window.pageData = {"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"ipoDate":"2016-12-27T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2835,"establishDate":"2004-12-21T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"同为股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"twgf","actualControllerTypes":["natural_person"],"actualControllerName":"郭立志;刘砥","fsDatePrebooks":[],"province":{"shortName":"广东"},"industry":{"_id":2010000710101,"stockCode":"710101","name":"计算机设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":110.27668432111558},"pb":{"mcw":4.563791541018093},"ps_ttm":{"mcw":3.007701733034257},"dyr":{"mcw":0.005450729399077205}},"staticDividendYieldRatio":0.005445530045895186},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710100,"stockCode":"710100","name":"计算机设备","stockType":"industry","exchange":"sw","tickerId":710100,"source":"sw"},{"_id":2010000710101,"stockCode":"710101","name":"计算机设备","stockType":"industry","exchange":"sw","tickerId":710101,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710100,"stockCode":"710100","name":"计算机设备","stockType":"industry","exchange":"sw_2021","tickerId":710100,"source":"sw_2021"},{"_id":2020000710102,"stockCode":"710102","name":"安防设备","stockType":"industry","exchange":"sw_2021","tickerId":710102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930838,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930838","tickerId":930838,"source":"csi","name":"CS高股息","weighting":0.00488},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00022},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tvt.net.cn","companyName":"深圳市同为数码科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2835,"type":"tr_dri","cagr_p_r_fs":-0.02621341134140387,"cagr_p_r_fys":-0.11233211233211171,"cagr_p_r_y1":-0.1469564652955655,"cagr_p_r_y3":-0.02310304937933705,"cagr_p_r_y5":0.10164805322551751,"p_r_fs":-0.22096025237679273,"cagr_p_r_d30":-0.06794871794871826,"cagr_p_r_d60":-0.008185538881309906,"cagr_p_r_d90":-0.18130630630630606,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2016-12-27T16:00:00.000Z","cagr_p_r_d14":-0.0768253968253968,"cagr_p_r_d7":-0.027424749163879603},"shnc":{"stockId":2835,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":20392,"shnc_d90":-0.029922458493887066,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":20392,"shnc_q1":-0.029922458493887066,"shnc_q2":-0.03606712361143938,"shnc_q3":-0.19943467336683418,"shnc_y1":-0.1626149802890933,"shnc_y2":0.03998368013055895},"ple":{"stockId":2835,"type":"ple","ps_sc_r":0.0014,"pc":1,"ps":300000,"ps_mc":4362000,"ps_shbt10sh_r":0.002250158060217271,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":27.740214359671327,"d_pe_ttm":30.632103790237966,"pb":2.50034797247991,"pb_wo_gw":2.50034797247991,"dyr":0.01918459472139695,"mc":3191441756.74,"mc_om":3191441756.74,"sp":14.54,"spc":0.0111,"ta":40618816,"to_r":0.022128711149133985,"cmc":1850754783,"ecmc":1407093640.12,"ecmc_psh":69002,"shn":20392},"staticDividendYieldRatio":0.01918459472139695},"shareholdersEquityChangeData":[{"_id":"68fbd7cd21672afeff74e469","stockId":2835,"source":"cn_info","shareholderName":"黄梓泰","declarationDate":"2025-09-25T16:00:00.000Z","date":"2025-09-24T16:00:00.000Z","changeQuantity":-1391100,"sharesChangeRatio":0.00634,"priceLimit":"17.34-19.22","sharesHeldAfterChange":0.04366,"quantityHeldAfterChange":9583624,"priceFloor":17.34,"priceCeiling":19.22,"averagePrice":18.28,"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}},{"_id":"68c5c9da3321f260343323b7","stockId":2835,"source":"cn_info","shareholderName":"黄梓泰","declarationDate":"2025-08-15T16:00:00.000Z","date":"2025-08-13T16:00:00.000Z","changeQuantity":-795500,"sharesChangeRatio":0.00362,"priceLimit":"18.20-19.17","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":10974724,"priceFloor":18.2,"priceCeiling":19.17,"averagePrice":18.685000000000002,"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}},{"_id":"68813f01bef41129fe981842","stockId":2835,"source":"cn_info","shareholderName":"刘杰","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-23T16:00:00.000Z","changeQuantity":-110942,"sharesChangeRatio":0.00051,"priceLimit":"17.90","sharesHeldAfterChange":0.00152,"quantityHeldAfterChange":333325,"priceFloor":17.9,"priceCeiling":17.9,"averagePrice":17.9,"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}},{"_id":"68813f01bef41129fe981843","stockId":2835,"source":"cn_info","shareholderName":"杨晗鹏","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-23T16:00:00.000Z","changeQuantity":-111031,"sharesChangeRatio":0.00051,"priceLimit":"18.41","sharesHeldAfterChange":0.00152,"quantityHeldAfterChange":333094,"priceFloor":18.41,"priceCeiling":18.41,"averagePrice":18.41,"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b6178918a","stockId":2835,"source":"cn_info","shareholderName":"黄梓泰","declarationDate":"2024-12-09T16:00:00.000Z","date":"2024-12-07T16:00:00.000Z","changeQuantity":-586600,"sharesChangeRatio":0.00267,"priceLimit":"17.10-19.80","sharesHeldAfterChange":0.05362,"quantityHeldAfterChange":11770224,"priceFloor":17.1,"priceCeiling":19.8,"averagePrice":18.450000000000003,"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789189","stockId":2835,"source":"cn_info","shareholderName":"黄梓泰","declarationDate":"2024-11-13T16:00:00.000Z","date":"2024-11-12T16:00:00.000Z","changeQuantity":-1600000,"sharesChangeRatio":0.00729,"priceLimit":"18.07","sharesHeldAfterChange":0.0563,"quantityHeldAfterChange":12356824,"priceFloor":18.07,"priceCeiling":18.07,"averagePrice":18.07,"stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789188","stockId":2835,"source":"cn_info","shareholderName":"王兰波","declarationDate":"2024-03-01T16:00:00.000Z","date":"2024-01-16T16:00:00.000Z","changeQuantity":1000,"sharesChangeRatio":0,"candlestickAveragePrice":16.464867493313882,"lastUpdated":"2025-07-30T09:43:57.934Z","stock":{"_id":2835,"stockCode":"002835","exchange":"sz","market":"a","stockType":"company","followedNum":192,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2835,"memoNum":5,"currency":"CNY","name":"同为股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2835,"date":"2026-05-21T16:00:00.000Z","sp":14.54},{"date":"2026-05-20T16:00:00.000Z","stockId":2835,"sp":14.38},{"stockId":2835,"date":"2026-05-19T16:00:00.000Z","sp":14.83},{"stockId":2835,"date":"2026-05-18T16:00:00.000Z","sp":15.18},{"stockId":2835,"date":"2026-05-17T16:00:00.000Z","sp":14.98},{"stockId":2835,"date":"2026-05-14T16:00:00.000Z","sp":14.95},{"date":"2026-05-13T16:00:00.000Z","stockId":2835,"sp":15.09},{"date":"2026-05-12T16:00:00.000Z","stockId":2835,"sp":15.27},{"stockId":2835,"date":"2026-05-11T16:00:00.000Z","sp":15.25},{"date":"2026-05-10T16:00:00.000Z","stockId":2835,"sp":15.64},{"stockId":2835,"date":"2026-05-07T16:00:00.000Z","sp":15.75},{"stockId":2835,"date":"2026-05-06T16:00:00.000Z","sp":15.64},{"date":"2026-05-05T16:00:00.000Z","stockId":2835,"sp":15.49},{"stockId":2835,"date":"2026-04-29T16:00:00.000Z","sp":15.49},{"stockId":2835,"date":"2026-04-28T16:00:00.000Z","sp":15.44},{"stockId":2835,"date":"2026-04-27T16:00:00.000Z","sp":15.09},{"date":"2026-04-26T16:00:00.000Z","stockId":2835,"sp":15.42},{"date":"2026-04-23T16:00:00.000Z","stockId":2835,"sp":14.88},{"date":"2026-04-22T16:00:00.000Z","stockId":2835,"sp":15.39},{"stockId":2835,"date":"2026-04-21T16:00:00.000Z","sp":15.6},{"date":"2026-04-20T16:00:00.000Z","stockId":2835,"sp":15.59},{"stockId":2835,"date":"2026-04-19T16:00:00.000Z","sp":15.72},{"date":"2026-04-16T16:00:00.000Z","stockId":2835,"sp":15.68},{"stockId":2835,"date":"2026-04-15T16:00:00.000Z","sp":15.89},{"stockId":2835,"date":"2026-04-14T16:00:00.000Z","sp":15.65},{"date":"2026-04-13T16:00:00.000Z","stockId":2835,"sp":15.74},{"date":"2026-04-12T16:00:00.000Z","stockId":2835,"sp":15.75},{"date":"2026-04-09T16:00:00.000Z","stockId":2835,"sp":15.77},{"date":"2026-04-08T16:00:00.000Z","stockId":2835,"sp":15.6},{"stockId":2835,"date":"2026-04-07T16:00:00.000Z","sp":15.9},{"stockId":2835,"date":"2026-04-06T16:00:00.000Z","sp":15.46},{"date":"2026-04-02T16:00:00.000Z","stockId":2835,"sp":15.05},{"date":"2026-04-01T16:00:00.000Z","stockId":2835,"sp":15.45},{"date":"2026-03-31T16:00:00.000Z","stockId":2835,"sp":15.77},{"stockId":2835,"date":"2026-03-30T16:00:00.000Z","sp":15.58},{"stockId":2835,"date":"2026-03-29T16:00:00.000Z","sp":15.7},{"date":"2026-03-26T16:00:00.000Z","stockId":2835,"sp":15.51},{"stockId":2835,"date":"2026-03-25T16:00:00.000Z","sp":15.29},{"date":"2026-03-24T16:00:00.000Z","stockId":2835,"sp":15.55},{"date":"2026-03-23T16:00:00.000Z","stockId":2835,"sp":15.4},{"stockId":2835,"date":"2026-03-22T16:00:00.000Z","sp":14.66},{"stockId":2835,"date":"2026-03-19T16:00:00.000Z","sp":15.86},{"stockId":2835,"date":"2026-03-18T16:00:00.000Z","sp":16.53},{"stockId":2835,"date":"2026-03-17T16:00:00.000Z","sp":16.89},{"stockId":2835,"date":"2026-03-16T16:00:00.000Z","sp":16.54},{"stockId":2835,"date":"2026-03-15T16:00:00.000Z","sp":16.92},{"date":"2026-03-12T16:00:00.000Z","stockId":2835,"sp":16.75},{"stockId":2835,"date":"2026-03-11T16:00:00.000Z","sp":16.93},{"stockId":2835,"date":"2026-03-10T16:00:00.000Z","sp":17.02},{"date":"2026-03-09T16:00:00.000Z","stockId":2835,"sp":17.23},{"date":"2026-03-08T16:00:00.000Z","stockId":2835,"sp":16.7},{"stockId":2835,"date":"2026-03-05T16:00:00.000Z","sp":16.8},{"stockId":2835,"date":"2026-03-04T16:00:00.000Z","sp":16.32},{"stockId":2835,"date":"2026-03-03T16:00:00.000Z","sp":16.04},{"date":"2026-03-02T16:00:00.000Z","stockId":2835,"sp":16.09},{"date":"2026-03-01T16:00:00.000Z","stockId":2835,"sp":16.61},{"date":"2026-02-26T16:00:00.000Z","stockId":2835,"sp":17.27},{"stockId":2835,"date":"2026-02-25T16:00:00.000Z","sp":17.47},{"stockId":2835,"date":"2026-02-24T16:00:00.000Z","sp":17.33},{"date":"2026-02-23T16:00:00.000Z","stockId":2835,"sp":17.46},{"stockId":2835,"date":"2026-02-12T16:00:00.000Z","sp":17.76},{"date":"2026-02-11T16:00:00.000Z","stockId":2835,"sp":17.44},{"stockId":2835,"date":"2026-02-10T16:00:00.000Z","sp":17.5},{"stockId":2835,"date":"2026-02-09T16:00:00.000Z","sp":17.47},{"date":"2026-02-08T16:00:00.000Z","stockId":2835,"sp":17.35},{"date":"2026-02-05T16:00:00.000Z","stockId":2835,"sp":17.19},{"stockId":2835,"date":"2026-02-04T16:00:00.000Z","sp":17.09},{"date":"2026-02-03T16:00:00.000Z","stockId":2835,"sp":17.2},{"date":"2026-02-02T16:00:00.000Z","stockId":2835,"sp":17.41},{"date":"2026-02-01T16:00:00.000Z","stockId":2835,"sp":16.82},{"date":"2026-01-29T16:00:00.000Z","stockId":2835,"sp":17.33},{"date":"2026-01-28T16:00:00.000Z","stockId":2835,"sp":17.39},{"stockId":2835,"date":"2026-01-27T16:00:00.000Z","sp":17.21},{"stockId":2835,"date":"2026-01-26T16:00:00.000Z","sp":17.84},{"date":"2026-01-25T16:00:00.000Z","stockId":2835,"sp":17.09},{"stockId":2835,"date":"2026-01-22T16:00:00.000Z","sp":17.28},{"date":"2026-01-21T16:00:00.000Z","stockId":2835,"sp":17.27},{"stockId":2835,"date":"2026-01-20T16:00:00.000Z","sp":17.17},{"date":"2026-01-19T16:00:00.000Z","stockId":2835,"sp":17.13},{"date":"2026-01-18T16:00:00.000Z","stockId":2835,"sp":17.22},{"date":"2026-01-15T16:00:00.000Z","stockId":2835,"sp":16.98},{"date":"2026-01-14T16:00:00.000Z","stockId":2835,"sp":17.06},{"date":"2026-01-13T16:00:00.000Z","stockId":2835,"sp":17.19},{"stockId":2835,"date":"2026-01-12T16:00:00.000Z","sp":16.83},{"stockId":2835,"date":"2026-01-11T16:00:00.000Z","sp":17},{"stockId":2835,"date":"2026-01-08T16:00:00.000Z","sp":16.63},{"date":"2026-01-07T16:00:00.000Z","stockId":2835,"sp":16.49},{"date":"2026-01-06T16:00:00.000Z","stockId":2835,"sp":16.34},{"date":"2026-01-05T16:00:00.000Z","stockId":2835,"sp":16.48},{"date":"2026-01-04T16:00:00.000Z","stockId":2835,"sp":16.52},{"date":"2025-12-30T16:00:00.000Z","stockId":2835,"sp":16.38},{"date":"2025-12-29T16:00:00.000Z","stockId":2835,"sp":16.24},{"date":"2025-12-28T16:00:00.000Z","stockId":2835,"sp":16.23},{"date":"2025-12-25T16:00:00.000Z","stockId":2835,"sp":16.3},{"date":"2025-12-24T16:00:00.000Z","stockId":2835,"sp":16.42},{"date":"2025-12-23T16:00:00.000Z","stockId":2835,"sp":16.26},{"date":"2025-12-22T16:00:00.000Z","stockId":2835,"sp":15.97},{"date":"2025-12-21T16:00:00.000Z","stockId":2835,"sp":16.18},{"date":"2025-12-18T16:00:00.000Z","stockId":2835,"sp":16.15},{"date":"2025-12-17T16:00:00.000Z","stockId":2835,"sp":16.15},{"date":"2025-12-16T16:00:00.000Z","stockId":2835,"sp":15.86},{"date":"2025-12-15T16:00:00.000Z","stockId":2835,"sp":15.88},{"date":"2025-12-14T16:00:00.000Z","stockId":2835,"sp":16.01},{"date":"2025-12-11T16:00:00.000Z","stockId":2835,"sp":16.01},{"date":"2025-12-10T16:00:00.000Z","stockId":2835,"sp":16.32},{"date":"2025-12-09T16:00:00.000Z","stockId":2835,"sp":16.79},{"date":"2025-12-08T16:00:00.000Z","stockId":2835,"sp":17.01},{"date":"2025-12-07T16:00:00.000Z","stockId":2835,"sp":17.32},{"date":"2025-12-04T16:00:00.000Z","stockId":2835,"sp":17.02},{"date":"2025-12-03T16:00:00.000Z","stockId":2835,"sp":16.8},{"date":"2025-12-02T16:00:00.000Z","stockId":2835,"sp":16.99},{"date":"2025-12-01T16:00:00.000Z","stockId":2835,"sp":17.25},{"date":"2025-11-30T16:00:00.000Z","stockId":2835,"sp":17.29},{"date":"2025-11-27T16:00:00.000Z","stockId":2835,"sp":16.91},{"date":"2025-11-26T16:00:00.000Z","stockId":2835,"sp":16.81},{"date":"2025-11-25T16:00:00.000Z","stockId":2835,"sp":16.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2835,"sp":16.98},{"date":"2025-11-23T16:00:00.000Z","stockId":2835,"sp":16.86},{"date":"2025-11-20T16:00:00.000Z","stockId":2835,"sp":16.37},{"date":"2025-11-19T16:00:00.000Z","stockId":2835,"sp":16.94},{"date":"2025-11-18T16:00:00.000Z","stockId":2835,"sp":16.92},{"date":"2025-11-17T16:00:00.000Z","stockId":2835,"sp":17.31},{"date":"2025-11-16T16:00:00.000Z","stockId":2835,"sp":17.25},{"date":"2025-11-13T16:00:00.000Z","stockId":2835,"sp":17.43},{"date":"2025-11-12T16:00:00.000Z","stockId":2835,"sp":17.31},{"date":"2025-11-11T16:00:00.000Z","stockId":2835,"sp":17.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2835,"sp":17.31},{"date":"2025-11-09T16:00:00.000Z","stockId":2835,"sp":17.31},{"date":"2025-11-06T16:00:00.000Z","stockId":2835,"sp":17.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2835,"sp":17.29},{"date":"2025-11-04T16:00:00.000Z","stockId":2835,"sp":17.28},{"date":"2025-11-03T16:00:00.000Z","stockId":2835,"sp":17.14},{"date":"2025-11-02T16:00:00.000Z","stockId":2835,"sp":17.18},{"date":"2025-10-30T16:00:00.000Z","stockId":2835,"sp":16.96},{"date":"2025-10-29T16:00:00.000Z","stockId":2835,"sp":16.75},{"date":"2025-10-28T16:00:00.000Z","stockId":2835,"sp":16.89},{"date":"2025-10-27T16:00:00.000Z","stockId":2835,"sp":17.22},{"date":"2025-10-26T16:00:00.000Z","stockId":2835,"sp":17.22},{"date":"2025-10-23T16:00:00.000Z","stockId":2835,"sp":17.27},{"date":"2025-10-22T16:00:00.000Z","stockId":2835,"sp":17.03},{"date":"2025-10-21T16:00:00.000Z","stockId":2835,"sp":16.89},{"date":"2025-10-20T16:00:00.000Z","stockId":2835,"sp":16.86},{"date":"2025-10-19T16:00:00.000Z","stockId":2835,"sp":16.56},{"date":"2025-10-16T16:00:00.000Z","stockId":2835,"sp":16.31},{"date":"2025-10-15T16:00:00.000Z","stockId":2835,"sp":16.73},{"date":"2025-10-14T16:00:00.000Z","stockId":2835,"sp":16.97},{"date":"2025-10-13T16:00:00.000Z","stockId":2835,"sp":16.75},{"date":"2025-10-12T16:00:00.000Z","stockId":2835,"sp":16.85},{"date":"2025-10-09T16:00:00.000Z","stockId":2835,"sp":17.17},{"date":"2025-10-08T16:00:00.000Z","stockId":2835,"sp":17.25},{"date":"2025-09-29T16:00:00.000Z","stockId":2835,"sp":17.17},{"date":"2025-09-28T16:00:00.000Z","stockId":2835,"sp":17.21},{"date":"2025-09-25T16:00:00.000Z","stockId":2835,"sp":17.17},{"date":"2025-09-24T16:00:00.000Z","stockId":2835,"sp":17.33},{"date":"2025-09-23T16:00:00.000Z","stockId":2835,"sp":17.45},{"date":"2025-09-22T16:00:00.000Z","stockId":2835,"sp":17.29},{"date":"2025-09-21T16:00:00.000Z","stockId":2835,"sp":17.59},{"date":"2025-09-18T16:00:00.000Z","stockId":2835,"sp":17.54},{"date":"2025-09-17T16:00:00.000Z","stockId":2835,"sp":17.72},{"date":"2025-09-16T16:00:00.000Z","stockId":2835,"sp":18.2},{"date":"2025-09-15T16:00:00.000Z","stockId":2835,"sp":18.13},{"date":"2025-09-14T16:00:00.000Z","stockId":2835,"sp":17.82},{"date":"2025-09-11T16:00:00.000Z","stockId":2835,"sp":17.85},{"date":"2025-09-10T16:00:00.000Z","stockId":2835,"sp":17.87},{"date":"2025-09-09T16:00:00.000Z","stockId":2835,"sp":17.51},{"date":"2025-09-08T16:00:00.000Z","stockId":2835,"sp":17.51},{"date":"2025-09-07T16:00:00.000Z","stockId":2835,"sp":18.01},{"date":"2025-09-04T16:00:00.000Z","stockId":2835,"sp":17.9},{"date":"2025-09-03T16:00:00.000Z","stockId":2835,"sp":17.56},{"date":"2025-09-02T16:00:00.000Z","stockId":2835,"sp":17.6},{"date":"2025-09-01T16:00:00.000Z","stockId":2835,"sp":18.16},{"date":"2025-08-31T16:00:00.000Z","stockId":2835,"sp":18.9},{"date":"2025-08-28T16:00:00.000Z","stockId":2835,"sp":18.69},{"date":"2025-08-27T16:00:00.000Z","stockId":2835,"sp":19.37},{"date":"2025-08-26T16:00:00.000Z","stockId":2835,"sp":19.52},{"date":"2025-08-25T16:00:00.000Z","stockId":2835,"sp":19.23},{"date":"2025-08-24T16:00:00.000Z","stockId":2835,"sp":19.12},{"date":"2025-08-21T16:00:00.000Z","stockId":2835,"sp":19.42},{"date":"2025-08-20T16:00:00.000Z","stockId":2835,"sp":19.28},{"date":"2025-08-19T16:00:00.000Z","stockId":2835,"sp":19.33},{"date":"2025-08-18T16:00:00.000Z","stockId":2835,"sp":19.28},{"date":"2025-08-17T16:00:00.000Z","stockId":2835,"sp":19.25},{"date":"2025-08-14T16:00:00.000Z","stockId":2835,"sp":19.13},{"date":"2025-08-13T16:00:00.000Z","stockId":2835,"sp":19.05},{"date":"2025-08-12T16:00:00.000Z","stockId":2835,"sp":19.16},{"date":"2025-08-11T16:00:00.000Z","stockId":2835,"sp":19.13},{"date":"2025-08-10T16:00:00.000Z","stockId":2835,"sp":19.13},{"date":"2025-08-07T16:00:00.000Z","stockId":2835,"sp":18.81},{"date":"2025-08-06T16:00:00.000Z","stockId":2835,"sp":19.03},{"date":"2025-08-05T16:00:00.000Z","stockId":2835,"sp":18.93},{"date":"2025-08-04T16:00:00.000Z","stockId":2835,"sp":18.88},{"date":"2025-08-03T16:00:00.000Z","stockId":2835,"sp":18.69},{"date":"2025-07-31T16:00:00.000Z","stockId":2835,"sp":18.54},{"date":"2025-07-30T16:00:00.000Z","stockId":2835,"sp":18.2},{"date":"2025-07-29T16:00:00.000Z","stockId":2835,"sp":18.46},{"date":"2025-07-28T16:00:00.000Z","stockId":2835,"sp":18.52},{"date":"2025-07-27T16:00:00.000Z","stockId":2835,"sp":18.55},{"date":"2025-07-24T16:00:00.000Z","stockId":2835,"sp":18.4},{"date":"2025-07-23T16:00:00.000Z","stockId":2835,"sp":18.15},{"date":"2025-07-22T16:00:00.000Z","stockId":2835,"sp":18.09},{"date":"2025-07-21T16:00:00.000Z","stockId":2835,"sp":18.37},{"date":"2025-07-20T16:00:00.000Z","stockId":2835,"sp":18.42},{"date":"2025-07-17T16:00:00.000Z","stockId":2835,"sp":18.3},{"date":"2025-07-16T16:00:00.000Z","stockId":2835,"sp":18.29},{"date":"2025-07-15T16:00:00.000Z","stockId":2835,"sp":18.26},{"date":"2025-07-14T16:00:00.000Z","stockId":2835,"sp":18.11},{"date":"2025-07-13T16:00:00.000Z","stockId":2835,"sp":18.27},{"date":"2025-07-10T16:00:00.000Z","stockId":2835,"sp":18.2},{"date":"2025-07-09T16:00:00.000Z","stockId":2835,"sp":18.15},{"date":"2025-07-08T16:00:00.000Z","stockId":2835,"sp":18.26},{"date":"2025-07-07T16:00:00.000Z","stockId":2835,"sp":18.88},{"date":"2025-07-06T16:00:00.000Z","stockId":2835,"sp":18.68},{"date":"2025-07-03T16:00:00.000Z","stockId":2835,"sp":18.68},{"date":"2025-07-02T16:00:00.000Z","stockId":2835,"sp":18.9},{"date":"2025-07-01T16:00:00.000Z","stockId":2835,"sp":18.67},{"date":"2025-06-30T16:00:00.000Z","stockId":2835,"sp":18.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2835,"sp":18.77},{"date":"2025-06-26T16:00:00.000Z","stockId":2835,"sp":18.59},{"date":"2025-06-25T16:00:00.000Z","stockId":2835,"sp":18.46},{"date":"2025-06-24T16:00:00.000Z","stockId":2835,"sp":18.58},{"date":"2025-06-23T16:00:00.000Z","stockId":2835,"sp":18.31},{"date":"2025-06-22T16:00:00.000Z","stockId":2835,"sp":17.89},{"date":"2025-06-19T16:00:00.000Z","stockId":2835,"sp":17.57},{"date":"2025-06-18T16:00:00.000Z","stockId":2835,"sp":17.82},{"date":"2025-06-17T16:00:00.000Z","stockId":2835,"sp":18.19},{"date":"2025-06-16T16:00:00.000Z","stockId":2835,"sp":18.17},{"date":"2025-06-15T16:00:00.000Z","stockId":2835,"sp":18.01},{"date":"2025-06-12T16:00:00.000Z","stockId":2835,"sp":17.76},{"date":"2025-06-11T16:00:00.000Z","stockId":2835,"sp":18.34},{"date":"2025-06-10T16:00:00.000Z","stockId":2835,"sp":18.38},{"date":"2025-06-09T16:00:00.000Z","stockId":2835,"sp":18.31},{"date":"2025-06-08T16:00:00.000Z","stockId":2835,"sp":18.61},{"date":"2025-06-05T16:00:00.000Z","stockId":2835,"sp":18.77},{"date":"2025-06-04T16:00:00.000Z","stockId":2835,"sp":18.53},{"date":"2025-06-03T16:00:00.000Z","stockId":2835,"sp":18.45},{"date":"2025-06-02T16:00:00.000Z","stockId":2835,"sp":18.37},{"date":"2025-05-29T16:00:00.000Z","stockId":2835,"sp":18.15},{"date":"2025-05-28T16:00:00.000Z","stockId":2835,"sp":18.9},{"date":"2025-05-27T16:00:00.000Z","stockId":2835,"sp":19.03},{"date":"2025-05-26T16:00:00.000Z","stockId":2835,"sp":19.33},{"date":"2025-05-25T16:00:00.000Z","stockId":2835,"sp":18.79},{"date":"2025-05-22T16:00:00.000Z","stockId":2835,"sp":17.08},{"date":"2025-05-21T16:00:00.000Z","stockId":2835,"sp":17.34},{"date":"2025-05-20T16:00:00.000Z","stockId":2835,"sp":17.63},{"date":"2025-05-19T16:00:00.000Z","stockId":2835,"sp":17.97},{"date":"2025-05-18T16:00:00.000Z","stockId":2835,"sp":17.67},{"date":"2025-05-15T16:00:00.000Z","stockId":2835,"sp":17.7},{"date":"2025-05-14T16:00:00.000Z","stockId":2835,"sp":17.6},{"date":"2025-05-13T16:00:00.000Z","stockId":2835,"sp":17.86},{"date":"2025-05-12T16:00:00.000Z","stockId":2835,"sp":17.95},{"date":"2025-05-11T16:00:00.000Z","stockId":2835,"sp":18.03},{"date":"2025-05-08T16:00:00.000Z","stockId":2835,"sp":17.73},{"date":"2025-05-07T16:00:00.000Z","stockId":2835,"sp":17.83},{"date":"2025-05-06T16:00:00.000Z","stockId":2835,"sp":17.57},{"date":"2025-05-05T16:00:00.000Z","stockId":2835,"sp":17.58},{"date":"2025-04-29T16:00:00.000Z","stockId":2835,"sp":17.18},{"date":"2025-04-28T16:00:00.000Z","stockId":2835,"sp":16.98},{"date":"2025-04-27T16:00:00.000Z","stockId":2835,"sp":16.79},{"date":"2025-04-24T16:00:00.000Z","stockId":2835,"sp":16.86},{"date":"2025-04-23T16:00:00.000Z","stockId":2835,"sp":17},{"date":"2025-04-22T16:00:00.000Z","stockId":2835,"sp":17.2},{"date":"2025-04-21T16:00:00.000Z","stockId":2835,"sp":16.77},{"date":"2025-04-20T16:00:00.000Z","stockId":2835,"sp":16.63},{"date":"2025-04-17T16:00:00.000Z","stockId":2835,"sp":16.33},{"date":"2025-04-16T16:00:00.000Z","stockId":2835,"sp":16.29},{"date":"2025-04-15T16:00:00.000Z","stockId":2835,"sp":16.2},{"date":"2025-04-14T16:00:00.000Z","stockId":2835,"sp":16.62},{"date":"2025-04-13T16:00:00.000Z","stockId":2835,"sp":16.57},{"date":"2025-04-10T16:00:00.000Z","stockId":2835,"sp":16.16},{"date":"2025-04-09T16:00:00.000Z","stockId":2835,"sp":15.94},{"date":"2025-04-08T16:00:00.000Z","stockId":2835,"sp":15.23},{"date":"2025-04-07T16:00:00.000Z","stockId":2835,"sp":15.24},{"date":"2025-04-06T16:00:00.000Z","stockId":2835,"sp":16.92},{"date":"2025-04-02T16:00:00.000Z","stockId":2835,"sp":18.8},{"date":"2025-04-01T16:00:00.000Z","stockId":2835,"sp":19.5},{"date":"2025-03-31T16:00:00.000Z","stockId":2835,"sp":19.55},{"date":"2025-03-30T16:00:00.000Z","stockId":2835,"sp":19.41},{"date":"2025-03-27T16:00:00.000Z","stockId":2835,"sp":19.4},{"date":"2025-03-26T16:00:00.000Z","stockId":2835,"sp":19.79},{"date":"2025-03-25T16:00:00.000Z","stockId":2835,"sp":20.06},{"date":"2025-03-24T16:00:00.000Z","stockId":2835,"sp":19.77},{"date":"2025-03-23T16:00:00.000Z","stockId":2835,"sp":20},{"date":"2025-03-20T16:00:00.000Z","stockId":2835,"sp":20.46},{"date":"2025-03-19T16:00:00.000Z","stockId":2835,"sp":21.19},{"date":"2025-03-18T16:00:00.000Z","stockId":2835,"sp":21.14},{"date":"2025-03-17T16:00:00.000Z","stockId":2835,"sp":21.26},{"date":"2025-03-16T16:00:00.000Z","stockId":2835,"sp":21.32},{"date":"2025-03-13T16:00:00.000Z","stockId":2835,"sp":21},{"date":"2025-03-12T16:00:00.000Z","stockId":2835,"sp":20.84},{"date":"2025-03-11T16:00:00.000Z","stockId":2835,"sp":20.9},{"date":"2025-03-10T16:00:00.000Z","stockId":2835,"sp":20.68},{"date":"2025-03-09T16:00:00.000Z","stockId":2835,"sp":20.63},{"date":"2025-03-06T16:00:00.000Z","stockId":2835,"sp":20.61},{"date":"2025-03-05T16:00:00.000Z","stockId":2835,"sp":20.69},{"date":"2025-03-04T16:00:00.000Z","stockId":2835,"sp":20.22},{"date":"2025-03-03T16:00:00.000Z","stockId":2835,"sp":20.17},{"date":"2025-03-02T16:00:00.000Z","stockId":2835,"sp":19.81},{"date":"2025-02-27T16:00:00.000Z","stockId":2835,"sp":19.63},{"date":"2025-02-26T16:00:00.000Z","stockId":2835,"sp":20.92},{"date":"2025-02-25T16:00:00.000Z","stockId":2835,"sp":21.04},{"date":"2025-02-24T16:00:00.000Z","stockId":2835,"sp":20.98},{"date":"2025-02-23T16:00:00.000Z","stockId":2835,"sp":21.25},{"date":"2025-02-20T16:00:00.000Z","stockId":2835,"sp":21.4},{"date":"2025-02-19T16:00:00.000Z","stockId":2835,"sp":21.09},{"date":"2025-02-18T16:00:00.000Z","stockId":2835,"sp":21},{"date":"2025-02-17T16:00:00.000Z","stockId":2835,"sp":20.23},{"date":"2025-02-16T16:00:00.000Z","stockId":2835,"sp":21.34},{"date":"2025-02-13T16:00:00.000Z","stockId":2835,"sp":21.03},{"date":"2025-02-12T16:00:00.000Z","stockId":2835,"sp":20.96},{"date":"2025-02-11T16:00:00.000Z","stockId":2835,"sp":22.35},{"date":"2025-02-10T16:00:00.000Z","stockId":2835,"sp":23.67},{"date":"2025-02-09T16:00:00.000Z","stockId":2835,"sp":21.52},{"date":"2025-02-06T16:00:00.000Z","stockId":2835,"sp":19.56},{"date":"2025-02-05T16:00:00.000Z","stockId":2835,"sp":19.67},{"date":"2025-02-04T16:00:00.000Z","stockId":2835,"sp":19.3},{"date":"2025-01-26T16:00:00.000Z","stockId":2835,"sp":19.47},{"date":"2025-01-23T16:00:00.000Z","stockId":2835,"sp":19.04},{"date":"2025-01-22T16:00:00.000Z","stockId":2835,"sp":18.72},{"date":"2025-01-21T16:00:00.000Z","stockId":2835,"sp":18.67},{"date":"2025-01-20T16:00:00.000Z","stockId":2835,"sp":19.02},{"date":"2025-01-19T16:00:00.000Z","stockId":2835,"sp":18.32},{"date":"2025-01-16T16:00:00.000Z","stockId":2835,"sp":18.02},{"date":"2025-01-15T16:00:00.000Z","stockId":2835,"sp":17.84},{"date":"2025-01-14T16:00:00.000Z","stockId":2835,"sp":17.8},{"date":"2025-01-13T16:00:00.000Z","stockId":2835,"sp":17.93},{"date":"2025-01-12T16:00:00.000Z","stockId":2835,"sp":16.92},{"date":"2025-01-09T16:00:00.000Z","stockId":2835,"sp":17.01},{"date":"2025-01-08T16:00:00.000Z","stockId":2835,"sp":17.66},{"date":"2025-01-07T16:00:00.000Z","stockId":2835,"sp":17.55},{"date":"2025-01-06T16:00:00.000Z","stockId":2835,"sp":17.53},{"date":"2025-01-05T16:00:00.000Z","stockId":2835,"sp":16.85},{"date":"2025-01-02T16:00:00.000Z","stockId":2835,"sp":17.5},{"date":"2025-01-01T16:00:00.000Z","stockId":2835,"sp":18.62},{"date":"2024-12-30T16:00:00.000Z","stockId":2835,"sp":19.2},{"date":"2024-12-29T16:00:00.000Z","stockId":2835,"sp":19.95},{"date":"2024-12-26T16:00:00.000Z","stockId":2835,"sp":19.93},{"date":"2024-12-25T16:00:00.000Z","stockId":2835,"sp":19.9},{"date":"2024-12-24T16:00:00.000Z","stockId":2835,"sp":19.3},{"date":"2024-12-23T16:00:00.000Z","stockId":2835,"sp":19.85},{"date":"2024-12-22T16:00:00.000Z","stockId":2835,"sp":19.81},{"date":"2024-12-19T16:00:00.000Z","stockId":2835,"sp":20.65},{"date":"2024-12-18T16:00:00.000Z","stockId":2835,"sp":20.47},{"date":"2024-12-17T16:00:00.000Z","stockId":2835,"sp":20.28},{"date":"2024-12-16T16:00:00.000Z","stockId":2835,"sp":18.44},{"date":"2024-12-15T16:00:00.000Z","stockId":2835,"sp":19.78},{"date":"2024-12-12T16:00:00.000Z","stockId":2835,"sp":19.7},{"date":"2024-12-11T16:00:00.000Z","stockId":2835,"sp":20.14},{"date":"2024-12-10T16:00:00.000Z","stockId":2835,"sp":20.66},{"date":"2024-12-09T16:00:00.000Z","stockId":2835,"sp":20.85},{"date":"2024-12-08T16:00:00.000Z","stockId":2835,"sp":21.78},{"date":"2024-12-05T16:00:00.000Z","stockId":2835,"sp":19.8},{"date":"2024-12-04T16:00:00.000Z","stockId":2835,"sp":18},{"date":"2024-12-03T16:00:00.000Z","stockId":2835,"sp":17.67},{"date":"2024-12-02T16:00:00.000Z","stockId":2835,"sp":18.04},{"date":"2024-12-01T16:00:00.000Z","stockId":2835,"sp":17.99},{"date":"2024-11-28T16:00:00.000Z","stockId":2835,"sp":17.65},{"date":"2024-11-27T16:00:00.000Z","stockId":2835,"sp":17.48},{"date":"2024-11-26T16:00:00.000Z","stockId":2835,"sp":17.75},{"date":"2024-11-25T16:00:00.000Z","stockId":2835,"sp":17.18},{"date":"2024-11-24T16:00:00.000Z","stockId":2835,"sp":17.34},{"date":"2024-11-21T16:00:00.000Z","stockId":2835,"sp":17.5},{"date":"2024-11-20T16:00:00.000Z","stockId":2835,"sp":17.8},{"date":"2024-11-19T16:00:00.000Z","stockId":2835,"sp":17.74},{"date":"2024-11-18T16:00:00.000Z","stockId":2835,"sp":17.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2835,"sp":16.7},{"date":"2024-11-14T16:00:00.000Z","stockId":2835,"sp":17.39},{"date":"2024-11-13T16:00:00.000Z","stockId":2835,"sp":17.75},{"date":"2024-11-12T16:00:00.000Z","stockId":2835,"sp":18.5},{"date":"2024-11-11T16:00:00.000Z","stockId":2835,"sp":18.38},{"date":"2024-11-10T16:00:00.000Z","stockId":2835,"sp":18.33},{"date":"2024-11-07T16:00:00.000Z","stockId":2835,"sp":17.5},{"date":"2024-11-06T16:00:00.000Z","stockId":2835,"sp":17.4},{"date":"2024-11-05T16:00:00.000Z","stockId":2835,"sp":17.21},{"date":"2024-11-04T16:00:00.000Z","stockId":2835,"sp":17.46},{"date":"2024-11-03T16:00:00.000Z","stockId":2835,"sp":17.18},{"date":"2024-10-31T16:00:00.000Z","stockId":2835,"sp":16.79},{"date":"2024-10-30T16:00:00.000Z","stockId":2835,"sp":17.74},{"date":"2024-10-29T16:00:00.000Z","stockId":2835,"sp":17.15},{"date":"2024-10-28T16:00:00.000Z","stockId":2835,"sp":17.06},{"date":"2024-10-27T16:00:00.000Z","stockId":2835,"sp":17.4},{"date":"2024-10-24T16:00:00.000Z","stockId":2835,"sp":17.41},{"date":"2024-10-23T16:00:00.000Z","stockId":2835,"sp":16.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2835,"sp":16.79},{"date":"2024-10-21T16:00:00.000Z","stockId":2835,"sp":16.88},{"date":"2024-10-20T16:00:00.000Z","stockId":2835,"sp":16.99},{"date":"2024-10-17T16:00:00.000Z","stockId":2835,"sp":16.66},{"date":"2024-10-16T16:00:00.000Z","stockId":2835,"sp":16.43},{"date":"2024-10-15T16:00:00.000Z","stockId":2835,"sp":16.02},{"date":"2024-10-14T16:00:00.000Z","stockId":2835,"sp":15.86},{"date":"2024-10-13T16:00:00.000Z","stockId":2835,"sp":16.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2835,"sp":16.66},{"date":"2024-10-09T16:00:00.000Z","stockId":2835,"sp":15.79},{"date":"2024-10-08T16:00:00.000Z","stockId":2835,"sp":15.72},{"date":"2024-10-07T16:00:00.000Z","stockId":2835,"sp":17.47},{"date":"2024-09-29T16:00:00.000Z","stockId":2835,"sp":16.35},{"date":"2024-09-26T16:00:00.000Z","stockId":2835,"sp":15.05},{"date":"2024-09-25T16:00:00.000Z","stockId":2835,"sp":14.42},{"date":"2024-09-24T16:00:00.000Z","stockId":2835,"sp":14.08},{"date":"2024-09-23T16:00:00.000Z","stockId":2835,"sp":13.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2835,"sp":13.44},{"date":"2024-09-19T16:00:00.000Z","stockId":2835,"sp":13.29},{"date":"2024-09-18T16:00:00.000Z","stockId":2835,"sp":13.26},{"date":"2024-09-17T16:00:00.000Z","stockId":2835,"sp":12.79},{"date":"2024-09-12T16:00:00.000Z","stockId":2835,"sp":12.87},{"date":"2024-09-11T16:00:00.000Z","stockId":2835,"sp":13.12},{"date":"2024-09-10T16:00:00.000Z","stockId":2835,"sp":13.26},{"date":"2024-09-09T16:00:00.000Z","stockId":2835,"sp":13.36},{"date":"2024-09-08T16:00:00.000Z","stockId":2835,"sp":13.14},{"date":"2024-09-05T16:00:00.000Z","stockId":2835,"sp":13.35},{"date":"2024-09-04T16:00:00.000Z","stockId":2835,"sp":13.77},{"date":"2024-09-03T16:00:00.000Z","stockId":2835,"sp":13.73},{"date":"2024-09-02T16:00:00.000Z","stockId":2835,"sp":14},{"date":"2024-09-01T16:00:00.000Z","stockId":2835,"sp":13.97},{"date":"2024-08-29T16:00:00.000Z","stockId":2835,"sp":14.48},{"date":"2024-08-28T16:00:00.000Z","stockId":2835,"sp":13.96},{"date":"2024-08-27T16:00:00.000Z","stockId":2835,"sp":13.57},{"date":"2024-08-26T16:00:00.000Z","stockId":2835,"sp":13.54},{"date":"2024-08-25T16:00:00.000Z","stockId":2835,"sp":14.07},{"date":"2024-08-22T16:00:00.000Z","stockId":2835,"sp":13.89},{"date":"2024-08-21T16:00:00.000Z","stockId":2835,"sp":13.88},{"date":"2024-08-20T16:00:00.000Z","stockId":2835,"sp":14.13},{"date":"2024-08-19T16:00:00.000Z","stockId":2835,"sp":14.1},{"date":"2024-08-18T16:00:00.000Z","stockId":2835,"sp":14.37},{"date":"2024-08-15T16:00:00.000Z","stockId":2835,"sp":14.57},{"date":"2024-08-14T16:00:00.000Z","stockId":2835,"sp":14.4},{"date":"2024-08-13T16:00:00.000Z","stockId":2835,"sp":14.28},{"date":"2024-08-12T16:00:00.000Z","stockId":2835,"sp":14.28},{"date":"2024-08-11T16:00:00.000Z","stockId":2835,"sp":14.1},{"date":"2024-08-08T16:00:00.000Z","stockId":2835,"sp":14.23},{"date":"2024-08-07T16:00:00.000Z","stockId":2835,"sp":14.28},{"date":"2024-08-06T16:00:00.000Z","stockId":2835,"sp":14.52},{"date":"2024-08-05T16:00:00.000Z","stockId":2835,"sp":14.56},{"date":"2024-08-04T16:00:00.000Z","stockId":2835,"sp":14.25},{"date":"2024-08-01T16:00:00.000Z","stockId":2835,"sp":14.98},{"date":"2024-07-31T16:00:00.000Z","stockId":2835,"sp":15.41},{"date":"2024-07-30T16:00:00.000Z","stockId":2835,"sp":15.4},{"date":"2024-07-29T16:00:00.000Z","stockId":2835,"sp":14.87},{"date":"2024-07-28T16:00:00.000Z","stockId":2835,"sp":14.79},{"date":"2024-07-25T16:00:00.000Z","stockId":2835,"sp":14.92},{"date":"2024-07-24T16:00:00.000Z","stockId":2835,"sp":14.54},{"date":"2024-07-23T16:00:00.000Z","stockId":2835,"sp":14.61},{"date":"2024-07-22T16:00:00.000Z","stockId":2835,"sp":14.92},{"date":"2024-07-21T16:00:00.000Z","stockId":2835,"sp":15.47},{"date":"2024-07-18T16:00:00.000Z","stockId":2835,"sp":15.15},{"date":"2024-07-17T16:00:00.000Z","stockId":2835,"sp":15.2},{"date":"2024-07-16T16:00:00.000Z","stockId":2835,"sp":15.12},{"date":"2024-07-15T16:00:00.000Z","stockId":2835,"sp":15.76},{"date":"2024-07-14T16:00:00.000Z","stockId":2835,"sp":15.8},{"date":"2024-07-11T16:00:00.000Z","stockId":2835,"sp":16.3},{"date":"2024-07-10T16:00:00.000Z","stockId":2835,"sp":17.3},{"date":"2024-07-09T16:00:00.000Z","stockId":2835,"sp":16.51},{"date":"2024-07-08T16:00:00.000Z","stockId":2835,"sp":16.47},{"date":"2024-07-07T16:00:00.000Z","stockId":2835,"sp":15.86},{"date":"2024-07-04T16:00:00.000Z","stockId":2835,"sp":15.97},{"date":"2024-07-03T16:00:00.000Z","stockId":2835,"sp":15.71},{"date":"2024-07-02T16:00:00.000Z","stockId":2835,"sp":16.1},{"date":"2024-07-01T16:00:00.000Z","stockId":2835,"sp":16.73},{"date":"2024-06-30T16:00:00.000Z","stockId":2835,"sp":16.82},{"date":"2024-06-27T16:00:00.000Z","stockId":2835,"sp":16.89},{"date":"2024-06-26T16:00:00.000Z","stockId":2835,"sp":16.7},{"sp":16.84,"stockId":2835,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.3,"stockId":2835,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.2,"stockId":2835,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.78,"stockId":2835,"date":"2024-06-20T16:00:00.000Z"},{"sp":16.69,"stockId":2835,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.24,"stockId":2835,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.4,"stockId":2835,"date":"2024-06-17T16:00:00.000Z"},{"sp":17.22,"stockId":2835,"date":"2024-06-16T16:00:00.000Z"},{"sp":17.13,"stockId":2835,"date":"2024-06-13T16:00:00.000Z"},{"sp":16.91,"stockId":2835,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.06,"stockId":2835,"date":"2024-06-11T16:00:00.000Z"},{"sp":16.62,"stockId":2835,"date":"2024-06-10T16:00:00.000Z"},{"sp":16.15,"stockId":2835,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.85,"stockId":2835,"date":"2024-06-05T16:00:00.000Z"},{"sp":16.58,"stockId":2835,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.97,"stockId":2835,"date":"2024-06-03T16:00:00.000Z"},{"sp":17.23,"stockId":2835,"date":"2024-06-02T16:00:00.000Z"},{"sp":17.54,"stockId":2835,"date":"2024-05-30T16:00:00.000Z"},{"sp":17.06,"stockId":2835,"date":"2024-05-29T16:00:00.000Z"},{"sp":17.4,"stockId":2835,"date":"2024-05-28T16:00:00.000Z"},{"sp":17.44,"stockId":2835,"date":"2024-05-27T16:00:00.000Z"},{"sp":17.81,"stockId":2835,"date":"2024-05-26T16:00:00.000Z"},{"sp":17.72,"stockId":2835,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.78,"stockId":2835,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.29,"stockId":2835,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.34,"stockId":2835,"date":"2024-05-20T16:00:00.000Z"},{"sp":18.27,"stockId":2835,"date":"2024-05-19T16:00:00.000Z"},{"sp":18.15,"stockId":2835,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.2,"stockId":2835,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.85,"stockId":2835,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.22,"stockId":2835,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.06,"stockId":2835,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2835,"sp":18.05},{"date":"2024-05-08T16:00:00.000Z","stockId":2835,"sp":19.24},{"date":"2024-05-07T16:00:00.000Z","stockId":2835,"sp":19.64},{"date":"2024-05-06T16:00:00.000Z","stockId":2835,"sp":18.65},{"date":"2024-05-05T16:00:00.000Z","stockId":2835,"sp":18.33},{"date":"2024-04-29T16:00:00.000Z","stockId":2835,"sp":18.17},{"date":"2024-04-28T16:00:00.000Z","stockId":2835,"sp":18.48},{"date":"2024-04-25T16:00:00.000Z","stockId":2835,"sp":18.3},{"date":"2024-04-24T16:00:00.000Z","stockId":2835,"sp":19.09},{"date":"2024-04-23T16:00:00.000Z","stockId":2835,"sp":18.03},{"date":"2024-04-22T16:00:00.000Z","stockId":2835,"sp":19.49},{"date":"2024-04-21T16:00:00.000Z","stockId":2835,"sp":21.65},{"date":"2024-04-18T16:00:00.000Z","stockId":2835,"sp":24.06},{"date":"2024-04-17T16:00:00.000Z","stockId":2835,"sp":21.87},{"date":"2024-04-16T16:00:00.000Z","stockId":2835,"sp":19.88},{"date":"2024-04-15T16:00:00.000Z","stockId":2835,"sp":18.07},{"date":"2024-04-14T16:00:00.000Z","stockId":2835,"sp":16.43},{"date":"2024-04-11T16:00:00.000Z","stockId":2835,"sp":14.94},{"date":"2024-04-10T16:00:00.000Z","stockId":2835,"sp":13.58},{"date":"2024-04-09T16:00:00.000Z","stockId":2835,"sp":13.44},{"date":"2024-04-08T16:00:00.000Z","stockId":2835,"sp":13.95},{"date":"2024-04-07T16:00:00.000Z","stockId":2835,"sp":13.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2835,"sp":14.22},{"date":"2024-04-01T16:00:00.000Z","stockId":2835,"sp":14.7},{"date":"2024-03-31T16:00:00.000Z","stockId":2835,"sp":14.84},{"date":"2024-03-28T16:00:00.000Z","stockId":2835,"sp":14.44},{"date":"2024-03-27T16:00:00.000Z","stockId":2835,"sp":14.33},{"date":"2024-03-26T16:00:00.000Z","stockId":2835,"sp":13.8},{"date":"2024-03-25T16:00:00.000Z","stockId":2835,"sp":14.59},{"date":"2024-03-24T16:00:00.000Z","stockId":2835,"sp":15.03},{"date":"2024-03-21T16:00:00.000Z","stockId":2835,"sp":15.35},{"date":"2024-03-20T16:00:00.000Z","stockId":2835,"sp":15.52},{"date":"2024-03-19T16:00:00.000Z","stockId":2835,"sp":15.52},{"date":"2024-03-18T16:00:00.000Z","stockId":2835,"sp":15.28},{"date":"2024-03-17T16:00:00.000Z","stockId":2835,"sp":15.35},{"date":"2024-03-14T16:00:00.000Z","stockId":2835,"sp":14.94},{"date":"2024-03-13T16:00:00.000Z","stockId":2835,"sp":14.75},{"date":"2024-03-12T16:00:00.000Z","stockId":2835,"sp":15},{"date":"2024-03-11T16:00:00.000Z","stockId":2835,"sp":14.78},{"date":"2024-03-10T16:00:00.000Z","stockId":2835,"sp":14.76},{"date":"2024-03-07T16:00:00.000Z","stockId":2835,"sp":14.38},{"date":"2024-03-06T16:00:00.000Z","stockId":2835,"sp":14.08},{"date":"2024-03-05T16:00:00.000Z","stockId":2835,"sp":14.36},{"date":"2024-03-04T16:00:00.000Z","stockId":2835,"sp":14.52},{"date":"2024-03-03T16:00:00.000Z","stockId":2835,"sp":14.43},{"date":"2024-02-29T16:00:00.000Z","stockId":2835,"sp":14.12},{"date":"2024-02-28T16:00:00.000Z","stockId":2835,"sp":13.79},{"date":"2024-02-27T16:00:00.000Z","stockId":2835,"sp":13.31},{"date":"2024-02-26T16:00:00.000Z","stockId":2835,"sp":14.78},{"date":"2024-02-25T16:00:00.000Z","stockId":2835,"sp":14.3},{"date":"2024-02-22T16:00:00.000Z","stockId":2835,"sp":14.12},{"date":"2024-02-21T16:00:00.000Z","stockId":2835,"sp":13.17},{"date":"2024-02-20T16:00:00.000Z","stockId":2835,"sp":12.47},{"date":"2024-02-19T16:00:00.000Z","stockId":2835,"sp":12.32},{"date":"2024-02-18T16:00:00.000Z","stockId":2835,"sp":12.14},{"date":"2024-02-07T16:00:00.000Z","stockId":2835,"sp":11.2},{"date":"2024-02-06T16:00:00.000Z","stockId":2835,"sp":10.18},{"date":"2024-02-05T16:00:00.000Z","stockId":2835,"sp":10.73},{"date":"2024-02-04T16:00:00.000Z","stockId":2835,"sp":11.51},{"date":"2024-02-01T16:00:00.000Z","stockId":2835,"sp":12.79},{"date":"2024-01-31T16:00:00.000Z","stockId":2835,"sp":12.7},{"date":"2024-01-30T16:00:00.000Z","stockId":2835,"sp":12.79},{"date":"2024-01-29T16:00:00.000Z","stockId":2835,"sp":13.7},{"date":"2024-01-28T16:00:00.000Z","stockId":2835,"sp":14.37},{"date":"2024-01-25T16:00:00.000Z","stockId":2835,"sp":15.23},{"date":"2024-01-24T16:00:00.000Z","stockId":2835,"sp":15.17},{"date":"2024-01-23T16:00:00.000Z","stockId":2835,"sp":14.45},{"date":"2024-01-22T16:00:00.000Z","stockId":2835,"sp":14.33},{"date":"2024-01-21T16:00:00.000Z","stockId":2835,"sp":14.59},{"date":"2024-01-18T16:00:00.000Z","stockId":2835,"sp":15.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2835,"sp":15.99},{"date":"2024-01-16T16:00:00.000Z","stockId":2835,"sp":16.22},{"date":"2024-01-15T16:00:00.000Z","stockId":2835,"sp":16.58},{"date":"2024-01-14T16:00:00.000Z","stockId":2835,"sp":16.7},{"date":"2024-01-11T16:00:00.000Z","stockId":2835,"sp":16.71},{"date":"2024-01-10T16:00:00.000Z","stockId":2835,"sp":17.07},{"date":"2024-01-09T16:00:00.000Z","stockId":2835,"sp":16.59},{"date":"2024-01-08T16:00:00.000Z","stockId":2835,"sp":16.92},{"date":"2024-01-07T16:00:00.000Z","stockId":2835,"sp":17.15},{"date":"2024-01-04T16:00:00.000Z","stockId":2835,"sp":17.49},{"date":"2024-01-03T16:00:00.000Z","stockId":2835,"sp":17.84},{"date":"2024-01-02T16:00:00.000Z","stockId":2835,"sp":17.77},{"date":"2024-01-01T16:00:00.000Z","stockId":2835,"sp":18},{"date":"2023-12-28T16:00:00.000Z","stockId":2835,"sp":17.94},{"date":"2023-12-27T16:00:00.000Z","stockId":2835,"sp":17.29},{"date":"2023-12-26T16:00:00.000Z","stockId":2835,"sp":16.83},{"date":"2023-12-25T16:00:00.000Z","stockId":2835,"sp":16.43},{"date":"2023-12-24T16:00:00.000Z","stockId":2835,"sp":17.11},{"date":"2023-12-21T16:00:00.000Z","stockId":2835,"sp":16.82},{"date":"2023-12-20T16:00:00.000Z","stockId":2835,"sp":17.62},{"date":"2023-12-19T16:00:00.000Z","stockId":2835,"sp":17.78},{"date":"2023-12-18T16:00:00.000Z","stockId":2835,"sp":18.14},{"date":"2023-12-17T16:00:00.000Z","stockId":2835,"sp":17.97},{"date":"2023-12-14T16:00:00.000Z","stockId":2835,"sp":18.62},{"date":"2023-12-13T16:00:00.000Z","stockId":2835,"sp":18.9},{"date":"2023-12-12T16:00:00.000Z","stockId":2835,"sp":18.66},{"date":"2023-12-11T16:00:00.000Z","stockId":2835,"sp":19.48},{"date":"2023-12-10T16:00:00.000Z","stockId":2835,"sp":17.71},{"date":"2023-12-07T16:00:00.000Z","stockId":2835,"sp":17.51},{"date":"2023-12-06T16:00:00.000Z","stockId":2835,"sp":17.51},{"date":"2023-12-05T16:00:00.000Z","stockId":2835,"sp":17.3},{"date":"2023-12-04T16:00:00.000Z","stockId":2835,"sp":17.32},{"date":"2023-12-03T16:00:00.000Z","stockId":2835,"sp":17.82},{"date":"2023-11-30T16:00:00.000Z","stockId":2835,"sp":17.72},{"date":"2023-11-29T16:00:00.000Z","stockId":2835,"sp":17.51},{"date":"2023-11-28T16:00:00.000Z","stockId":2835,"sp":17.77},{"date":"2023-11-27T16:00:00.000Z","stockId":2835,"sp":17.73},{"date":"2023-11-26T16:00:00.000Z","stockId":2835,"sp":17.65},{"date":"2023-11-23T16:00:00.000Z","stockId":2835,"sp":17.5},{"date":"2023-11-22T16:00:00.000Z","stockId":2835,"sp":17.8},{"date":"2023-11-21T16:00:00.000Z","stockId":2835,"sp":17.61},{"date":"2023-11-20T16:00:00.000Z","stockId":2835,"sp":17.76},{"date":"2023-11-19T16:00:00.000Z","stockId":2835,"sp":18.02},{"date":"2023-11-16T16:00:00.000Z","stockId":2835,"sp":17.94},{"date":"2023-11-15T16:00:00.000Z","stockId":2835,"sp":17.7},{"date":"2023-11-14T16:00:00.000Z","stockId":2835,"sp":17.97},{"date":"2023-11-13T16:00:00.000Z","stockId":2835,"sp":17.68},{"date":"2023-11-12T16:00:00.000Z","stockId":2835,"sp":17.63},{"date":"2023-11-09T16:00:00.000Z","stockId":2835,"sp":17.19},{"date":"2023-11-08T16:00:00.000Z","stockId":2835,"sp":17.25},{"date":"2023-11-07T16:00:00.000Z","stockId":2835,"sp":17.36},{"date":"2023-11-06T16:00:00.000Z","stockId":2835,"sp":17.38},{"date":"2023-11-05T16:00:00.000Z","stockId":2835,"sp":17.16},{"date":"2023-11-02T16:00:00.000Z","stockId":2835,"sp":16.69},{"date":"2023-11-01T16:00:00.000Z","stockId":2835,"sp":16.38},{"date":"2023-10-31T16:00:00.000Z","stockId":2835,"sp":16.74},{"date":"2023-10-30T16:00:00.000Z","stockId":2835,"sp":16.67},{"date":"2023-10-29T16:00:00.000Z","stockId":2835,"sp":16.62},{"date":"2023-10-26T16:00:00.000Z","stockId":2835,"sp":16.35},{"date":"2023-10-25T16:00:00.000Z","stockId":2835,"sp":16.17},{"date":"2023-10-24T16:00:00.000Z","stockId":2835,"sp":15.77},{"date":"2023-10-23T16:00:00.000Z","stockId":2835,"sp":15.7},{"date":"2023-10-22T16:00:00.000Z","stockId":2835,"sp":15.16},{"date":"2023-10-19T16:00:00.000Z","stockId":2835,"sp":15.55},{"date":"2023-10-18T16:00:00.000Z","stockId":2835,"sp":15.9},{"date":"2023-10-17T16:00:00.000Z","stockId":2835,"sp":15.97},{"date":"2023-10-16T16:00:00.000Z","stockId":2835,"sp":16.5},{"date":"2023-10-15T16:00:00.000Z","stockId":2835,"sp":16.57},{"date":"2023-10-12T16:00:00.000Z","stockId":2835,"sp":16.8},{"date":"2023-10-11T16:00:00.000Z","stockId":2835,"sp":17.09},{"date":"2023-10-10T16:00:00.000Z","stockId":2835,"sp":17.1},{"date":"2023-10-09T16:00:00.000Z","stockId":2835,"sp":17.15},{"date":"2023-10-08T16:00:00.000Z","stockId":2835,"sp":16.93},{"date":"2023-09-27T16:00:00.000Z","stockId":2835,"sp":17.04},{"date":"2023-09-26T16:00:00.000Z","stockId":2835,"sp":16.65},{"date":"2023-09-25T16:00:00.000Z","stockId":2835,"sp":16.76},{"date":"2023-09-24T16:00:00.000Z","stockId":2835,"sp":16.46},{"date":"2023-09-21T16:00:00.000Z","stockId":2835,"sp":16.66},{"date":"2023-09-20T16:00:00.000Z","stockId":2835,"sp":16},{"date":"2023-09-19T16:00:00.000Z","stockId":2835,"sp":16.18},{"date":"2023-09-18T16:00:00.000Z","stockId":2835,"sp":16.18},{"date":"2023-09-17T16:00:00.000Z","stockId":2835,"sp":16.59},{"date":"2023-09-14T16:00:00.000Z","stockId":2835,"sp":16.74},{"date":"2023-09-13T16:00:00.000Z","stockId":2835,"sp":16.85},{"date":"2023-09-12T16:00:00.000Z","stockId":2835,"sp":17.09},{"date":"2023-09-11T16:00:00.000Z","stockId":2835,"sp":17.56},{"date":"2023-09-10T16:00:00.000Z","stockId":2835,"sp":17.58},{"date":"2023-09-07T16:00:00.000Z","stockId":2835,"sp":17.46},{"date":"2023-09-06T16:00:00.000Z","stockId":2835,"sp":17.41},{"date":"2023-09-05T16:00:00.000Z","stockId":2835,"sp":17.65},{"date":"2023-09-04T16:00:00.000Z","stockId":2835,"sp":17.55},{"date":"2023-09-03T16:00:00.000Z","stockId":2835,"sp":17.48},{"date":"2023-08-31T16:00:00.000Z","stockId":2835,"sp":17.36},{"date":"2023-08-30T16:00:00.000Z","stockId":2835,"sp":17.33},{"date":"2023-08-29T16:00:00.000Z","stockId":2835,"sp":17.45},{"date":"2023-08-28T16:00:00.000Z","stockId":2835,"sp":16.93},{"date":"2023-08-27T16:00:00.000Z","stockId":2835,"sp":15.89},{"date":"2023-08-24T16:00:00.000Z","stockId":2835,"sp":15.79},{"date":"2023-08-23T16:00:00.000Z","stockId":2835,"sp":16.52},{"date":"2023-08-22T16:00:00.000Z","stockId":2835,"sp":16.49},{"date":"2023-08-21T16:00:00.000Z","stockId":2835,"sp":16.6},{"date":"2023-08-20T16:00:00.000Z","stockId":2835,"sp":16.07},{"date":"2023-08-17T16:00:00.000Z","stockId":2835,"sp":16.1},{"date":"2023-08-16T16:00:00.000Z","stockId":2835,"sp":16.83},{"date":"2023-08-15T16:00:00.000Z","stockId":2835,"sp":16.32},{"date":"2023-08-14T16:00:00.000Z","stockId":2835,"sp":16.85},{"date":"2023-08-13T16:00:00.000Z","stockId":2835,"sp":17.17},{"date":"2023-08-10T16:00:00.000Z","stockId":2835,"sp":16.78},{"date":"2023-08-09T16:00:00.000Z","stockId":2835,"sp":17.11},{"date":"2023-08-08T16:00:00.000Z","stockId":2835,"sp":17.15},{"date":"2023-08-07T16:00:00.000Z","stockId":2835,"sp":17.6},{"date":"2023-08-06T16:00:00.000Z","stockId":2835,"sp":17.65},{"date":"2023-08-03T16:00:00.000Z","stockId":2835,"sp":17.55},{"date":"2023-08-02T16:00:00.000Z","stockId":2835,"sp":17.27},{"date":"2023-08-01T16:00:00.000Z","stockId":2835,"sp":17.57},{"date":"2023-07-31T16:00:00.000Z","stockId":2835,"sp":17.33},{"date":"2023-07-30T16:00:00.000Z","stockId":2835,"sp":17.52},{"date":"2023-07-27T16:00:00.000Z","stockId":2835,"sp":17.51},{"date":"2023-07-26T16:00:00.000Z","stockId":2835,"sp":17.56},{"date":"2023-07-25T16:00:00.000Z","stockId":2835,"sp":17.83},{"date":"2023-07-24T16:00:00.000Z","stockId":2835,"sp":18.69},{"date":"2023-07-23T16:00:00.000Z","stockId":2835,"sp":18.38},{"date":"2023-07-20T16:00:00.000Z","stockId":2835,"sp":18.09},{"date":"2023-07-19T16:00:00.000Z","stockId":2835,"sp":18.25},{"date":"2023-07-18T16:00:00.000Z","stockId":2835,"sp":18.75},{"date":"2023-07-17T16:00:00.000Z","stockId":2835,"sp":19.01},{"date":"2023-07-16T16:00:00.000Z","stockId":2835,"sp":19.48},{"date":"2023-07-13T16:00:00.000Z","stockId":2835,"sp":19.86},{"date":"2023-07-12T16:00:00.000Z","stockId":2835,"sp":19.36},{"date":"2023-07-11T16:00:00.000Z","stockId":2835,"sp":19.56},{"date":"2023-07-10T16:00:00.000Z","stockId":2835,"sp":20.86},{"date":"2023-07-09T16:00:00.000Z","stockId":2835,"sp":21.58},{"date":"2023-07-06T16:00:00.000Z","stockId":2835,"sp":20.42},{"date":"2023-07-05T16:00:00.000Z","stockId":2835,"sp":20.71},{"date":"2023-07-04T16:00:00.000Z","stockId":2835,"sp":20.59},{"date":"2023-07-03T16:00:00.000Z","stockId":2835,"sp":21.4},{"date":"2023-07-02T16:00:00.000Z","stockId":2835,"sp":22.4},{"date":"2023-06-29T16:00:00.000Z","stockId":2835,"sp":22.72},{"date":"2023-06-28T16:00:00.000Z","stockId":2835,"sp":21.79},{"date":"2023-06-27T16:00:00.000Z","stockId":2835,"sp":19.81},{"date":"2023-06-26T16:00:00.000Z","stockId":2835,"sp":19.34},{"date":"2023-06-25T16:00:00.000Z","stockId":2835,"sp":17.58},{"date":"2023-06-20T16:00:00.000Z","stockId":2835,"sp":19.29},{"date":"2023-06-19T16:00:00.000Z","stockId":2835,"sp":19.26},{"date":"2023-06-18T16:00:00.000Z","stockId":2835,"sp":18.96},{"date":"2023-06-15T16:00:00.000Z","stockId":2835,"sp":17.24},{"date":"2023-06-14T16:00:00.000Z","stockId":2835,"sp":17.42},{"date":"2023-06-13T16:00:00.000Z","stockId":2835,"sp":16.88},{"date":"2023-06-12T16:00:00.000Z","stockId":2835,"sp":16.93},{"date":"2023-06-11T16:00:00.000Z","stockId":2835,"sp":16.95},{"date":"2023-06-08T16:00:00.000Z","stockId":2835,"sp":17.29},{"date":"2023-06-07T16:00:00.000Z","stockId":2835,"sp":17.34},{"date":"2023-06-06T16:00:00.000Z","stockId":2835,"sp":18.16},{"date":"2023-06-05T16:00:00.000Z","stockId":2835,"sp":17.17},{"date":"2023-06-04T16:00:00.000Z","stockId":2835,"sp":17.37},{"date":"2023-06-01T16:00:00.000Z","stockId":2835,"sp":17.36},{"date":"2023-05-31T16:00:00.000Z","stockId":2835,"sp":17.42},{"date":"2023-05-30T16:00:00.000Z","stockId":2835,"sp":17.19},{"date":"2023-05-29T16:00:00.000Z","stockId":2835,"sp":15.63},{"date":"2023-05-28T16:00:00.000Z","stockId":2835,"sp":15.5},{"date":"2023-05-25T16:00:00.000Z","stockId":2835,"sp":15.79},{"date":"2023-05-24T16:00:00.000Z","stockId":2835,"sp":15.71}],"dateFlag":"day"}