp":11.71},{"date":"2023-12-14T16:00:00.000Z","stockId":2735,"sp":11.88},{"date":"2023-12-13T16:00:00.000Z","stockId":2735,"sp":11.9},{"date":"2023-12-12T16:00:00.000Z","stockId":2735,"sp":11.9},{"date":"2023-12-11T16:00:00.000Z","stockId":2735,"sp":12.05},{"date":"2023-12-10T16:00:00.000Z","stockId":2735,"sp":12.42},{"date":"2023-12-07T16:00:00.000Z","stockId":2735,"sp":12.29},{"date":"2023-12-06T16:00:00.000Z","stockId":2735,"sp":12.36},{"date":"2023-12-05T16:00:00.000Z","stockId":2735,"sp":12.6},{"date":"2023-12-04T16:00:00.000Z","stockId":2735,"sp":12.47},{"date":"2023-12-03T16:00:00.000Z","stockId":2735,"sp":12.75},{"date":"2023-11-30T16:00:00.000Z","stockId":2735,"sp":12.88},{"date":"2023-11-29T16:00:00.000Z","stockId":2735,"sp":12.73},{"date":"2023-11-28T16:00:00.000Z","stockId":2735,"sp":12.93},{"date":"2023-11-27T16:00:00.000Z","stockId":2735,"sp":12.88},{"date":"2023-11-26T16:00:00.000Z","stockId":2735,"sp":12.7},{"date":"2023-11-23T16:00:00.000Z","stockId":2735,"sp":12.82},{"date":"2023-11-22T16:00:00.000Z","stockId":2735,"sp":13.1},{"date":"2023-11-21T16:00:00.000Z","stockId":2735,"sp":13.06},{"date":"2023-11-20T16:00:00.000Z","stockId":2735,"sp":13.2},{"date":"2023-11-19T16:00:00.000Z","stockId":2735,"sp":13.44},{"date":"2023-11-16T16:00:00.000Z","stockId":2735,"sp":13.65},{"date":"2023-11-15T16:00:00.000Z","stockId":2735,"sp":13.15},{"date":"2023-11-14T16:00:00.000Z","stockId":2735,"sp":13.15},{"date":"2023-11-13T16:00:00.000Z","stockId":2735,"sp":13.1},{"date":"2023-11-12T16:00:00.000Z","stockId":2735,"sp":12.97},{"date":"2023-11-09T16:00:00.000Z","stockId":2735,"sp":12.9},{"date":"2023-11-08T16:00:00.000Z","stockId":2735,"sp":12.31},{"date":"2023-11-07T16:00:00.000Z","stockId":2735,"sp":12.44},{"date":"2023-11-06T16:00:00.000Z","stockId":2735,"sp":12.49},{"date":"2023-11-05T16:00:00.000Z","stockId":2735,"sp":12.6},{"date":"2023-11-02T16:00:00.000Z","stockId":2735,"sp":12.39},{"date":"2023-11-01T16:00:00.000Z","stockId":2735,"sp":12.16},{"date":"2023-10-31T16:00:00.000Z","stockId":2735,"sp":12.35},{"date":"2023-10-30T16:00:00.000Z","stockId":2735,"sp":12.25},{"date":"2023-10-29T16:00:00.000Z","stockId":2735,"sp":12.16},{"date":"2023-10-26T16:00:00.000Z","stockId":2735,"sp":11.82},{"date":"2023-10-25T16:00:00.000Z","stockId":2735,"sp":11.3},{"date":"2023-10-24T16:00:00.000Z","stockId":2735,"sp":11.44},{"date":"2023-10-23T16:00:00.000Z","stockId":2735,"sp":11.4},{"date":"2023-10-22T16:00:00.000Z","stockId":2735,"sp":11.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2735,"sp":11.59},{"date":"2023-10-18T16:00:00.000Z","stockId":2735,"sp":10.89},{"date":"2023-10-17T16:00:00.000Z","stockId":2735,"sp":10.78},{"date":"2023-10-16T16:00:00.000Z","stockId":2735,"sp":11.12},{"date":"2023-10-15T16:00:00.000Z","stockId":2735,"sp":11.41},{"date":"2023-10-12T16:00:00.000Z","stockId":2735,"sp":11.58},{"date":"2023-10-11T16:00:00.000Z","stockId":2735,"sp":11.82},{"date":"2023-10-10T16:00:00.000Z","stockId":2735,"sp":12.04},{"date":"2023-10-09T16:00:00.000Z","stockId":2735,"sp":12},{"date":"2023-10-08T16:00:00.000Z","stockId":2735,"sp":12.16},{"date":"2023-09-27T16:00:00.000Z","stockId":2735,"sp":12.54},{"date":"2023-09-26T16:00:00.000Z","stockId":2735,"sp":12.3},{"date":"2023-09-25T16:00:00.000Z","stockId":2735,"sp":12.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2735,"sp":12.25},{"date":"2023-09-21T16:00:00.000Z","stockId":2735,"sp":12.5},{"date":"2023-09-20T16:00:00.000Z","stockId":2735,"sp":12.23},{"date":"2023-09-19T16:00:00.000Z","stockId":2735,"sp":12.33},{"date":"2023-09-18T16:00:00.000Z","stockId":2735,"sp":12.45},{"date":"2023-09-17T16:00:00.000Z","stockId":2735,"sp":12.77},{"date":"2023-09-14T16:00:00.000Z","stockId":2735,"sp":12.53},{"date":"2023-09-13T16:00:00.000Z","stockId":2735,"sp":12.52},{"date":"2023-09-12T16:00:00.000Z","stockId":2735,"sp":12.72},{"date":"2023-09-11T16:00:00.000Z","stockId":2735,"sp":12.89},{"date":"2023-09-10T16:00:00.000Z","stockId":2735,"sp":12.92},{"date":"2023-09-07T16:00:00.000Z","stockId":2735,"sp":12.9},{"date":"2023-09-06T16:00:00.000Z","stockId":2735,"sp":12.93},{"date":"2023-09-05T16:00:00.000Z","stockId":2735,"sp":13.22},{"date":"2023-09-04T16:00:00.000Z","stockId":2735,"sp":13.16},{"date":"2023-09-03T16:00:00.000Z","stockId":2735,"sp":13.37},{"date":"2023-08-31T16:00:00.000Z","stockId":2735,"sp":13.04},{"date":"2023-08-30T16:00:00.000Z","stockId":2735,"sp":12.89},{"date":"2023-08-29T16:00:00.000Z","stockId":2735,"sp":12.95},{"date":"2023-08-28T16:00:00.000Z","stockId":2735,"sp":12.6},{"date":"2023-08-27T16:00:00.000Z","stockId":2735,"sp":11.45},{"date":"2023-08-24T16:00:00.000Z","stockId":2735,"sp":11.6},{"date":"2023-08-23T16:00:00.000Z","stockId":2735,"sp":12.43},{"date":"2023-08-22T16:00:00.000Z","stockId":2735,"sp":11.3},{"date":"2023-08-21T16:00:00.000Z","stockId":2735,"sp":11.6},{"date":"2023-08-20T16:00:00.000Z","stockId":2735,"sp":11.6},{"date":"2023-08-17T16:00:00.000Z","stockId":2735,"sp":12.23},{"date":"2023-08-16T16:00:00.000Z","stockId":2735,"sp":12.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2735,"sp":12.11},{"date":"2023-08-14T16:00:00.000Z","stockId":2735,"sp":12.51},{"date":"2023-08-13T16:00:00.000Z","stockId":2735,"sp":12.68},{"date":"2023-08-10T16:00:00.000Z","stockId":2735,"sp":12.91},{"date":"2023-08-09T16:00:00.000Z","stockId":2735,"sp":13.15},{"date":"2023-08-08T16:00:00.000Z","stockId":2735,"sp":13.04},{"date":"2023-08-07T16:00:00.000Z","stockId":2735,"sp":13.23},{"date":"2023-08-06T16:00:00.000Z","stockId":2735,"sp":13.32},{"date":"2023-08-03T16:00:00.000Z","stockId":2735,"sp":13.3},{"date":"2023-08-02T16:00:00.000Z","stockId":2735,"sp":13.42},{"date":"2023-08-01T16:00:00.000Z","stockId":2735,"sp":13.53},{"date":"2023-07-31T16:00:00.000Z","stockId":2735,"sp":13.35},{"date":"2023-07-30T16:00:00.000Z","stockId":2735,"sp":13.44},{"date":"2023-07-27T16:00:00.000Z","stockId":2735,"sp":13.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2735,"sp":13.31},{"date":"2023-07-25T16:00:00.000Z","stockId":2735,"sp":13.46}],"dateFlag":"day"}