window.pageData = {"stock":{"_id":601618,"stockCode":"601618","exchange":"sh","market":"a","stockType":"company","followedNum":815,"ipoDate":"2009-09-20T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":601618,"establishDate":"2008-11-30T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"中国中冶","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"zgzy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-15T19:09:07.793Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000620404,"stockCode":"620404","name":"其他专业工程","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-5956.105524406152},"pb":{"mcw":1.5956911410927994},"ps_ttm":{"mcw":0.4095649564833407},"dyr":{"mcw":0.0045376921566857905}},"staticDividendYieldRatio":0.008516305230726193},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw","tickerId":620400,"source":"sw"},{"_id":2010000620404,"stockCode":"620404","name":"其他专业工程","stockType":"industry","exchange":"sw","tickerId":620404,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620400,"source":"sw_2021"},{"_id":2020000620404,"stockCode":"620404","name":"其他专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620404,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399995,"stockCode":"399995","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399995,"name":"基建工程","weighting":0.032867},{"_id":1000000930608,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930608","tickerId":930608,"source":"csi","name":"中证基建","weighting":0.02817},{"_id":1000000000925,"stockCode":"000925","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":925,"name":"基本面50","weighting":0.00956},{"_id":1000000000901,"stockCode":"000901","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":901,"name":"小康指数","weighting":0.00723},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.00669},{"_id":1000000399991,"stockCode":"399991","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399991,"name":"一带一路","weighting":0.00503},{"_id":1000000000910,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000910","tickerId":910,"source":"csi","name":"300工业","weighting":0.00468},{"_id":1000000930723,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930723","tickerId":930723,"source":"csi","name":"沪港深F100","weighting":0.00456},{"_id":1000000000048,"stockCode":"000048","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":48,"name":"责任指数","weighting":0.00421},{"_id":1000000000860,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000860","tickerId":860,"source":"csi","name":"结构调整","weighting":0.0039},{"_id":1000000000029,"stockCode":"000029","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":29,"name":"180价值","weighting":0.00375},{"_id":1000000000044,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000044","tickerId":44,"source":"csi","name":"上证中盘","weighting":0.00357},{"_id":1000000399373,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"source":"cni","name":"大盘价值","weighting":0.0032},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.00309},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.00253},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00245},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00244},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00236},{"_id":1000000000010,"stockCode":"000010","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":10,"name":"上证180","weighting":0.00209},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0019},{"_id":1000000931476,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931476","tickerId":931476,"source":"csi","name":"ESG 120策略","weighting":0.00187},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00182},{"_id":1000000000046,"stockCode":"000046","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":46,"name":"上证中小","weighting":0.00181},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00163},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00136},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00117},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00108},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.001},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.001},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00088},{"_id":1000000000001,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"source":"csi","name":"上证指数","weighting":0.00087},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00076},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00063},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0006},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00047},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0004},{"_id":1000000000859,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"source":"csi","name":"国企一带一路","weighting":0.00002},{"_id":1001000000001044,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSAHP","tickerId":1044,"source":"hsi","name":"恒生沪深港通AH股溢价指数","weighting":null}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mccchina.com","companyName":"中国冶金科工股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":601618,"type":"tr_dri","cagr_p_r_fs":-0.03316018747270144,"cagr_p_r_fys":0.006734006734005815,"cagr_p_r_y1":0.032108120084190395,"cagr_p_r_y3":-0.09609392612176859,"cagr_p_r_y5":-0.0039049121880792015,"p_r_fs":-0.42809214434787213,"cagr_p_r_d30":-0.05678233438485847,"cagr_p_r_d60":-0.0033333333333340764,"cagr_p_r_d90":-0.029220779220780035,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2009-09-20T16:00:00.000Z","cagr_p_r_y10":-0.01606813975664878,"cagr_p_r_d14":0,"cagr_p_r_d7":0.006734006734006481},"shnc":{"stockId":601618,"type":"shnc","shnc_rld":"2026-02-27T16:00:00.000Z","shnc_qld":"2025-12-30T16:00:00.000Z","shnc_q1":0.25268031275329794,"shnc_q2":0.1341810851779093,"shnc_q3":0.11263027178269959,"shnc_y1":0.1447914706804641,"shnc_y2":0.08427086427086428,"shnc_qln":353911,"shnc_rln":365074,"shnc_d60":0.031541828312767896},"ple":{"stockId":601618,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":601618,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":0,"mtaslb":1462464147,"mtaslb_mc_r":0.0273975733843377,"mtaslb_fbc":-16927465,"mtaslb_fb":1457114140,"mtaslb_smc":-123000,"mtaslb_sb":5350007,"fb_mc_rc_d1":-0.00031711646777779636,"fb_mc_rc_d5":-0.0006280371624692973,"fb_mc_rc_d20":-0.0015661123738786758,"fb_mc_rc_d60":-0.00027333859559696035,"fb_mc_rc_d120":0.004676962422674405,"sb_mc_rc_d1":0.0000029218851450071893,"sb_mc_rc_d5":-0.0000032906810395371553,"sb_mc_rc_d20":0.00004722575822482513,"sb_mc_rc_d60":0.00003505452306510756,"sb_mc_rc_d120":0.00006241710012185502,"npa_o_f_d1":-16927464,"npa_o_f_d120":347315376,"npa_o_f_d20":-82493650,"npa_o_f_d5":-33436300,"npa_o_f_d60":2775287,"fb_mc_rc_d240":0.006795212471197063,"npa_o_f_d240":505615957},"mm_ha":{"stockId":601618,"type":"mm_ha","mm_sh":180557670,"mm_sha":541673010,"mm_sh_cap_r":0.010113791611228325,"spc":-0.0164,"mm_shc_v_r":-0.45426477242321806,"mm_sh_nba_d1":-834700078.6693697,"mm_sh_nba_d5":-834700078.6693697,"mm_sh_nba_d20":-834700078.6693697,"mm_sh_nba_d60":-834700078.6693697,"mm_sh_nba_d120":-461302559.80931765,"mm_sh_nba_d240":-628634206.0303307,"mm_sh_cap_rc_d1":-0.012467387439374812,"mm_sh_cap_rc_d5":-0.012467387439374812,"mm_sh_cap_rc_d20":-0.012467387439374812,"mm_sh_cap_rc_d60":-0.012467387439374812,"mm_sh_cap_rc_d120":-0.005468244243065875,"mm_sh_nbv_d1":-222575520,"mm_sh_nbv_d5":-222575520,"mm_sh_nbv_d20":-222575520,"mm_sh_nbv_d60":-222575520,"mm_sh_nbv_d120":-97622482,"mm_sh_nbv_d240":-148818755,"mm_sh_nbp_d1":80231804.47157963,"mm_sh_nbp_d5":8903518.241165921,"mm_sh_nbp_d20":8903518.241165921,"mm_sh_nbp_d60":8903518.241165921,"mm_sh_nbp_d120":13905905.904265609,"mm_sh_nbp_d240":39665734.22891846,"mm_sh_nbpr_d1":0.09612051864123519,"mm_sh_nbpr_d5":0.06880526279980659,"mm_sh_nbpr_d20":0.06880526279980659,"mm_sh_nbpr_d60":0.06880526279980659,"mm_sh_nbpr_d120":0.07067486588012033,"mm_sh_nbpr_d240":0.05169062716236312,"mm_sh_cap_rc_d240":-0.008335961999910853,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.018991553465784954,"mm_shc_v_r_d20":-0.022713238621160904,"mm_shc_v_r_d240":0.007341397089626367,"mm_shc_v_r_d5":-0.09085295448464362,"mm_shc_v_r_d60":-0.0075710795403869675,"mm_sh_cap_rc_q1":-0.0008623114543253891,"mm_sh_cap_rc_q2":-0.0014598568283916407,"mm_sh_cap_rc_q3":-0.013927244267766453,"mm_sh_cap_rc_q4":-0.006928101071457516,"mm_sh_nba_q1":-46445402.19110559,"mm_sh_nba_q2":-78158522.17754038,"mm_sh_nba_q3":-912858600.8469101,"mm_sh_nba_q4":-539461081.9868581,"mm_sh_nbv_q1":-15394518,"mm_sh_nbv_q2":-26062268,"mm_sh_nbv_q3":-248637788,"mm_sh_nbv_q4":-123684750}},"priceMetrics":{"pe_ttm":46.879347448493235,"d_pe_ttm":137.58747778056568,"pb":0.609501801218474,"pb_wo_gw":0.6097858784511117,"dyr":0,"mc":61963621318.3,"mc_om":53379331318.3,"sp":2.99,"spc":0,"ta":213672377,"to_r":0.0040010823801155445,"cmc":53379331318,"ecmc":22284468206,"ecmc_psh":61041,"shn":365074},"differentMarketStocks":[{"_id":1000000000001618,"stockCode":"01618","exchange":"hk","market":"h","stockType":"company","followedNum":223,"ipoDate":"2009-09-23T16:00:00.000Z","areaCode":"hk","blackenedNum":4,"fsTableType":"non_financial","mutualMarkets":["ah"],"tickerId":1618,"name":"中国中冶","memoNum":11,"lastUpdated":"2025-03-13T02:39:30.583Z","currency":"HKD","activeHkexNewsStockId":38377,"hkexNewsStockIds":[38377],"listingStatus":"normally_listed","companyName":"中國冶金科工股份有限公司","pinyin":"zgzy","sharesPerLot":1000,"__m_ah_sh_flag":1,"__m_ah_sz_flag":1,"shortSellingFlag":1,"discountRate":0.5313324352770094}]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":601618,"sp":2.99},{"date":"2026-04-14T16:00:00.000Z","stockId":601618,"sp":2.99},{"date":"2026-04-13T16:00:00.000Z","stockId":601618,"sp":2.99},{"date":"2026-04-12T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2026-04-09T16:00:00.000Z","stockId":601618,"sp":2.98},{"stockId":601618,"date":"2026-04-08T16:00:00.000Z","sp":2.97},{"stockId":601618,"date":"2026-04-07T16:00:00.000Z","sp":3.02},{"date":"2026-04-06T16:00:00.000Z","stockId":601618,"sp":2.95},{"stockId":601618,"date":"2026-04-02T16:00:00.000Z","sp":2.94},{"date":"2026-04-01T16:00:00.000Z","stockId":601618,"sp":2.99},{"date":"2026-03-31T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2026-03-30T16:00:00.000Z","stockId":601618,"sp":3},{"stockId":601618,"date":"2026-03-29T16:00:00.000Z","sp":3.05},{"stockId":601618,"date":"2026-03-26T16:00:00.000Z","sp":3.04},{"date":"2026-03-25T16:00:00.000Z","stockId":601618,"sp":3.04},{"stockId":601618,"date":"2026-03-24T16:00:00.000Z","sp":3.07},{"date":"2026-03-23T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2026-03-22T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2026-03-19T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2026-03-18T16:00:00.000Z","stockId":601618,"sp":3.08},{"stockId":601618,"date":"2026-03-17T16:00:00.000Z","sp":3.15},{"date":"2026-03-16T16:00:00.000Z","stockId":601618,"sp":3.17},{"stockId":601618,"date":"2026-03-15T16:00:00.000Z","sp":3.18},{"date":"2026-03-12T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2026-03-11T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2026-03-10T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2026-03-09T16:00:00.000Z","stockId":601618,"sp":3.16},{"stockId":601618,"date":"2026-03-08T16:00:00.000Z","sp":3.13},{"date":"2026-03-05T16:00:00.000Z","stockId":601618,"sp":3.16},{"stockId":601618,"date":"2026-03-04T16:00:00.000Z","sp":3.12},{"stockId":601618,"date":"2026-03-03T16:00:00.000Z","sp":3.09},{"date":"2026-03-02T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2026-03-01T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2026-02-26T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2026-02-25T16:00:00.000Z","stockId":601618,"sp":3.16},{"stockId":601618,"date":"2026-02-24T16:00:00.000Z","sp":3.14},{"date":"2026-02-23T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2026-02-12T16:00:00.000Z","stockId":601618,"sp":3},{"stockId":601618,"date":"2026-02-11T16:00:00.000Z","sp":3.04},{"stockId":601618,"date":"2026-02-10T16:00:00.000Z","sp":3.05},{"date":"2026-02-09T16:00:00.000Z","stockId":601618,"sp":3.04},{"date":"2026-02-08T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2026-02-05T16:00:00.000Z","stockId":601618,"sp":3.05},{"stockId":601618,"date":"2026-02-04T16:00:00.000Z","sp":3.06},{"date":"2026-02-03T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2026-02-02T16:00:00.000Z","stockId":601618,"sp":3.04},{"stockId":601618,"date":"2026-02-01T16:00:00.000Z","sp":3.02},{"stockId":601618,"date":"2026-01-29T16:00:00.000Z","sp":3.13},{"date":"2026-01-28T16:00:00.000Z","stockId":601618,"sp":3.29},{"stockId":601618,"date":"2026-01-27T16:00:00.000Z","sp":3.3},{"date":"2026-01-26T16:00:00.000Z","stockId":601618,"sp":3.15},{"stockId":601618,"date":"2026-01-25T16:00:00.000Z","sp":3.25},{"date":"2026-01-22T16:00:00.000Z","stockId":601618,"sp":3.14},{"stockId":601618,"date":"2026-01-21T16:00:00.000Z","sp":3.09},{"date":"2026-01-20T16:00:00.000Z","stockId":601618,"sp":3.07},{"stockId":601618,"date":"2026-01-19T16:00:00.000Z","sp":3.09},{"stockId":601618,"date":"2026-01-18T16:00:00.000Z","sp":3.02},{"stockId":601618,"date":"2026-01-15T16:00:00.000Z","sp":3.08},{"date":"2026-01-14T16:00:00.000Z","stockId":601618,"sp":3.05},{"stockId":601618,"date":"2026-01-13T16:00:00.000Z","sp":3.06},{"date":"2026-01-12T16:00:00.000Z","stockId":601618,"sp":3.09},{"stockId":601618,"date":"2026-01-11T16:00:00.000Z","sp":3.09},{"stockId":601618,"date":"2026-01-08T16:00:00.000Z","sp":3.08},{"date":"2026-01-07T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2026-01-06T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2026-01-05T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2026-01-04T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-12-30T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-12-29T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2025-12-28T16:00:00.000Z","stockId":601618,"sp":3.04},{"date":"2025-12-25T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2025-12-24T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2025-12-23T16:00:00.000Z","stockId":601618,"sp":2.99},{"date":"2025-12-22T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2025-12-21T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2025-12-18T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-12-17T16:00:00.000Z","stockId":601618,"sp":3.04},{"date":"2025-12-16T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-12-15T16:00:00.000Z","stockId":601618,"sp":2.91},{"date":"2025-12-14T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-12-11T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-12-10T16:00:00.000Z","stockId":601618,"sp":2.92},{"date":"2025-12-09T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-12-08T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2025-12-07T16:00:00.000Z","stockId":601618,"sp":3.39},{"date":"2025-12-04T16:00:00.000Z","stockId":601618,"sp":3.39},{"date":"2025-12-03T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2025-12-02T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2025-12-01T16:00:00.000Z","stockId":601618,"sp":3.24},{"date":"2025-11-30T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2025-11-27T16:00:00.000Z","stockId":601618,"sp":3.18},{"date":"2025-11-26T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2025-11-25T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2025-11-24T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2025-11-23T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2025-11-20T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2025-11-19T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2025-11-18T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2025-11-17T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2025-11-16T16:00:00.000Z","stockId":601618,"sp":3.35},{"date":"2025-11-13T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2025-11-12T16:00:00.000Z","stockId":601618,"sp":3.48},{"date":"2025-11-11T16:00:00.000Z","stockId":601618,"sp":3.45},{"date":"2025-11-10T16:00:00.000Z","stockId":601618,"sp":3.51},{"date":"2025-11-09T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2025-11-06T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2025-11-05T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2025-11-04T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2025-11-03T16:00:00.000Z","stockId":601618,"sp":3.48},{"date":"2025-11-02T16:00:00.000Z","stockId":601618,"sp":3.53},{"date":"2025-10-30T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2025-10-29T16:00:00.000Z","stockId":601618,"sp":3.7},{"date":"2025-10-28T16:00:00.000Z","stockId":601618,"sp":3.7},{"date":"2025-10-27T16:00:00.000Z","stockId":601618,"sp":3.65},{"date":"2025-10-26T16:00:00.000Z","stockId":601618,"sp":3.82},{"date":"2025-10-23T16:00:00.000Z","stockId":601618,"sp":3.74},{"date":"2025-10-22T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2025-10-21T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2025-10-20T16:00:00.000Z","stockId":601618,"sp":3.71},{"date":"2025-10-19T16:00:00.000Z","stockId":601618,"sp":3.67},{"date":"2025-10-16T16:00:00.000Z","stockId":601618,"sp":3.71},{"date":"2025-10-15T16:00:00.000Z","stockId":601618,"sp":3.82},{"date":"2025-10-14T16:00:00.000Z","stockId":601618,"sp":3.94},{"date":"2025-10-13T16:00:00.000Z","stockId":601618,"sp":3.94},{"date":"2025-10-12T16:00:00.000Z","stockId":601618,"sp":4},{"date":"2025-10-09T16:00:00.000Z","stockId":601618,"sp":4.05},{"date":"2025-10-08T16:00:00.000Z","stockId":601618,"sp":4.14},{"date":"2025-09-29T16:00:00.000Z","stockId":601618,"sp":3.85},{"date":"2025-09-28T16:00:00.000Z","stockId":601618,"sp":3.5},{"date":"2025-09-25T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2025-09-24T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2025-09-23T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2025-09-22T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2025-09-21T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2025-09-18T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2025-09-17T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2025-09-16T16:00:00.000Z","stockId":601618,"sp":3.46},{"date":"2025-09-15T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2025-09-14T16:00:00.000Z","stockId":601618,"sp":3.48},{"date":"2025-09-11T16:00:00.000Z","stockId":601618,"sp":3.48},{"date":"2025-09-10T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2025-09-09T16:00:00.000Z","stockId":601618,"sp":3.39},{"date":"2025-09-08T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2025-09-07T16:00:00.000Z","stockId":601618,"sp":3.47},{"date":"2025-09-04T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2025-09-03T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2025-09-02T16:00:00.000Z","stockId":601618,"sp":3.45},{"date":"2025-09-01T16:00:00.000Z","stockId":601618,"sp":3.45},{"date":"2025-08-31T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2025-08-28T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2025-08-27T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2025-08-26T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2025-08-25T16:00:00.000Z","stockId":601618,"sp":3.44},{"date":"2025-08-24T16:00:00.000Z","stockId":601618,"sp":3.47},{"date":"2025-08-21T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2025-08-20T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2025-08-19T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2025-08-18T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2025-08-17T16:00:00.000Z","stockId":601618,"sp":3.2},{"date":"2025-08-14T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2025-08-13T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2025-08-12T16:00:00.000Z","stockId":601618,"sp":3.2},{"date":"2025-08-11T16:00:00.000Z","stockId":601618,"sp":3.18},{"date":"2025-08-10T16:00:00.000Z","stockId":601618,"sp":3.2},{"date":"2025-08-07T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-08-06T16:00:00.000Z","stockId":601618,"sp":3.04},{"date":"2025-08-05T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-08-04T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-08-03T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2025-07-31T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2025-07-30T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-07-29T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2025-07-28T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2025-07-27T16:00:00.000Z","stockId":601618,"sp":3.09},{"date":"2025-07-24T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-07-23T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2025-07-22T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2025-07-21T16:00:00.000Z","stockId":601618,"sp":3.23},{"date":"2025-07-20T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-07-17T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2025-07-16T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-07-15T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-07-14T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2025-07-13T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2025-07-10T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2025-07-09T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2025-07-08T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-07-07T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-07-06T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2025-07-03T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2025-07-02T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2025-07-01T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-06-30T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2025-06-29T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2025-06-26T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2025-06-25T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-06-24T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-06-23T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-06-22T16:00:00.000Z","stockId":601618,"sp":2.91},{"date":"2025-06-19T16:00:00.000Z","stockId":601618,"sp":2.9},{"date":"2025-06-18T16:00:00.000Z","stockId":601618,"sp":2.88},{"date":"2025-06-17T16:00:00.000Z","stockId":601618,"sp":2.92},{"date":"2025-06-16T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-06-15T16:00:00.000Z","stockId":601618,"sp":2.92},{"date":"2025-06-12T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-06-11T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-06-10T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-06-09T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-06-08T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-06-05T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-06-04T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-06-03T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-06-02T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-05-29T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-05-28T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-05-27T16:00:00.000Z","stockId":601618,"sp":2.92},{"date":"2025-05-26T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-05-25T16:00:00.000Z","stockId":601618,"sp":2.91},{"date":"2025-05-22T16:00:00.000Z","stockId":601618,"sp":2.91},{"date":"2025-05-21T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-05-20T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-05-19T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-05-18T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-05-15T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-05-14T16:00:00.000Z","stockId":601618,"sp":2.99},{"date":"2025-05-13T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-05-12T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2025-05-11T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-05-08T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-05-07T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-05-06T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-05-05T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-04-29T16:00:00.000Z","stockId":601618,"sp":2.89},{"date":"2025-04-28T16:00:00.000Z","stockId":601618,"sp":2.89},{"date":"2025-04-27T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-04-24T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-04-23T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-04-22T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-04-21T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-04-20T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-04-17T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-04-16T16:00:00.000Z","stockId":601618,"sp":2.96},{"date":"2025-04-15T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2025-04-14T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-04-13T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-04-10T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2025-04-09T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2025-04-08T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2025-04-07T16:00:00.000Z","stockId":601618,"sp":2.93},{"date":"2025-04-06T16:00:00.000Z","stockId":601618,"sp":2.79},{"date":"2025-04-02T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2025-04-01T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-03-31T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-03-30T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2025-03-27T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-03-26T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2025-03-25T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2025-03-24T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2025-03-23T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2025-03-20T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2025-03-19T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-03-18T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-03-17T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2025-03-16T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2025-03-13T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2025-03-12T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-03-11T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-03-10T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-03-09T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2025-03-06T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2025-03-05T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-03-04T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2025-03-03T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-03-02T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-02-27T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-02-26T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2025-02-25T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2025-02-24T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-02-23T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-02-20T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2025-02-19T16:00:00.000Z","stockId":601618,"sp":3.09},{"date":"2025-02-18T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-02-17T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-02-16T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2025-02-13T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2025-02-12T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2025-02-11T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2025-02-10T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-02-09T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2025-02-06T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2025-02-05T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-02-04T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2025-01-26T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2025-01-23T16:00:00.000Z","stockId":601618,"sp":3.09},{"date":"2025-01-22T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2025-01-21T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2025-01-20T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2025-01-19T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2025-01-16T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2025-01-15T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-01-14T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-01-13T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-01-12T16:00:00.000Z","stockId":601618,"sp":3.04},{"date":"2025-01-09T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2025-01-08T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2025-01-07T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2025-01-06T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2025-01-05T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2025-01-02T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2025-01-01T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2024-12-30T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-12-29T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-12-26T16:00:00.000Z","stockId":601618,"sp":3.35},{"date":"2024-12-25T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-12-24T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-12-23T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-12-22T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-12-19T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-12-18T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2024-12-17T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-12-16T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-12-15T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-12-12T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-12-11T16:00:00.000Z","stockId":601618,"sp":3.45},{"date":"2024-12-10T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2024-12-09T16:00:00.000Z","stockId":601618,"sp":3.4},{"date":"2024-12-08T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2024-12-05T16:00:00.000Z","stockId":601618,"sp":3.42},{"date":"2024-12-04T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-12-03T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-12-02T16:00:00.000Z","stockId":601618,"sp":3.42},{"date":"2024-12-01T16:00:00.000Z","stockId":601618,"sp":3.39},{"date":"2024-11-28T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-11-27T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-11-26T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-11-25T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-11-24T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2024-11-21T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-11-20T16:00:00.000Z","stockId":601618,"sp":3.44},{"date":"2024-11-19T16:00:00.000Z","stockId":601618,"sp":3.46},{"date":"2024-11-18T16:00:00.000Z","stockId":601618,"sp":3.47},{"date":"2024-11-17T16:00:00.000Z","stockId":601618,"sp":3.64},{"date":"2024-11-14T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2024-11-13T16:00:00.000Z","stockId":601618,"sp":3.44},{"date":"2024-11-12T16:00:00.000Z","stockId":601618,"sp":3.47},{"date":"2024-11-11T16:00:00.000Z","stockId":601618,"sp":3.44},{"date":"2024-11-10T16:00:00.000Z","stockId":601618,"sp":3.5},{"date":"2024-11-07T16:00:00.000Z","stockId":601618,"sp":3.53},{"date":"2024-11-06T16:00:00.000Z","stockId":601618,"sp":3.59},{"date":"2024-11-05T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2024-11-04T16:00:00.000Z","stockId":601618,"sp":3.49},{"date":"2024-11-03T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2024-10-31T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2024-10-30T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-10-29T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-10-28T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2024-10-27T16:00:00.000Z","stockId":601618,"sp":3.35},{"date":"2024-10-24T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-10-23T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-10-22T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-10-21T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-10-20T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-10-17T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-10-16T16:00:00.000Z","stockId":601618,"sp":3.23},{"date":"2024-10-15T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2024-10-14T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-10-13T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-10-10T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2024-10-09T16:00:00.000Z","stockId":601618,"sp":3.52},{"date":"2024-10-08T16:00:00.000Z","stockId":601618,"sp":3.2},{"date":"2024-10-07T16:00:00.000Z","stockId":601618,"sp":3.55},{"date":"2024-09-29T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-09-26T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2024-09-25T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2024-09-24T16:00:00.000Z","stockId":601618,"sp":2.87},{"date":"2024-09-23T16:00:00.000Z","stockId":601618,"sp":2.77},{"date":"2024-09-22T16:00:00.000Z","stockId":601618,"sp":2.68},{"date":"2024-09-19T16:00:00.000Z","stockId":601618,"sp":2.67},{"date":"2024-09-18T16:00:00.000Z","stockId":601618,"sp":2.68},{"date":"2024-09-17T16:00:00.000Z","stockId":601618,"sp":2.6},{"date":"2024-09-12T16:00:00.000Z","stockId":601618,"sp":2.57},{"date":"2024-09-11T16:00:00.000Z","stockId":601618,"sp":2.62},{"date":"2024-09-10T16:00:00.000Z","stockId":601618,"sp":2.62},{"date":"2024-09-09T16:00:00.000Z","stockId":601618,"sp":2.66},{"date":"2024-09-08T16:00:00.000Z","stockId":601618,"sp":2.69},{"date":"2024-09-05T16:00:00.000Z","stockId":601618,"sp":2.74},{"date":"2024-09-04T16:00:00.000Z","stockId":601618,"sp":2.75},{"date":"2024-09-03T16:00:00.000Z","stockId":601618,"sp":2.74},{"date":"2024-09-02T16:00:00.000Z","stockId":601618,"sp":2.83},{"date":"2024-09-01T16:00:00.000Z","stockId":601618,"sp":2.83},{"date":"2024-08-29T16:00:00.000Z","stockId":601618,"sp":2.95},{"date":"2024-08-28T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2024-08-27T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2024-08-26T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2024-08-25T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2024-08-22T16:00:00.000Z","stockId":601618,"sp":3.24},{"date":"2024-08-21T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2024-08-20T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2024-08-19T16:00:00.000Z","stockId":601618,"sp":3.26},{"date":"2024-08-18T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2024-08-15T16:00:00.000Z","stockId":601618,"sp":3.23},{"date":"2024-08-14T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2024-08-13T16:00:00.000Z","stockId":601618,"sp":3.2},{"date":"2024-08-12T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2024-08-11T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2024-08-08T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2024-08-07T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2024-08-06T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2024-08-05T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2024-08-04T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2024-08-01T16:00:00.000Z","stockId":601618,"sp":3.17},{"date":"2024-07-31T16:00:00.000Z","stockId":601618,"sp":3.18},{"date":"2024-07-30T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2024-07-29T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2024-07-28T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2024-07-25T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2024-07-24T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2024-07-23T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2024-07-22T16:00:00.000Z","stockId":601618,"sp":3.04},{"date":"2024-07-21T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2024-07-18T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2024-07-17T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2024-07-16T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2024-07-15T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2024-07-14T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2024-07-11T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2024-07-10T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2024-07-09T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2024-07-08T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2024-07-07T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2024-07-04T16:00:00.000Z","stockId":601618,"sp":3.12},{"date":"2024-07-03T16:00:00.000Z","stockId":601618,"sp":3.15},{"date":"2024-07-02T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2024-07-01T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2024-06-30T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2024-06-27T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2024-06-26T16:00:00.000Z","stockId":601618,"sp":3.05},{"sp":3.08,"stockId":601618,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.06,"stockId":601618,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.03,"stockId":601618,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.09,"stockId":601618,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.08,"stockId":601618,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.12,"stockId":601618,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.13,"stockId":601618,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.08,"stockId":601618,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.1,"stockId":601618,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.08,"stockId":601618,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.14,"stockId":601618,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.14,"stockId":601618,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.21,"stockId":601618,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.2,"stockId":601618,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.25,"stockId":601618,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.29,"stockId":601618,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.26,"stockId":601618,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.26,"stockId":601618,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.27,"stockId":601618,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.3,"stockId":601618,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.31,"stockId":601618,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.31,"stockId":601618,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.29,"stockId":601618,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.31,"stockId":601618,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.42,"stockId":601618,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.41,"stockId":601618,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.45,"stockId":601618,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.41,"stockId":601618,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.35,"stockId":601618,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.34,"stockId":601618,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.36,"stockId":601618,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.37,"stockId":601618,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-05-08T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-05-07T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2024-05-06T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-05-05T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-04-29T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2024-04-28T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-04-25T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-04-24T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2024-04-23T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-04-22T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-04-21T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2024-04-18T16:00:00.000Z","stockId":601618,"sp":3.47},{"date":"2024-04-17T16:00:00.000Z","stockId":601618,"sp":3.44},{"date":"2024-04-16T16:00:00.000Z","stockId":601618,"sp":3.45},{"date":"2024-04-15T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-04-14T16:00:00.000Z","stockId":601618,"sp":3.47},{"date":"2024-04-11T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-04-10T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-04-09T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-04-08T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-04-07T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-04-02T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2024-04-01T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2024-03-31T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-03-28T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-03-27T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2024-03-26T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-03-25T16:00:00.000Z","stockId":601618,"sp":3.4},{"date":"2024-03-24T16:00:00.000Z","stockId":601618,"sp":3.38},{"date":"2024-03-21T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2024-03-20T16:00:00.000Z","stockId":601618,"sp":3.42},{"date":"2024-03-19T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2024-03-18T16:00:00.000Z","stockId":601618,"sp":3.4},{"date":"2024-03-17T16:00:00.000Z","stockId":601618,"sp":3.46},{"date":"2024-03-14T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2024-03-13T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-03-12T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2024-03-11T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2024-03-10T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-03-07T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-03-06T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-03-05T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-03-04T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-03-03T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2024-02-29T16:00:00.000Z","stockId":601618,"sp":3.34},{"date":"2024-02-28T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-02-27T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-02-26T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-02-25T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2024-02-22T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-02-21T16:00:00.000Z","stockId":601618,"sp":3.33},{"date":"2024-02-20T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-02-19T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2024-02-18T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2024-02-07T16:00:00.000Z","stockId":601618,"sp":3.21},{"date":"2024-02-06T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2024-02-05T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2024-02-04T16:00:00.000Z","stockId":601618,"sp":3.09},{"date":"2024-02-01T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2024-01-31T16:00:00.000Z","stockId":601618,"sp":3.16},{"date":"2024-01-30T16:00:00.000Z","stockId":601618,"sp":3.24},{"date":"2024-01-29T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2024-01-28T16:00:00.000Z","stockId":601618,"sp":3.32},{"date":"2024-01-25T16:00:00.000Z","stockId":601618,"sp":3.3},{"date":"2024-01-24T16:00:00.000Z","stockId":601618,"sp":3.29},{"date":"2024-01-23T16:00:00.000Z","stockId":601618,"sp":3.11},{"date":"2024-01-22T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2024-01-21T16:00:00.000Z","stockId":601618,"sp":2.94},{"date":"2024-01-18T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2024-01-17T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2024-01-16T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2024-01-15T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2024-01-14T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2024-01-11T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2024-01-10T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2024-01-09T16:00:00.000Z","stockId":601618,"sp":3.02},{"date":"2024-01-08T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2024-01-07T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2024-01-04T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2024-01-03T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2024-01-02T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2024-01-01T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2023-12-28T16:00:00.000Z","stockId":601618,"sp":3.06},{"date":"2023-12-27T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2023-12-26T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2023-12-25T16:00:00.000Z","stockId":601618,"sp":2.98},{"date":"2023-12-24T16:00:00.000Z","stockId":601618,"sp":3.01},{"date":"2023-12-21T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2023-12-20T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2023-12-19T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2023-12-18T16:00:00.000Z","stockId":601618,"sp":2.97},{"date":"2023-12-17T16:00:00.000Z","stockId":601618,"sp":3},{"date":"2023-12-14T16:00:00.000Z","stockId":601618,"sp":3.03},{"date":"2023-12-13T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2023-12-12T16:00:00.000Z","stockId":601618,"sp":3.05},{"date":"2023-12-11T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2023-12-10T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2023-12-07T16:00:00.000Z","stockId":601618,"sp":3.07},{"date":"2023-12-06T16:00:00.000Z","stockId":601618,"sp":3.09},{"date":"2023-12-05T16:00:00.000Z","stockId":601618,"sp":3.09},{"date":"2023-12-04T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2023-12-03T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2023-11-30T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2023-11-29T16:00:00.000Z","stockId":601618,"sp":3.1},{"date":"2023-11-28T16:00:00.000Z","stockId":601618,"sp":3.08},{"date":"2023-11-27T16:00:00.000Z","stockId":601618,"sp":3.13},{"date":"2023-11-26T16:00:00.000Z","stockId":601618,"sp":3.14},{"date":"2023-11-23T16:00:00.000Z","stockId":601618,"sp":3.18},{"date":"2023-11-22T16:00:00.000Z","stockId":601618,"sp":3.2},{"date":"2023-11-21T16:00:00.000Z","stockId":601618,"sp":3.19},{"date":"2023-11-20T16:00:00.000Z","stockId":601618,"sp":3.23},{"date":"2023-11-19T16:00:00.000Z","stockId":601618,"sp":3.23},{"date":"2023-11-16T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2023-11-15T16:00:00.000Z","stockId":601618,"sp":3.23},{"date":"2023-11-14T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2023-11-13T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2023-11-12T16:00:00.000Z","stockId":601618,"sp":3.26},{"date":"2023-11-09T16:00:00.000Z","stockId":601618,"sp":3.22},{"date":"2023-11-08T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2023-11-07T16:00:00.000Z","stockId":601618,"sp":3.25},{"date":"2023-11-06T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2023-11-05T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2023-11-02T16:00:00.000Z","stockId":601618,"sp":3.27},{"date":"2023-11-01T16:00:00.000Z","stockId":601618,"sp":3.26},{"date":"2023-10-31T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2023-10-30T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2023-10-29T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2023-10-26T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2023-10-25T16:00:00.000Z","stockId":601618,"sp":3.4},{"date":"2023-10-24T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2023-10-23T16:00:00.000Z","stockId":601618,"sp":3.31},{"date":"2023-10-22T16:00:00.000Z","stockId":601618,"sp":3.28},{"date":"2023-10-19T16:00:00.000Z","stockId":601618,"sp":3.35},{"date":"2023-10-18T16:00:00.000Z","stockId":601618,"sp":3.36},{"date":"2023-10-17T16:00:00.000Z","stockId":601618,"sp":3.41},{"date":"2023-10-16T16:00:00.000Z","stockId":601618,"sp":3.46},{"date":"2023-10-15T16:00:00.000Z","stockId":601618,"sp":3.45},{"date":"2023-10-12T16:00:00.000Z","stockId":601618,"sp":3.43},{"date":"2023-10-11T16:00:00.000Z","stockId":601618,"sp":3.48},{"date":"2023-10-10T16:00:00.000Z","stockId":601618,"sp":3.44},{"date":"2023-10-09T16:00:00.000Z","stockId":601618,"sp":3.37},{"date":"2023-10-08T16:00:00.000Z","stockId":601618,"sp":3.64},{"date":"2023-09-27T16:00:00.000Z","stockId":601618,"sp":3.67},{"date":"2023-09-26T16:00:00.000Z","stockId":601618,"sp":3.65},{"date":"2023-09-25T16:00:00.000Z","stockId":601618,"sp":3.6},{"date":"2023-09-24T16:00:00.000Z","stockId":601618,"sp":3.64},{"date":"2023-09-21T16:00:00.000Z","stockId":601618,"sp":3.69},{"date":"2023-09-20T16:00:00.000Z","stockId":601618,"sp":3.63},{"date":"2023-09-19T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2023-09-18T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2023-09-17T16:00:00.000Z","stockId":601618,"sp":3.66},{"date":"2023-09-14T16:00:00.000Z","stockId":601618,"sp":3.67},{"date":"2023-09-13T16:00:00.000Z","stockId":601618,"sp":3.7},{"date":"2023-09-12T16:00:00.000Z","stockId":601618,"sp":3.66},{"date":"2023-09-11T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2023-09-10T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2023-09-07T16:00:00.000Z","stockId":601618,"sp":3.63},{"date":"2023-09-06T16:00:00.000Z","stockId":601618,"sp":3.65},{"date":"2023-09-05T16:00:00.000Z","stockId":601618,"sp":3.68},{"date":"2023-09-04T16:00:00.000Z","stockId":601618,"sp":3.7},{"date":"2023-09-03T16:00:00.000Z","stockId":601618,"sp":3.78},{"date":"2023-08-31T16:00:00.000Z","stockId":601618,"sp":3.7},{"date":"2023-08-30T16:00:00.000Z","stockId":601618,"sp":3.64},{"date":"2023-08-29T16:00:00.000Z","stockId":601618,"sp":3.66},{"date":"2023-08-28T16:00:00.000Z","stockId":601618,"sp":3.72},{"date":"2023-08-27T16:00:00.000Z","stockId":601618,"sp":3.74},{"date":"2023-08-24T16:00:00.000Z","stockId":601618,"sp":3.64},{"date":"2023-08-23T16:00:00.000Z","stockId":601618,"sp":3.64},{"date":"2023-08-22T16:00:00.000Z","stockId":601618,"sp":3.8},{"date":"2023-08-21T16:00:00.000Z","stockId":601618,"sp":3.86},{"date":"2023-08-20T16:00:00.000Z","stockId":601618,"sp":3.81},{"date":"2023-08-17T16:00:00.000Z","stockId":601618,"sp":3.83},{"date":"2023-08-16T16:00:00.000Z","stockId":601618,"sp":3.89},{"date":"2023-08-15T16:00:00.000Z","stockId":601618,"sp":3.87},{"date":"2023-08-14T16:00:00.000Z","stockId":601618,"sp":3.93},{"date":"2023-08-13T16:00:00.000Z","stockId":601618,"sp":3.89},{"date":"2023-08-10T16:00:00.000Z","stockId":601618,"sp":3.88},{"date":"2023-08-09T16:00:00.000Z","stockId":601618,"sp":4.02},{"date":"2023-08-08T16:00:00.000Z","stockId":601618,"sp":4.04},{"date":"2023-08-07T16:00:00.000Z","stockId":601618,"sp":4.06},{"date":"2023-08-06T16:00:00.000Z","stockId":601618,"sp":4.09},{"date":"2023-08-03T16:00:00.000Z","stockId":601618,"sp":4.15},{"date":"2023-08-02T16:00:00.000Z","stockId":601618,"sp":4.14},{"date":"2023-08-01T16:00:00.000Z","stockId":601618,"sp":4.15},{"date":"2023-07-31T16:00:00.000Z","stockId":601618,"sp":4.2},{"date":"2023-07-30T16:00:00.000Z","stockId":601618,"sp":4.19},{"date":"2023-07-27T16:00:00.000Z","stockId":601618,"sp":4.07},{"date":"2023-07-26T16:00:00.000Z","stockId":601618,"sp":3.98},{"date":"2023-07-25T16:00:00.000Z","stockId":601618,"sp":3.98},{"date":"2023-07-24T16:00:00.000Z","stockId":601618,"sp":4.01},{"date":"2023-07-23T16:00:00.000Z","stockId":601618,"sp":4.01},{"date":"2023-07-20T16:00:00.000Z","stockId":601618,"sp":3.99},{"date":"2023-07-19T16:00:00.000Z","stockId":601618,"sp":3.99},{"date":"2023-07-18T16:00:00.000Z","stockId":601618,"sp":4.04},{"date":"2023-07-17T16:00:00.000Z","stockId":601618,"sp":4.03},{"date":"2023-07-16T16:00:00.000Z","stockId":601618,"sp":4.06},{"date":"2023-07-13T16:00:00.000Z","stockId":601618,"sp":4.09},{"date":"2023-07-12T16:00:00.000Z","stockId":601618,"sp":4.07},{"date":"2023-07-11T16:00:00.000Z","stockId":601618,"sp":4},{"date":"2023-07-10T16:00:00.000Z","stockId":601618,"sp":4.07},{"date":"2023-07-09T16:00:00.000Z","stockId":601618,"sp":4.06},{"date":"2023-07-06T16:00:00.000Z","stockId":601618,"sp":4.05},{"date":"2023-07-05T16:00:00.000Z","stockId":601618,"sp":4.02},{"date":"2023-07-04T16:00:00.000Z","stockId":601618,"sp":4.05},{"date":"2023-07-03T16:00:00.000Z","stockId":601618,"sp":4.02},{"date":"2023-07-02T16:00:00.000Z","stockId":601618,"sp":4.04},{"date":"2023-06-29T16:00:00.000Z","stockId":601618,"sp":3.97},{"date":"2023-06-28T16:00:00.000Z","stockId":601618,"sp":3.96},{"date":"2023-06-27T16:00:00.000Z","stockId":601618,"sp":3.97},{"date":"2023-06-26T16:00:00.000Z","stockId":601618,"sp":3.98},{"date":"2023-06-25T16:00:00.000Z","stockId":601618,"sp":3.77},{"date":"2023-06-20T16:00:00.000Z","stockId":601618,"sp":3.88},{"date":"2023-06-19T16:00:00.000Z","stockId":601618,"sp":3.91},{"date":"2023-06-18T16:00:00.000Z","stockId":601618,"sp":4},{"date":"2023-06-15T16:00:00.000Z","stockId":601618,"sp":4.1},{"date":"2023-06-14T16:00:00.000Z","stockId":601618,"sp":3.96},{"date":"2023-06-13T16:00:00.000Z","stockId":601618,"sp":3.95},{"date":"2023-06-12T16:00:00.000Z","stockId":601618,"sp":3.98},{"date":"2023-06-11T16:00:00.000Z","stockId":601618,"sp":4.04},{"date":"2023-06-08T16:00:00.000Z","stockId":601618,"sp":4.09},{"date":"2023-06-07T16:00:00.000Z","stockId":601618,"sp":4.05},{"date":"2023-06-06T16:00:00.000Z","stockId":601618,"sp":3.96},{"date":"2023-06-05T16:00:00.000Z","stockId":601618,"sp":3.96},{"date":"2023-06-04T16:00:00.000Z","stockId":601618,"sp":3.97},{"date":"2023-06-01T16:00:00.000Z","stockId":601618,"sp":4.03},{"date":"2023-05-31T16:00:00.000Z","stockId":601618,"sp":4.06},{"date":"2023-05-30T16:00:00.000Z","stockId":601618,"sp":4.03},{"date":"2023-05-29T16:00:00.000Z","stockId":601618,"sp":4.01},{"date":"2023-05-28T16:00:00.000Z","stockId":601618,"sp":3.94},{"date":"2023-05-25T16:00:00.000Z","stockId":601618,"sp":3.85},{"date":"2023-05-24T16:00:00.000Z","stockId":601618,"sp":3.85},{"date":"2023-05-23T16:00:00.000Z","stockId":601618,"sp":3.87},{"date":"2023-05-22T16:00:00.000Z","stockId":601618,"sp":3.95},{"date":"2023-05-21T16:00:00.000Z","stockId":601618,"sp":4.02},{"date":"2023-05-18T16:00:00.000Z","stockId":601618,"sp":4.04},{"date":"2023-05-17T16:00:00.000Z","stockId":601618,"sp":4.09},{"date":"2023-05-16T16:00:00.000Z","stockId":601618,"sp":4.07},{"date":"2023-05-15T16:00:00.000Z","stockId":601618,"sp":4.1},{"date":"2023-05-14T16:00:00.000Z","stockId":601618,"sp":4.16},{"date":"2023-05-11T16:00:00.000Z","stockId":601618,"sp":4.17},{"date":"2023-05-10T16:00:00.000Z","stockId":601618,"sp":4.29},{"date":"2023-05-09T16:00:00.000Z","stockId":601618,"sp":4.33},{"date":"2023-05-08T16:00:00.000Z","stockId":601618,"sp":4.4},{"date":"2023-05-07T16:00:00.000Z","stockId":601618,"sp":4.59},{"date":"2023-05-04T16:00:00.000Z","stockId":601618,"sp":4.54},{"date":"2023-05-03T16:00:00.000Z","stockId":601618,"sp":4.59},{"date":"2023-04-27T16:00:00.000Z","stockId":601618,"sp":4.48},{"stockId":601618,"date":"2023-04-26T16:00:00.000Z","sp":4.26},{"stockId":601618,"date":"2023-04-25T16:00:00.000Z","sp":4.21},{"stockId":601618,"date":"2023-04-24T16:00:00.000Z","sp":4.32},{"stockId":601618,"date":"2023-04-23T16:00:00.000Z","sp":4.3},{"stockId":601618,"date":"2023-04-20T16:00:00.000Z","sp":4.28},{"stockId":601618,"date":"2023-04-19T16:00:00.000Z","sp":4.39},{"stockId":601618,"date":"2023-04-18T16:00:00.000Z","sp":4.29},{"stockId":601618,"date":"2023-04-17T16:00:00.000Z","sp":4.37}],"dateFlag":"day"}