window.pageData = {"stock":{"_id":50,"stockCode":"000050","exchange":"sz","market":"a","stockType":"company","followedNum":699,"ipoDate":"1995-03-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":50,"memoNum":11,"establishDate":"1983-11-07T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"深天马A","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"stma","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-01-21T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2027-04-06T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-22T16:00:00.000Z","industry":{"_id":2010000270301,"stockCode":"270301","name":"显示器件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":173.80851836978806},"pb":{"mcw":2.0420873191669613},"ps_ttm":{"mcw":1.14223994530081},"dyr":{"mcw":0.007893334449188483}},"staticDividendYieldRatio":0.007893334447762886},"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":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270301,"stockCode":"270301","name":"显示器件","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270301,"stockCode":"270301","name":"面板","stockType":"industry","exchange":"sw_2021","tickerId":270301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.0077},{"_id":1000000930821,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930821","tickerId":930821,"source":"csi","name":"中证VR","weighting":0.00605},{"_id":1000000931785,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931785","tickerId":931785,"source":"csi","name":"智选沪深港科技50","weighting":0.00523},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.00486},{"_id":1000000000858,"stockCode":"000858","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":858,"name":"500信息","weighting":0.00484},{"_id":1000000980030,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980030","tickerId":980030,"source":"cni","name":"消费电子","weighting":0.0042},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00245},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.00238},{"_id":1000000930648,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930648","tickerId":930648,"source":"csi","name":"CS智消费","weighting":0.00195},{"_id":1000000000935,"stockCode":"000935","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":935,"name":"中证信息","weighting":0.00154},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00146},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0014},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.00138},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00107},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00094},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0008},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0006},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00056},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00056},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00051},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00031},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00019},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00019}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tianma.cn","companyName":"天马微电子股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":50,"type":"tr_dri","cagr_p_r_fs":0.05407808398319447,"cagr_p_r_fys":-0.14507198228128437,"cagr_p_r_y1":-0.08204518430439911,"cagr_p_r_y10":-0.0789868307831374,"cagr_p_r_y3":-0.05116245626983318,"cagr_p_r_y5":-0.10774510928227887,"p_r_fs":4.161844183748832,"cagr_p_r_d30":-0.06875753920385963,"cagr_p_r_d60":-0.17784877529286458,"cagr_p_r_d90":-0.19999999999999984,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1995-03-14T16:00:00.000Z","cagr_p_r_y20":0.029282420834395584,"cagr_p_r_d14":0.013123359580052174,"cagr_p_r_d7":0.0012970168612189692},"shnc":{"stockId":50,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":77354,"shnc_d60":0.057890346138592196,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":78096,"shnc_q1":0.03750348730620541,"shnc_q2":0.05354324335262455,"shnc_q3":0.08064426855593071,"shnc_d90":0.04329413034095814,"shnc_y2":0.06662805769283804,"shnc_d10":-0.010932245649477682,"shnc_d20":-0.0098688,"shnc_d30":-0.009501126818274943},"ple":{"stockId":50,"type":"ple","ps":49676200,"ps_mc":383500264,"ps_shbt10sh_r":0.03341766624867005,"ps_sc_r":0.0202,"pc":1,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":50,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":0.0195,"mtaslb":536816939,"mtaslb_mc_r":0.027895393927973276,"mtaslb_fbc":4384515,"mtaslb_fb":532963013,"mtaslb_smc":-23800,"mtaslb_sb":3853926,"fb_mc_rc_d1":0.00022783888551644187,"fb_mc_rc_d5":-0.0002460883017857255,"fb_mc_rc_d20":-0.0001874632104025332,"fb_mc_rc_d60":-0.0015195396821440508,"fb_mc_rc_d120":0.003023114549813347,"sb_mc_rc_d1":0.000005456999053761848,"sb_mc_rc_d5":-0.000003034410370435228,"sb_mc_rc_d20":-0.0000037723622695955547,"sb_mc_rc_d60":-0.00007602093118306022,"sb_mc_rc_d120":0.000018622522052475623,"npa_o_f_d1":4384515,"npa_o_f_d120":77727506,"npa_o_f_d20":-4949757,"npa_o_f_d5":-4611957,"npa_o_f_d60":-38751508,"fb_mc_rc_d240":0.0005953341981910743,"npa_o_f_d240":30468237},"mm_ha":{"stockId":50,"type":"mm_ha","mm_sh":126762623,"mm_sha":1002692348,"mm_sh_cap_r":0.051577145784500913,"spc":-0.0198,"mm_shc_v_r":2.572437759287582,"mm_sh_nba_d1":546864580.1955053,"mm_sh_nba_d5":546864580.1955053,"mm_sh_nba_d20":546864580.1955053,"mm_sh_nba_d60":546864580.1955053,"mm_sh_nba_d120":496995579.0031859,"mm_sh_nba_d240":527739051.4102518,"mm_sh_cap_rc_d1":0.0223787063469528,"mm_sh_cap_rc_d5":0.0223787063469528,"mm_sh_cap_rc_d20":0.0223787063469528,"mm_sh_cap_rc_d60":0.0223787063469528,"mm_sh_cap_rc_d120":0.02001101765722398,"mm_sh_nbv_d1":55000520,"mm_sh_nbv_d5":55000520,"mm_sh_nbv_d20":55000520,"mm_sh_nbv_d60":55000520,"mm_sh_nbv_d120":49181412,"mm_sh_nbv_d240":52359617,"mm_sh_nbp_d1":-35888673.545092605,"mm_sh_nbp_d5":-3264412.5811082926,"mm_sh_nbp_d20":-3264412.5811082926,"mm_sh_nbp_d60":-3264412.5811082926,"mm_sh_nbp_d120":-2977067.187256095,"mm_sh_nbp_d240":-4008838.842398725,"mm_sh_nbpr_d1":-0.0656262534543055,"mm_sh_nbpr_d5":-0.07259356517242821,"mm_sh_nbpr_d20":-0.07259356517242821,"mm_sh_nbpr_d60":-0.07259356517242821,"mm_sh_nbpr_d120":-0.07202923567259964,"mm_sh_nbpr_d240":-0.026142942518169135,"mm_sh_cap_rc_d240":0.021304171183870946,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.020026526461114563,"mm_shc_v_r_d20":0.1286218879643791,"mm_shc_v_r_d240":0.010376241953230591,"mm_shc_v_r_d5":0.5144875518575164,"mm_shc_v_r_d60":0.042873962654793034,"mm_sh_cap_rc_q1":0.0028043894592270774,"mm_sh_cap_rc_q2":0.006837563121332456,"mm_sh_cap_rc_q3":0.029216161568789305,"mm_sh_cap_rc_q4":0.0268484842949311,"mm_sh_nba_q1":55245880.64479904,"mm_sh_nba_q2":144376557.46640658,"mm_sh_nba_q3":691241137.6619118,"mm_sh_nba_q4":641372136.4695926,"mm_sh_nbv_q1":6892428,"mm_sh_nbv_q2":16804874,"mm_sh_nbv_q3":71805394,"mm_sh_nbv_q4":65986286}},"priceMetrics":{"pe_ttm":-278.09047508287426,"d_pe_ttm":-31.374168679090783,"pb":0.7011054905426054,"pb_wo_gw":0.7080866904614755,"dyr":0,"mc":18973811942.92,"mc_om":18973811942.92,"sp":7.72,"spc":-0.014,"ta":211056324,"to_r":0.011091999267567551,"cmc":18973578606,"ecmc":10718453033.44,"ecmc_psh":138564,"shn":77354}},"shareholdersEquityChangeData":[{"_id":"68d6ed5669dccfe31080bfa6","stockId":50,"source":"cn_info","shareholderName":"湖北省科技投资集团有限公司","declarationDate":"2025-08-28T16:00:00.000Z","date":"2025-08-26T16:00:00.000Z","changeQuantity":-20126914,"sharesChangeRatio":0.00819,"priceLimit":"8.93-10.17","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":122887451,"priceFloor":8.93,"priceCeiling":10.17,"averagePrice":9.55,"stock":{"_id":50,"stockCode":"000050","exchange":"sz","market":"a","stockType":"company","followedNum":699,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":50,"memoNum":11,"currency":"CNY","name":"深天马A","isFollowed":false}},{"_id":"68cb0fda7cbaf2d617ad68b9","stockId":50,"source":"cn_info","shareholderName":"湖北省科技投资集团有限公司","declarationDate":"2025-08-19T16:00:00.000Z","date":"2025-08-17T16:00:00.000Z","changeQuantity":-22245047,"sharesChangeRatio":0.0091,"sharesHeldAfterChange":0.0582,"quantityHeldAfterChange":143014365,"stock":{"_id":50,"stockCode":"000050","exchange":"sz","market":"a","stockType":"company","followedNum":699,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":50,"memoNum":11,"currency":"CNY","name":"深天马A","isFollowed":false}},{"_id":"6865f986b9bea94b61779857","stockId":50,"source":"cn_info","shareholderName":"湖北省科技投资集团有限公司","declarationDate":"2024-12-27T16:00:00.000Z","date":"2024-12-26T16:00:00.000Z","changeQuantity":-31360400,"sharesChangeRatio":0.0128,"priceLimit":"9.09-9.44","sharesHeldAfterChange":0.0672,"quantityHeldAfterChange":165259412,"priceFloor":9.09,"priceCeiling":9.44,"averagePrice":9.265,"stock":{"_id":50,"stockCode":"000050","exchange":"sz","market":"a","stockType":"company","followedNum":699,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":50,"memoNum":11,"currency":"CNY","name":"深天马A","isFollowed":false}}],"priceMetricsList":[{"stockId":50,"date":"2026-05-13T16:00:00.000Z","sp":7.72},{"date":"2026-05-12T16:00:00.000Z","stockId":50,"sp":7.83},{"date":"2026-05-11T16:00:00.000Z","stockId":50,"sp":7.68},{"date":"2026-05-10T16:00:00.000Z","stockId":50,"sp":7.83},{"date":"2026-05-07T16:00:00.000Z","stockId":50,"sp":7.77},{"date":"2026-05-06T16:00:00.000Z","stockId":50,"sp":7.71},{"date":"2026-05-05T16:00:00.000Z","stockId":50,"sp":7.6},{"date":"2026-04-29T16:00:00.000Z","stockId":50,"sp":7.62},{"stockId":50,"date":"2026-04-28T16:00:00.000Z","sp":8.18},{"date":"2026-04-27T16:00:00.000Z","stockId":50,"sp":8.14},{"stockId":50,"date":"2026-04-26T16:00:00.000Z","sp":8.36},{"stockId":50,"date":"2026-04-23T16:00:00.000Z","sp":8.18},{"stockId":50,"date":"2026-04-22T16:00:00.000Z","sp":8.32},{"date":"2026-04-21T16:00:00.000Z","stockId":50,"sp":8.5},{"date":"2026-04-20T16:00:00.000Z","stockId":50,"sp":8.37},{"date":"2026-04-19T16:00:00.000Z","stockId":50,"sp":8.42},{"stockId":50,"date":"2026-04-16T16:00:00.000Z","sp":8.34},{"stockId":50,"date":"2026-04-15T16:00:00.000Z","sp":8.29},{"stockId":50,"date":"2026-04-14T16:00:00.000Z","sp":8.25},{"date":"2026-04-13T16:00:00.000Z","stockId":50,"sp":8.29},{"stockId":50,"date":"2026-04-12T16:00:00.000Z","sp":8.29},{"stockId":50,"date":"2026-04-09T16:00:00.000Z","sp":8.3},{"date":"2026-04-08T16:00:00.000Z","stockId":50,"sp":8.2},{"date":"2026-04-07T16:00:00.000Z","stockId":50,"sp":8.25},{"stockId":50,"date":"2026-04-06T16:00:00.000Z","sp":7.9},{"date":"2026-04-02T16:00:00.000Z","stockId":50,"sp":7.79},{"date":"2026-04-01T16:00:00.000Z","stockId":50,"sp":7.89},{"stockId":50,"date":"2026-03-31T16:00:00.000Z","sp":8.04},{"date":"2026-03-30T16:00:00.000Z","stockId":50,"sp":7.91},{"date":"2026-03-29T16:00:00.000Z","stockId":50,"sp":8.07},{"date":"2026-03-26T16:00:00.000Z","stockId":50,"sp":8.03},{"date":"2026-03-25T16:00:00.000Z","stockId":50,"sp":7.96},{"stockId":50,"date":"2026-03-24T16:00:00.000Z","sp":8.04},{"date":"2026-03-23T16:00:00.000Z","stockId":50,"sp":7.95},{"date":"2026-03-22T16:00:00.000Z","stockId":50,"sp":7.8},{"stockId":50,"date":"2026-03-19T16:00:00.000Z","sp":8.38},{"date":"2026-03-18T16:00:00.000Z","stockId":50,"sp":8.62},{"date":"2026-03-17T16:00:00.000Z","stockId":50,"sp":8.81},{"stockId":50,"date":"2026-03-16T16:00:00.000Z","sp":8.74},{"stockId":50,"date":"2026-03-15T16:00:00.000Z","sp":9},{"date":"2026-03-12T16:00:00.000Z","stockId":50,"sp":9.39},{"stockId":50,"date":"2026-03-11T16:00:00.000Z","sp":9.55},{"date":"2026-03-10T16:00:00.000Z","stockId":50,"sp":9.45},{"date":"2026-03-09T16:00:00.000Z","stockId":50,"sp":9.39},{"stockId":50,"date":"2026-03-08T16:00:00.000Z","sp":9.23},{"stockId":50,"date":"2026-03-05T16:00:00.000Z","sp":9.39},{"date":"2026-03-04T16:00:00.000Z","stockId":50,"sp":9.7},{"date":"2026-03-03T16:00:00.000Z","stockId":50,"sp":9.2},{"date":"2026-03-02T16:00:00.000Z","stockId":50,"sp":9.39},{"date":"2026-03-01T16:00:00.000Z","stockId":50,"sp":9.94},{"date":"2026-02-26T16:00:00.000Z","stockId":50,"sp":10.15},{"stockId":50,"date":"2026-02-25T16:00:00.000Z","sp":10.07},{"stockId":50,"date":"2026-02-24T16:00:00.000Z","sp":9.99},{"date":"2026-02-23T16:00:00.000Z","stockId":50,"sp":9.78},{"stockId":50,"date":"2026-02-12T16:00:00.000Z","sp":9.65},{"date":"2026-02-11T16:00:00.000Z","stockId":50,"sp":9.7},{"stockId":50,"date":"2026-02-10T16:00:00.000Z","sp":9.68},{"stockId":50,"date":"2026-02-09T16:00:00.000Z","sp":9.7},{"stockId":50,"date":"2026-02-08T16:00:00.000Z","sp":9.67},{"date":"2026-02-05T16:00:00.000Z","stockId":50,"sp":9.33},{"date":"2026-02-04T16:00:00.000Z","stockId":50,"sp":9.33},{"stockId":50,"date":"2026-02-03T16:00:00.000Z","sp":9.45},{"stockId":50,"date":"2026-02-02T16:00:00.000Z","sp":9.3},{"date":"2026-02-01T16:00:00.000Z","stockId":50,"sp":9.11},{"stockId":50,"date":"2026-01-29T16:00:00.000Z","sp":9.7},{"stockId":50,"date":"2026-01-28T16:00:00.000Z","sp":10.12},{"stockId":50,"date":"2026-01-27T16:00:00.000Z","sp":10.32},{"stockId":50,"date":"2026-01-26T16:00:00.000Z","sp":10.44},{"stockId":50,"date":"2026-01-25T16:00:00.000Z","sp":10.31},{"stockId":50,"date":"2026-01-22T16:00:00.000Z","sp":10.51},{"date":"2026-01-21T16:00:00.000Z","stockId":50,"sp":10.26},{"stockId":50,"date":"2026-01-20T16:00:00.000Z","sp":10.2},{"stockId":50,"date":"2026-01-19T16:00:00.000Z","sp":10.07},{"date":"2026-01-18T16:00:00.000Z","stockId":50,"sp":10.19},{"date":"2026-01-15T16:00:00.000Z","stockId":50,"sp":10.11},{"stockId":50,"date":"2026-01-14T16:00:00.000Z","sp":10.27},{"date":"2026-01-13T16:00:00.000Z","stockId":50,"sp":10.14},{"stockId":50,"date":"2026-01-12T16:00:00.000Z","sp":9.96},{"date":"2026-01-11T16:00:00.000Z","stockId":50,"sp":10.33},{"stockId":50,"date":"2026-01-08T16:00:00.000Z","sp":10.25},{"date":"2026-01-07T16:00:00.000Z","stockId":50,"sp":9.57},{"date":"2026-01-06T16:00:00.000Z","stockId":50,"sp":9.29},{"date":"2026-01-05T16:00:00.000Z","stockId":50,"sp":9.46},{"date":"2026-01-04T16:00:00.000Z","stockId":50,"sp":9.1},{"date":"2025-12-30T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2025-12-29T16:00:00.000Z","stockId":50,"sp":8.87},{"date":"2025-12-28T16:00:00.000Z","stockId":50,"sp":8.89},{"date":"2025-12-25T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2025-12-24T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2025-12-23T16:00:00.000Z","stockId":50,"sp":8.99},{"date":"2025-12-22T16:00:00.000Z","stockId":50,"sp":8.73},{"date":"2025-12-21T16:00:00.000Z","stockId":50,"sp":8.79},{"date":"2025-12-18T16:00:00.000Z","stockId":50,"sp":8.9},{"date":"2025-12-17T16:00:00.000Z","stockId":50,"sp":8.84},{"date":"2025-12-16T16:00:00.000Z","stockId":50,"sp":8.96},{"date":"2025-12-15T16:00:00.000Z","stockId":50,"sp":8.8},{"date":"2025-12-14T16:00:00.000Z","stockId":50,"sp":8.86},{"date":"2025-12-11T16:00:00.000Z","stockId":50,"sp":8.91},{"date":"2025-12-10T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2025-12-09T16:00:00.000Z","stockId":50,"sp":9.05},{"date":"2025-12-08T16:00:00.000Z","stockId":50,"sp":9.08},{"date":"2025-12-07T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2025-12-04T16:00:00.000Z","stockId":50,"sp":9.29},{"date":"2025-12-03T16:00:00.000Z","stockId":50,"sp":9.11},{"date":"2025-12-02T16:00:00.000Z","stockId":50,"sp":9.19},{"date":"2025-12-01T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2025-11-30T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2025-11-27T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2025-11-26T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2025-11-25T16:00:00.000Z","stockId":50,"sp":8.87},{"date":"2025-11-24T16:00:00.000Z","stockId":50,"sp":8.96},{"date":"2025-11-23T16:00:00.000Z","stockId":50,"sp":8.76},{"date":"2025-11-20T16:00:00.000Z","stockId":50,"sp":8.66},{"date":"2025-11-19T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2025-11-18T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2025-11-17T16:00:00.000Z","stockId":50,"sp":9.28},{"date":"2025-11-16T16:00:00.000Z","stockId":50,"sp":9.39},{"date":"2025-11-13T16:00:00.000Z","stockId":50,"sp":9.52},{"date":"2025-11-12T16:00:00.000Z","stockId":50,"sp":9.58},{"date":"2025-11-11T16:00:00.000Z","stockId":50,"sp":9.56},{"date":"2025-11-10T16:00:00.000Z","stockId":50,"sp":9.75},{"date":"2025-11-09T16:00:00.000Z","stockId":50,"sp":9.75},{"date":"2025-11-06T16:00:00.000Z","stockId":50,"sp":9.81},{"date":"2025-11-05T16:00:00.000Z","stockId":50,"sp":9.87},{"date":"2025-11-04T16:00:00.000Z","stockId":50,"sp":9.99},{"date":"2025-11-03T16:00:00.000Z","stockId":50,"sp":10.06},{"date":"2025-11-02T16:00:00.000Z","stockId":50,"sp":9.91},{"date":"2025-10-30T16:00:00.000Z","stockId":50,"sp":9.71},{"date":"2025-10-29T16:00:00.000Z","stockId":50,"sp":9.48},{"date":"2025-10-28T16:00:00.000Z","stockId":50,"sp":9.55},{"date":"2025-10-27T16:00:00.000Z","stockId":50,"sp":9.55},{"date":"2025-10-26T16:00:00.000Z","stockId":50,"sp":9.58},{"date":"2025-10-23T16:00:00.000Z","stockId":50,"sp":9.49},{"date":"2025-10-22T16:00:00.000Z","stockId":50,"sp":9.53},{"date":"2025-10-21T16:00:00.000Z","stockId":50,"sp":9.34},{"date":"2025-10-20T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2025-10-19T16:00:00.000Z","stockId":50,"sp":9.16},{"date":"2025-10-16T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2025-10-15T16:00:00.000Z","stockId":50,"sp":9.48},{"date":"2025-10-14T16:00:00.000Z","stockId":50,"sp":9.42},{"date":"2025-10-13T16:00:00.000Z","stockId":50,"sp":9.41},{"date":"2025-10-12T16:00:00.000Z","stockId":50,"sp":9.73},{"date":"2025-10-09T16:00:00.000Z","stockId":50,"sp":9.95},{"date":"2025-10-08T16:00:00.000Z","stockId":50,"sp":10.1},{"date":"2025-09-29T16:00:00.000Z","stockId":50,"sp":9.92},{"date":"2025-09-28T16:00:00.000Z","stockId":50,"sp":9.99},{"date":"2025-09-25T16:00:00.000Z","stockId":50,"sp":9.94},{"date":"2025-09-24T16:00:00.000Z","stockId":50,"sp":10.23},{"date":"2025-09-23T16:00:00.000Z","stockId":50,"sp":10.01},{"date":"2025-09-22T16:00:00.000Z","stockId":50,"sp":10.01},{"date":"2025-09-21T16:00:00.000Z","stockId":50,"sp":10.12},{"date":"2025-09-18T16:00:00.000Z","stockId":50,"sp":9.9},{"date":"2025-09-17T16:00:00.000Z","stockId":50,"sp":9.69},{"date":"2025-09-16T16:00:00.000Z","stockId":50,"sp":9.81},{"date":"2025-09-15T16:00:00.000Z","stockId":50,"sp":9.74},{"date":"2025-09-14T16:00:00.000Z","stockId":50,"sp":9.67},{"date":"2025-09-11T16:00:00.000Z","stockId":50,"sp":9.75},{"date":"2025-09-10T16:00:00.000Z","stockId":50,"sp":9.77},{"date":"2025-09-09T16:00:00.000Z","stockId":50,"sp":9.41},{"date":"2025-09-08T16:00:00.000Z","stockId":50,"sp":9.48},{"date":"2025-09-07T16:00:00.000Z","stockId":50,"sp":9.78},{"date":"2025-09-04T16:00:00.000Z","stockId":50,"sp":9.98},{"date":"2025-09-03T16:00:00.000Z","stockId":50,"sp":9.57},{"date":"2025-09-02T16:00:00.000Z","stockId":50,"sp":9.79},{"date":"2025-09-01T16:00:00.000Z","stockId":50,"sp":9.82},{"date":"2025-08-31T16:00:00.000Z","stockId":50,"sp":10.06},{"date":"2025-08-28T16:00:00.000Z","stockId":50,"sp":10.19},{"date":"2025-08-27T16:00:00.000Z","stockId":50,"sp":10.28},{"date":"2025-08-26T16:00:00.000Z","stockId":50,"sp":9.9},{"date":"2025-08-25T16:00:00.000Z","stockId":50,"sp":10.02},{"date":"2025-08-24T16:00:00.000Z","stockId":50,"sp":9.8},{"date":"2025-08-21T16:00:00.000Z","stockId":50,"sp":9.88},{"date":"2025-08-20T16:00:00.000Z","stockId":50,"sp":9.69},{"date":"2025-08-19T16:00:00.000Z","stockId":50,"sp":9.77},{"date":"2025-08-18T16:00:00.000Z","stockId":50,"sp":9.5},{"date":"2025-08-17T16:00:00.000Z","stockId":50,"sp":9.55},{"date":"2025-08-14T16:00:00.000Z","stockId":50,"sp":9.51},{"date":"2025-08-13T16:00:00.000Z","stockId":50,"sp":9.51},{"date":"2025-08-12T16:00:00.000Z","stockId":50,"sp":9.68},{"date":"2025-08-11T16:00:00.000Z","stockId":50,"sp":9.74},{"date":"2025-08-10T16:00:00.000Z","stockId":50,"sp":9.73},{"date":"2025-08-07T16:00:00.000Z","stockId":50,"sp":9.38},{"date":"2025-08-06T16:00:00.000Z","stockId":50,"sp":9.44},{"date":"2025-08-05T16:00:00.000Z","stockId":50,"sp":9.48},{"date":"2025-08-04T16:00:00.000Z","stockId":50,"sp":9.44},{"date":"2025-08-03T16:00:00.000Z","stockId":50,"sp":9.29},{"date":"2025-07-31T16:00:00.000Z","stockId":50,"sp":9.24},{"date":"2025-07-30T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2025-07-29T16:00:00.000Z","stockId":50,"sp":9.41},{"date":"2025-07-28T16:00:00.000Z","stockId":50,"sp":9.38},{"date":"2025-07-27T16:00:00.000Z","stockId":50,"sp":9.24},{"date":"2025-07-24T16:00:00.000Z","stockId":50,"sp":9.15},{"date":"2025-07-23T16:00:00.000Z","stockId":50,"sp":9.15},{"date":"2025-07-22T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2025-07-21T16:00:00.000Z","stockId":50,"sp":9.05},{"date":"2025-07-20T16:00:00.000Z","stockId":50,"sp":9.06},{"date":"2025-07-17T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2025-07-16T16:00:00.000Z","stockId":50,"sp":9.08},{"date":"2025-07-15T16:00:00.000Z","stockId":50,"sp":8.91},{"date":"2025-07-14T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2025-07-13T16:00:00.000Z","stockId":50,"sp":8.74},{"date":"2025-07-10T16:00:00.000Z","stockId":50,"sp":8.69},{"date":"2025-07-09T16:00:00.000Z","stockId":50,"sp":8.7},{"date":"2025-07-08T16:00:00.000Z","stockId":50,"sp":8.6},{"date":"2025-07-07T16:00:00.000Z","stockId":50,"sp":8.61},{"date":"2025-07-06T16:00:00.000Z","stockId":50,"sp":8.49},{"date":"2025-07-03T16:00:00.000Z","stockId":50,"sp":8.48},{"date":"2025-07-02T16:00:00.000Z","stockId":50,"sp":8.62},{"date":"2025-07-01T16:00:00.000Z","stockId":50,"sp":8.47},{"date":"2025-06-30T16:00:00.000Z","stockId":50,"sp":8.47},{"date":"2025-06-29T16:00:00.000Z","stockId":50,"sp":8.52},{"date":"2025-06-26T16:00:00.000Z","stockId":50,"sp":8.48},{"date":"2025-06-25T16:00:00.000Z","stockId":50,"sp":8.29},{"date":"2025-06-24T16:00:00.000Z","stockId":50,"sp":8.29},{"date":"2025-06-23T16:00:00.000Z","stockId":50,"sp":8.3},{"date":"2025-06-22T16:00:00.000Z","stockId":50,"sp":8.13},{"date":"2025-06-19T16:00:00.000Z","stockId":50,"sp":7.94},{"date":"2025-06-18T16:00:00.000Z","stockId":50,"sp":8.03},{"date":"2025-06-17T16:00:00.000Z","stockId":50,"sp":8.04},{"date":"2025-06-16T16:00:00.000Z","stockId":50,"sp":7.95},{"date":"2025-06-15T16:00:00.000Z","stockId":50,"sp":8.02},{"date":"2025-06-12T16:00:00.000Z","stockId":50,"sp":7.91},{"date":"2025-06-11T16:00:00.000Z","stockId":50,"sp":8.07},{"date":"2025-06-10T16:00:00.000Z","stockId":50,"sp":8.14},{"date":"2025-06-09T16:00:00.000Z","stockId":50,"sp":8.1},{"date":"2025-06-08T16:00:00.000Z","stockId":50,"sp":8.27},{"date":"2025-06-05T16:00:00.000Z","stockId":50,"sp":8.25},{"date":"2025-06-04T16:00:00.000Z","stockId":50,"sp":8.3},{"date":"2025-06-03T16:00:00.000Z","stockId":50,"sp":8.21},{"date":"2025-06-02T16:00:00.000Z","stockId":50,"sp":8.25},{"date":"2025-05-29T16:00:00.000Z","stockId":50,"sp":8.22},{"date":"2025-05-28T16:00:00.000Z","stockId":50,"sp":8.37},{"date":"2025-05-27T16:00:00.000Z","stockId":50,"sp":8.26},{"date":"2025-05-26T16:00:00.000Z","stockId":50,"sp":8.33},{"date":"2025-05-25T16:00:00.000Z","stockId":50,"sp":8.37},{"date":"2025-05-22T16:00:00.000Z","stockId":50,"sp":8.25},{"date":"2025-05-21T16:00:00.000Z","stockId":50,"sp":8.31},{"date":"2025-05-20T16:00:00.000Z","stockId":50,"sp":8.39},{"date":"2025-05-19T16:00:00.000Z","stockId":50,"sp":8.43},{"date":"2025-05-18T16:00:00.000Z","stockId":50,"sp":8.42},{"date":"2025-05-15T16:00:00.000Z","stockId":50,"sp":8.27},{"date":"2025-05-14T16:00:00.000Z","stockId":50,"sp":8.31},{"date":"2025-05-13T16:00:00.000Z","stockId":50,"sp":8.41},{"date":"2025-05-12T16:00:00.000Z","stockId":50,"sp":8.4},{"date":"2025-05-11T16:00:00.000Z","stockId":50,"sp":8.39},{"date":"2025-05-08T16:00:00.000Z","stockId":50,"sp":8.24},{"date":"2025-05-07T16:00:00.000Z","stockId":50,"sp":8.21},{"date":"2025-05-06T16:00:00.000Z","stockId":50,"sp":8.18},{"date":"2025-05-05T16:00:00.000Z","stockId":50,"sp":8.11},{"date":"2025-04-29T16:00:00.000Z","stockId":50,"sp":7.98},{"date":"2025-04-28T16:00:00.000Z","stockId":50,"sp":7.94},{"date":"2025-04-27T16:00:00.000Z","stockId":50,"sp":7.87},{"date":"2025-04-24T16:00:00.000Z","stockId":50,"sp":7.9},{"date":"2025-04-23T16:00:00.000Z","stockId":50,"sp":7.85},{"date":"2025-04-22T16:00:00.000Z","stockId":50,"sp":7.93},{"date":"2025-04-21T16:00:00.000Z","stockId":50,"sp":7.86},{"date":"2025-04-20T16:00:00.000Z","stockId":50,"sp":7.48},{"date":"2025-04-17T16:00:00.000Z","stockId":50,"sp":7.37},{"date":"2025-04-16T16:00:00.000Z","stockId":50,"sp":7.34},{"date":"2025-04-15T16:00:00.000Z","stockId":50,"sp":7.25},{"date":"2025-04-14T16:00:00.000Z","stockId":50,"sp":7.33},{"date":"2025-04-13T16:00:00.000Z","stockId":50,"sp":7.4},{"date":"2025-04-10T16:00:00.000Z","stockId":50,"sp":7.3},{"date":"2025-04-09T16:00:00.000Z","stockId":50,"sp":7.3},{"date":"2025-04-08T16:00:00.000Z","stockId":50,"sp":7.16},{"date":"2025-04-07T16:00:00.000Z","stockId":50,"sp":7.08},{"date":"2025-04-06T16:00:00.000Z","stockId":50,"sp":7.34},{"date":"2025-04-02T16:00:00.000Z","stockId":50,"sp":8.15},{"date":"2025-04-01T16:00:00.000Z","stockId":50,"sp":8.22},{"date":"2025-03-31T16:00:00.000Z","stockId":50,"sp":8.25},{"date":"2025-03-30T16:00:00.000Z","stockId":50,"sp":8.19},{"date":"2025-03-27T16:00:00.000Z","stockId":50,"sp":8.31},{"date":"2025-03-26T16:00:00.000Z","stockId":50,"sp":8.41},{"date":"2025-03-25T16:00:00.000Z","stockId":50,"sp":8.44},{"date":"2025-03-24T16:00:00.000Z","stockId":50,"sp":8.43},{"date":"2025-03-23T16:00:00.000Z","stockId":50,"sp":8.43},{"date":"2025-03-20T16:00:00.000Z","stockId":50,"sp":8.55},{"date":"2025-03-19T16:00:00.000Z","stockId":50,"sp":8.74},{"date":"2025-03-18T16:00:00.000Z","stockId":50,"sp":8.73},{"date":"2025-03-17T16:00:00.000Z","stockId":50,"sp":8.81},{"date":"2025-03-16T16:00:00.000Z","stockId":50,"sp":8.69},{"date":"2025-03-13T16:00:00.000Z","stockId":50,"sp":8.65},{"date":"2025-03-12T16:00:00.000Z","stockId":50,"sp":8.48},{"date":"2025-03-11T16:00:00.000Z","stockId":50,"sp":8.64},{"date":"2025-03-10T16:00:00.000Z","stockId":50,"sp":8.73},{"date":"2025-03-09T16:00:00.000Z","stockId":50,"sp":8.82},{"date":"2025-03-06T16:00:00.000Z","stockId":50,"sp":8.99},{"date":"2025-03-05T16:00:00.000Z","stockId":50,"sp":9.11},{"date":"2025-03-04T16:00:00.000Z","stockId":50,"sp":8.92},{"date":"2025-03-03T16:00:00.000Z","stockId":50,"sp":8.96},{"date":"2025-03-02T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2025-02-27T16:00:00.000Z","stockId":50,"sp":8.72},{"date":"2025-02-26T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2025-02-25T16:00:00.000Z","stockId":50,"sp":9.24},{"date":"2025-02-24T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2025-02-23T16:00:00.000Z","stockId":50,"sp":9.2},{"date":"2025-02-20T16:00:00.000Z","stockId":50,"sp":9.25},{"date":"2025-02-19T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2025-02-18T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2025-02-17T16:00:00.000Z","stockId":50,"sp":8.89},{"date":"2025-02-16T16:00:00.000Z","stockId":50,"sp":9.06},{"date":"2025-02-13T16:00:00.000Z","stockId":50,"sp":9.15},{"date":"2025-02-12T16:00:00.000Z","stockId":50,"sp":8.99},{"date":"2025-02-11T16:00:00.000Z","stockId":50,"sp":9.1},{"date":"2025-02-10T16:00:00.000Z","stockId":50,"sp":9.06},{"date":"2025-02-09T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2025-02-06T16:00:00.000Z","stockId":50,"sp":9.02},{"date":"2025-02-05T16:00:00.000Z","stockId":50,"sp":8.93},{"date":"2025-02-04T16:00:00.000Z","stockId":50,"sp":8.46},{"date":"2025-01-26T16:00:00.000Z","stockId":50,"sp":8.39},{"date":"2025-01-23T16:00:00.000Z","stockId":50,"sp":8.55},{"date":"2025-01-22T16:00:00.000Z","stockId":50,"sp":8.62},{"date":"2025-01-21T16:00:00.000Z","stockId":50,"sp":9},{"date":"2025-01-20T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2025-01-19T16:00:00.000Z","stockId":50,"sp":8.98},{"date":"2025-01-16T16:00:00.000Z","stockId":50,"sp":8.97},{"date":"2025-01-15T16:00:00.000Z","stockId":50,"sp":8.83},{"date":"2025-01-14T16:00:00.000Z","stockId":50,"sp":8.95},{"date":"2025-01-13T16:00:00.000Z","stockId":50,"sp":9.11},{"date":"2025-01-12T16:00:00.000Z","stockId":50,"sp":8.49},{"date":"2025-01-09T16:00:00.000Z","stockId":50,"sp":8.31},{"date":"2025-01-08T16:00:00.000Z","stockId":50,"sp":8.61},{"date":"2025-01-07T16:00:00.000Z","stockId":50,"sp":8.49},{"date":"2025-01-06T16:00:00.000Z","stockId":50,"sp":8.64},{"date":"2025-01-05T16:00:00.000Z","stockId":50,"sp":8.32},{"date":"2025-01-02T16:00:00.000Z","stockId":50,"sp":8.4},{"date":"2025-01-01T16:00:00.000Z","stockId":50,"sp":8.74},{"date":"2024-12-30T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2024-12-29T16:00:00.000Z","stockId":50,"sp":9.32},{"date":"2024-12-26T16:00:00.000Z","stockId":50,"sp":9.28},{"date":"2024-12-25T16:00:00.000Z","stockId":50,"sp":9.06},{"date":"2024-12-24T16:00:00.000Z","stockId":50,"sp":9.06},{"date":"2024-12-23T16:00:00.000Z","stockId":50,"sp":9.13},{"date":"2024-12-22T16:00:00.000Z","stockId":50,"sp":9.01},{"date":"2024-12-19T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2024-12-18T16:00:00.000Z","stockId":50,"sp":9.39},{"date":"2024-12-17T16:00:00.000Z","stockId":50,"sp":9.4},{"date":"2024-12-16T16:00:00.000Z","stockId":50,"sp":9.11},{"date":"2024-12-15T16:00:00.000Z","stockId":50,"sp":9.24},{"date":"2024-12-12T16:00:00.000Z","stockId":50,"sp":9.32},{"date":"2024-12-11T16:00:00.000Z","stockId":50,"sp":9.48},{"date":"2024-12-10T16:00:00.000Z","stockId":50,"sp":9.5},{"date":"2024-12-09T16:00:00.000Z","stockId":50,"sp":9.34},{"date":"2024-12-08T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2024-12-05T16:00:00.000Z","stockId":50,"sp":9.27},{"date":"2024-12-04T16:00:00.000Z","stockId":50,"sp":9.22},{"date":"2024-12-03T16:00:00.000Z","stockId":50,"sp":9.42},{"date":"2024-12-02T16:00:00.000Z","stockId":50,"sp":9.27},{"date":"2024-12-01T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2024-11-28T16:00:00.000Z","stockId":50,"sp":8.81},{"date":"2024-11-27T16:00:00.000Z","stockId":50,"sp":8.73},{"date":"2024-11-26T16:00:00.000Z","stockId":50,"sp":8.74},{"date":"2024-11-25T16:00:00.000Z","stockId":50,"sp":8.64},{"date":"2024-11-24T16:00:00.000Z","stockId":50,"sp":8.67},{"date":"2024-11-21T16:00:00.000Z","stockId":50,"sp":8.75},{"date":"2024-11-20T16:00:00.000Z","stockId":50,"sp":9.12},{"date":"2024-11-19T16:00:00.000Z","stockId":50,"sp":9.34},{"date":"2024-11-18T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2024-11-17T16:00:00.000Z","stockId":50,"sp":9.47},{"date":"2024-11-14T16:00:00.000Z","stockId":50,"sp":9.12},{"date":"2024-11-13T16:00:00.000Z","stockId":50,"sp":9.22},{"date":"2024-11-12T16:00:00.000Z","stockId":50,"sp":9.54},{"date":"2024-11-11T16:00:00.000Z","stockId":50,"sp":10},{"date":"2024-11-10T16:00:00.000Z","stockId":50,"sp":9.6},{"date":"2024-11-07T16:00:00.000Z","stockId":50,"sp":9.56},{"date":"2024-11-06T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2024-11-05T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2024-11-04T16:00:00.000Z","stockId":50,"sp":9.15},{"date":"2024-11-03T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2024-10-31T16:00:00.000Z","stockId":50,"sp":8.54},{"date":"2024-10-30T16:00:00.000Z","stockId":50,"sp":9.14},{"date":"2024-10-29T16:00:00.000Z","stockId":50,"sp":8.87},{"date":"2024-10-28T16:00:00.000Z","stockId":50,"sp":8.44},{"date":"2024-10-27T16:00:00.000Z","stockId":50,"sp":8.42},{"date":"2024-10-24T16:00:00.000Z","stockId":50,"sp":8.19},{"date":"2024-10-23T16:00:00.000Z","stockId":50,"sp":7.96},{"date":"2024-10-22T16:00:00.000Z","stockId":50,"sp":7.96},{"date":"2024-10-21T16:00:00.000Z","stockId":50,"sp":7.88},{"date":"2024-10-20T16:00:00.000Z","stockId":50,"sp":7.66},{"date":"2024-10-17T16:00:00.000Z","stockId":50,"sp":7.6},{"date":"2024-10-16T16:00:00.000Z","stockId":50,"sp":7.35},{"date":"2024-10-15T16:00:00.000Z","stockId":50,"sp":7.45},{"date":"2024-10-14T16:00:00.000Z","stockId":50,"sp":7.53},{"date":"2024-10-13T16:00:00.000Z","stockId":50,"sp":7.75},{"date":"2024-10-10T16:00:00.000Z","stockId":50,"sp":7.55},{"date":"2024-10-09T16:00:00.000Z","stockId":50,"sp":8.01},{"date":"2024-10-08T16:00:00.000Z","stockId":50,"sp":8.17},{"date":"2024-10-07T16:00:00.000Z","stockId":50,"sp":8.74},{"date":"2024-09-29T16:00:00.000Z","stockId":50,"sp":8.09},{"date":"2024-09-26T16:00:00.000Z","stockId":50,"sp":7.37},{"date":"2024-09-25T16:00:00.000Z","stockId":50,"sp":7.06},{"date":"2024-09-24T16:00:00.000Z","stockId":50,"sp":6.73},{"date":"2024-09-23T16:00:00.000Z","stockId":50,"sp":6.53},{"date":"2024-09-22T16:00:00.000Z","stockId":50,"sp":6.34},{"date":"2024-09-19T16:00:00.000Z","stockId":50,"sp":6.25},{"date":"2024-09-18T16:00:00.000Z","stockId":50,"sp":6.27},{"date":"2024-09-17T16:00:00.000Z","stockId":50,"sp":6.13},{"date":"2024-09-12T16:00:00.000Z","stockId":50,"sp":6.38},{"date":"2024-09-11T16:00:00.000Z","stockId":50,"sp":6.7},{"date":"2024-09-10T16:00:00.000Z","stockId":50,"sp":6.83},{"date":"2024-09-09T16:00:00.000Z","stockId":50,"sp":7.24},{"date":"2024-09-08T16:00:00.000Z","stockId":50,"sp":6.58},{"date":"2024-09-05T16:00:00.000Z","stockId":50,"sp":6.67},{"date":"2024-09-04T16:00:00.000Z","stockId":50,"sp":6.93},{"date":"2024-09-03T16:00:00.000Z","stockId":50,"sp":6.85},{"date":"2024-09-02T16:00:00.000Z","stockId":50,"sp":6.84},{"date":"2024-09-01T16:00:00.000Z","stockId":50,"sp":6.65},{"date":"2024-08-29T16:00:00.000Z","stockId":50,"sp":6.99},{"date":"2024-08-28T16:00:00.000Z","stockId":50,"sp":6.76},{"date":"2024-08-27T16:00:00.000Z","stockId":50,"sp":6.42},{"date":"2024-08-26T16:00:00.000Z","stockId":50,"sp":6.38},{"date":"2024-08-25T16:00:00.000Z","stockId":50,"sp":6.84},{"date":"2024-08-22T16:00:00.000Z","stockId":50,"sp":6.75},{"date":"2024-08-21T16:00:00.000Z","stockId":50,"sp":6.64},{"date":"2024-08-20T16:00:00.000Z","stockId":50,"sp":6.77},{"date":"2024-08-19T16:00:00.000Z","stockId":50,"sp":6.81},{"date":"2024-08-18T16:00:00.000Z","stockId":50,"sp":6.93},{"date":"2024-08-15T16:00:00.000Z","stockId":50,"sp":6.95},{"date":"2024-08-14T16:00:00.000Z","stockId":50,"sp":6.94},{"date":"2024-08-13T16:00:00.000Z","stockId":50,"sp":6.81},{"date":"2024-08-12T16:00:00.000Z","stockId":50,"sp":6.84},{"date":"2024-08-11T16:00:00.000Z","stockId":50,"sp":6.75},{"date":"2024-08-08T16:00:00.000Z","stockId":50,"sp":6.82},{"date":"2024-08-07T16:00:00.000Z","stockId":50,"sp":6.77},{"date":"2024-08-06T16:00:00.000Z","stockId":50,"sp":6.71},{"date":"2024-08-05T16:00:00.000Z","stockId":50,"sp":6.71},{"date":"2024-08-04T16:00:00.000Z","stockId":50,"sp":6.66},{"date":"2024-08-01T16:00:00.000Z","stockId":50,"sp":6.95},{"date":"2024-07-31T16:00:00.000Z","stockId":50,"sp":7.17},{"date":"2024-07-30T16:00:00.000Z","stockId":50,"sp":7.14},{"date":"2024-07-29T16:00:00.000Z","stockId":50,"sp":6.78},{"date":"2024-07-28T16:00:00.000Z","stockId":50,"sp":6.77},{"date":"2024-07-25T16:00:00.000Z","stockId":50,"sp":6.78},{"date":"2024-07-24T16:00:00.000Z","stockId":50,"sp":6.62},{"date":"2024-07-23T16:00:00.000Z","stockId":50,"sp":6.69},{"date":"2024-07-22T16:00:00.000Z","stockId":50,"sp":6.96},{"date":"2024-07-21T16:00:00.000Z","stockId":50,"sp":7.16},{"date":"2024-07-18T16:00:00.000Z","stockId":50,"sp":7.23},{"date":"2024-07-17T16:00:00.000Z","stockId":50,"sp":7.23},{"date":"2024-07-16T16:00:00.000Z","stockId":50,"sp":7.49},{"date":"2024-07-15T16:00:00.000Z","stockId":50,"sp":7.62},{"date":"2024-07-14T16:00:00.000Z","stockId":50,"sp":7.45},{"date":"2024-07-11T16:00:00.000Z","stockId":50,"sp":7.59},{"date":"2024-07-10T16:00:00.000Z","stockId":50,"sp":7.59},{"date":"2024-07-09T16:00:00.000Z","stockId":50,"sp":7.17},{"date":"2024-07-08T16:00:00.000Z","stockId":50,"sp":7.04},{"date":"2024-07-07T16:00:00.000Z","stockId":50,"sp":6.82},{"date":"2024-07-04T16:00:00.000Z","stockId":50,"sp":6.86},{"date":"2024-07-03T16:00:00.000Z","stockId":50,"sp":6.95},{"date":"2024-07-02T16:00:00.000Z","stockId":50,"sp":7.07},{"date":"2024-07-01T16:00:00.000Z","stockId":50,"sp":7.07},{"date":"2024-06-30T16:00:00.000Z","stockId":50,"sp":7.17},{"date":"2024-06-27T16:00:00.000Z","stockId":50,"sp":7.28},{"date":"2024-06-26T16:00:00.000Z","stockId":50,"sp":7.12},{"sp":7.2,"stockId":50,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.02,"stockId":50,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.33,"stockId":50,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.48,"stockId":50,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.54,"stockId":50,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.75,"stockId":50,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.86,"stockId":50,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.8,"stockId":50,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.68,"stockId":50,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.59,"stockId":50,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.54,"stockId":50,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.41,"stockId":50,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.22,"stockId":50,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.19,"stockId":50,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.31,"stockId":50,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.41,"stockId":50,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.48,"stockId":50,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.51,"stockId":50,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.52,"stockId":50,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.49,"stockId":50,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.5,"stockId":50,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.61,"stockId":50,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.49,"stockId":50,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.65,"stockId":50,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.87,"stockId":50,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.77,"stockId":50,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.85,"stockId":50,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.92,"stockId":50,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.72,"stockId":50,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.76,"stockId":50,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.88,"stockId":50,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.87,"stockId":50,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":50,"sp":8.03},{"date":"2024-05-08T16:00:00.000Z","stockId":50,"sp":8.15},{"date":"2024-05-07T16:00:00.000Z","stockId":50,"sp":8.12},{"date":"2024-05-06T16:00:00.000Z","stockId":50,"sp":8.3},{"date":"2024-05-05T16:00:00.000Z","stockId":50,"sp":8.22},{"date":"2024-04-29T16:00:00.000Z","stockId":50,"sp":8.13},{"date":"2024-04-28T16:00:00.000Z","stockId":50,"sp":8.19},{"date":"2024-04-25T16:00:00.000Z","stockId":50,"sp":7.99},{"date":"2024-04-24T16:00:00.000Z","stockId":50,"sp":7.68},{"date":"2024-04-23T16:00:00.000Z","stockId":50,"sp":7.53},{"date":"2024-04-22T16:00:00.000Z","stockId":50,"sp":7.58},{"date":"2024-04-21T16:00:00.000Z","stockId":50,"sp":7.55},{"date":"2024-04-18T16:00:00.000Z","stockId":50,"sp":7.74},{"date":"2024-04-17T16:00:00.000Z","stockId":50,"sp":7.77},{"date":"2024-04-16T16:00:00.000Z","stockId":50,"sp":7.8},{"date":"2024-04-15T16:00:00.000Z","stockId":50,"sp":7.6},{"date":"2024-04-14T16:00:00.000Z","stockId":50,"sp":7.85},{"date":"2024-04-11T16:00:00.000Z","stockId":50,"sp":7.85},{"date":"2024-04-10T16:00:00.000Z","stockId":50,"sp":7.85},{"date":"2024-04-09T16:00:00.000Z","stockId":50,"sp":7.94},{"date":"2024-04-08T16:00:00.000Z","stockId":50,"sp":8.08},{"date":"2024-04-07T16:00:00.000Z","stockId":50,"sp":8.09},{"date":"2024-04-02T16:00:00.000Z","stockId":50,"sp":8.39},{"date":"2024-04-01T16:00:00.000Z","stockId":50,"sp":8.42},{"date":"2024-03-31T16:00:00.000Z","stockId":50,"sp":8.82},{"date":"2024-03-28T16:00:00.000Z","stockId":50,"sp":8.26},{"date":"2024-03-27T16:00:00.000Z","stockId":50,"sp":8.21},{"date":"2024-03-26T16:00:00.000Z","stockId":50,"sp":8.04},{"date":"2024-03-25T16:00:00.000Z","stockId":50,"sp":8.35},{"date":"2024-03-24T16:00:00.000Z","stockId":50,"sp":8.45},{"date":"2024-03-21T16:00:00.000Z","stockId":50,"sp":8.72},{"date":"2024-03-20T16:00:00.000Z","stockId":50,"sp":8.92},{"date":"2024-03-19T16:00:00.000Z","stockId":50,"sp":9},{"date":"2024-03-18T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2024-03-17T16:00:00.000Z","stockId":50,"sp":9.13},{"date":"2024-03-14T16:00:00.000Z","stockId":50,"sp":9.17},{"date":"2024-03-13T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2024-03-12T16:00:00.000Z","stockId":50,"sp":9.2},{"date":"2024-03-11T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2024-03-10T16:00:00.000Z","stockId":50,"sp":9.15},{"date":"2024-03-07T16:00:00.000Z","stockId":50,"sp":9.09},{"date":"2024-03-06T16:00:00.000Z","stockId":50,"sp":8.89},{"date":"2024-03-05T16:00:00.000Z","stockId":50,"sp":9.13},{"date":"2024-03-04T16:00:00.000Z","stockId":50,"sp":9.25},{"date":"2024-03-03T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2024-02-29T16:00:00.000Z","stockId":50,"sp":9.34},{"date":"2024-02-28T16:00:00.000Z","stockId":50,"sp":9.16},{"date":"2024-02-27T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2024-02-26T16:00:00.000Z","stockId":50,"sp":9.17},{"date":"2024-02-25T16:00:00.000Z","stockId":50,"sp":8.96},{"date":"2024-02-22T16:00:00.000Z","stockId":50,"sp":8.92},{"date":"2024-02-21T16:00:00.000Z","stockId":50,"sp":8.91},{"date":"2024-02-20T16:00:00.000Z","stockId":50,"sp":8.88},{"date":"2024-02-19T16:00:00.000Z","stockId":50,"sp":8.83},{"date":"2024-02-18T16:00:00.000Z","stockId":50,"sp":8.8},{"date":"2024-02-07T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2024-02-06T16:00:00.000Z","stockId":50,"sp":8.76},{"date":"2024-02-05T16:00:00.000Z","stockId":50,"sp":7.96},{"date":"2024-02-04T16:00:00.000Z","stockId":50,"sp":7.59},{"date":"2024-02-01T16:00:00.000Z","stockId":50,"sp":7.84},{"date":"2024-01-31T16:00:00.000Z","stockId":50,"sp":8.2},{"date":"2024-01-30T16:00:00.000Z","stockId":50,"sp":8.32},{"date":"2024-01-29T16:00:00.000Z","stockId":50,"sp":8.68},{"date":"2024-01-28T16:00:00.000Z","stockId":50,"sp":8.99},{"date":"2024-01-25T16:00:00.000Z","stockId":50,"sp":9.17},{"date":"2024-01-24T16:00:00.000Z","stockId":50,"sp":9.28},{"date":"2024-01-23T16:00:00.000Z","stockId":50,"sp":8.95},{"date":"2024-01-22T16:00:00.000Z","stockId":50,"sp":8.7},{"date":"2024-01-21T16:00:00.000Z","stockId":50,"sp":8.58},{"date":"2024-01-18T16:00:00.000Z","stockId":50,"sp":9},{"date":"2024-01-17T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2024-01-16T16:00:00.000Z","stockId":50,"sp":9.12},{"date":"2024-01-15T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2024-01-14T16:00:00.000Z","stockId":50,"sp":9.43},{"date":"2024-01-11T16:00:00.000Z","stockId":50,"sp":9.42},{"date":"2024-01-10T16:00:00.000Z","stockId":50,"sp":9.46},{"date":"2024-01-09T16:00:00.000Z","stockId":50,"sp":9.58},{"date":"2024-01-08T16:00:00.000Z","stockId":50,"sp":9.8},{"date":"2024-01-07T16:00:00.000Z","stockId":50,"sp":9.83},{"date":"2024-01-04T16:00:00.000Z","stockId":50,"sp":10.12},{"date":"2024-01-03T16:00:00.000Z","stockId":50,"sp":10.18},{"date":"2024-01-02T16:00:00.000Z","stockId":50,"sp":10.35},{"date":"2024-01-01T16:00:00.000Z","stockId":50,"sp":10.43},{"date":"2023-12-28T16:00:00.000Z","stockId":50,"sp":10.65},{"date":"2023-12-27T16:00:00.000Z","stockId":50,"sp":10.23},{"date":"2023-12-26T16:00:00.000Z","stockId":50,"sp":10.29},{"date":"2023-12-25T16:00:00.000Z","stockId":50,"sp":10.01},{"date":"2023-12-24T16:00:00.000Z","stockId":50,"sp":10.16},{"date":"2023-12-21T16:00:00.000Z","stockId":50,"sp":10.17},{"date":"2023-12-20T16:00:00.000Z","stockId":50,"sp":10.28},{"date":"2023-12-19T16:00:00.000Z","stockId":50,"sp":10.11},{"date":"2023-12-18T16:00:00.000Z","stockId":50,"sp":10.26},{"date":"2023-12-17T16:00:00.000Z","stockId":50,"sp":10.07},{"date":"2023-12-14T16:00:00.000Z","stockId":50,"sp":10.2},{"date":"2023-12-13T16:00:00.000Z","stockId":50,"sp":10.26},{"date":"2023-12-12T16:00:00.000Z","stockId":50,"sp":10.28},{"date":"2023-12-11T16:00:00.000Z","stockId":50,"sp":10.43},{"date":"2023-12-10T16:00:00.000Z","stockId":50,"sp":10.42},{"date":"2023-12-07T16:00:00.000Z","stockId":50,"sp":10.5},{"date":"2023-12-06T16:00:00.000Z","stockId":50,"sp":10.56},{"date":"2023-12-05T16:00:00.000Z","stockId":50,"sp":10.37},{"date":"2023-12-04T16:00:00.000Z","stockId":50,"sp":10.45},{"date":"2023-12-03T16:00:00.000Z","stockId":50,"sp":10.71},{"date":"2023-11-30T16:00:00.000Z","stockId":50,"sp":10.8},{"date":"2023-11-29T16:00:00.000Z","stockId":50,"sp":10.87},{"date":"2023-11-28T16:00:00.000Z","stockId":50,"sp":11.04},{"date":"2023-11-27T16:00:00.000Z","stockId":50,"sp":10.76},{"date":"2023-11-26T16:00:00.000Z","stockId":50,"sp":10.53},{"date":"2023-11-23T16:00:00.000Z","stockId":50,"sp":10.43},{"date":"2023-11-22T16:00:00.000Z","stockId":50,"sp":10.52},{"date":"2023-11-21T16:00:00.000Z","stockId":50,"sp":10.4},{"date":"2023-11-20T16:00:00.000Z","stockId":50,"sp":10.51},{"date":"2023-11-19T16:00:00.000Z","stockId":50,"sp":10.61},{"date":"2023-11-16T16:00:00.000Z","stockId":50,"sp":10.67},{"date":"2023-11-15T16:00:00.000Z","stockId":50,"sp":10.7},{"date":"2023-11-14T16:00:00.000Z","stockId":50,"sp":10.86},{"date":"2023-11-13T16:00:00.000Z","stockId":50,"sp":10.8},{"date":"2023-11-12T16:00:00.000Z","stockId":50,"sp":10.92},{"date":"2023-11-09T16:00:00.000Z","stockId":50,"sp":10.92},{"date":"2023-11-08T16:00:00.000Z","stockId":50,"sp":10.72},{"date":"2023-11-07T16:00:00.000Z","stockId":50,"sp":10.52},{"date":"2023-11-06T16:00:00.000Z","stockId":50,"sp":10.65},{"date":"2023-11-05T16:00:00.000Z","stockId":50,"sp":10.28},{"date":"2023-11-02T16:00:00.000Z","stockId":50,"sp":9.87},{"date":"2023-11-01T16:00:00.000Z","stockId":50,"sp":9.74},{"date":"2023-10-31T16:00:00.000Z","stockId":50,"sp":9.75},{"date":"2023-10-30T16:00:00.000Z","stockId":50,"sp":9.79},{"date":"2023-10-29T16:00:00.000Z","stockId":50,"sp":9.83},{"date":"2023-10-26T16:00:00.000Z","stockId":50,"sp":9.49},{"date":"2023-10-25T16:00:00.000Z","stockId":50,"sp":9.73},{"date":"2023-10-24T16:00:00.000Z","stockId":50,"sp":9.63},{"date":"2023-10-23T16:00:00.000Z","stockId":50,"sp":9.73},{"date":"2023-10-22T16:00:00.000Z","stockId":50,"sp":9.64},{"date":"2023-10-19T16:00:00.000Z","stockId":50,"sp":9.73},{"date":"2023-10-18T16:00:00.000Z","stockId":50,"sp":9.94},{"date":"2023-10-17T16:00:00.000Z","stockId":50,"sp":9.89},{"date":"2023-10-16T16:00:00.000Z","stockId":50,"sp":9.86},{"date":"2023-10-15T16:00:00.000Z","stockId":50,"sp":9.7},{"date":"2023-10-12T16:00:00.000Z","stockId":50,"sp":9.71},{"date":"2023-10-11T16:00:00.000Z","stockId":50,"sp":9.51},{"date":"2023-10-10T16:00:00.000Z","stockId":50,"sp":9.5},{"date":"2023-10-09T16:00:00.000Z","stockId":50,"sp":9.38},{"date":"2023-10-08T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2023-09-27T16:00:00.000Z","stockId":50,"sp":9.22},{"date":"2023-09-26T16:00:00.000Z","stockId":50,"sp":9.03},{"date":"2023-09-25T16:00:00.000Z","stockId":50,"sp":9.1},{"date":"2023-09-24T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2023-09-21T16:00:00.000Z","stockId":50,"sp":9.22},{"date":"2023-09-20T16:00:00.000Z","stockId":50,"sp":9.11},{"date":"2023-09-19T16:00:00.000Z","stockId":50,"sp":9.13},{"date":"2023-09-18T16:00:00.000Z","stockId":50,"sp":9.13},{"date":"2023-09-17T16:00:00.000Z","stockId":50,"sp":9.27},{"date":"2023-09-14T16:00:00.000Z","stockId":50,"sp":9.11},{"date":"2023-09-13T16:00:00.000Z","stockId":50,"sp":9.21},{"date":"2023-09-12T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2023-09-11T16:00:00.000Z","stockId":50,"sp":9.33},{"date":"2023-09-10T16:00:00.000Z","stockId":50,"sp":9.34},{"date":"2023-09-07T16:00:00.000Z","stockId":50,"sp":9.2},{"date":"2023-09-06T16:00:00.000Z","stockId":50,"sp":9.16},{"date":"2023-09-05T16:00:00.000Z","stockId":50,"sp":9.23},{"date":"2023-09-04T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2023-09-03T16:00:00.000Z","stockId":50,"sp":8.93},{"date":"2023-08-31T16:00:00.000Z","stockId":50,"sp":8.71},{"date":"2023-08-30T16:00:00.000Z","stockId":50,"sp":8.6},{"date":"2023-08-29T16:00:00.000Z","stockId":50,"sp":8.46},{"date":"2023-08-28T16:00:00.000Z","stockId":50,"sp":8.36},{"date":"2023-08-27T16:00:00.000Z","stockId":50,"sp":8.19},{"date":"2023-08-24T16:00:00.000Z","stockId":50,"sp":8.18},{"date":"2023-08-23T16:00:00.000Z","stockId":50,"sp":8.28},{"date":"2023-08-22T16:00:00.000Z","stockId":50,"sp":8.3},{"date":"2023-08-21T16:00:00.000Z","stockId":50,"sp":8.48},{"date":"2023-08-20T16:00:00.000Z","stockId":50,"sp":8.46},{"date":"2023-08-17T16:00:00.000Z","stockId":50,"sp":8.7},{"date":"2023-08-16T16:00:00.000Z","stockId":50,"sp":8.9},{"date":"2023-08-15T16:00:00.000Z","stockId":50,"sp":9.08},{"date":"2023-08-14T16:00:00.000Z","stockId":50,"sp":9.15},{"date":"2023-08-13T16:00:00.000Z","stockId":50,"sp":9.17},{"date":"2023-08-10T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2023-08-09T16:00:00.000Z","stockId":50,"sp":9.31},{"date":"2023-08-08T16:00:00.000Z","stockId":50,"sp":9.32},{"date":"2023-08-07T16:00:00.000Z","stockId":50,"sp":9.42},{"date":"2023-08-06T16:00:00.000Z","stockId":50,"sp":9.55},{"date":"2023-08-03T16:00:00.000Z","stockId":50,"sp":9.56},{"date":"2023-08-02T16:00:00.000Z","stockId":50,"sp":9.46},{"date":"2023-08-01T16:00:00.000Z","stockId":50,"sp":9.49},{"date":"2023-07-31T16:00:00.000Z","stockId":50,"sp":9.42},{"date":"2023-07-30T16:00:00.000Z","stockId":50,"sp":9.37},{"date":"2023-07-27T16:00:00.000Z","stockId":50,"sp":9.29},{"date":"2023-07-26T16:00:00.000Z","stockId":50,"sp":9.22},{"date":"2023-07-25T16:00:00.000Z","stockId":50,"sp":9.24},{"date":"2023-07-24T16:00:00.000Z","stockId":50,"sp":9.29},{"date":"2023-07-23T16:00:00.000Z","stockId":50,"sp":9.25},{"date":"2023-07-20T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2023-07-19T16:00:00.000Z","stockId":50,"sp":9.06},{"date":"2023-07-18T16:00:00.000Z","stockId":50,"sp":9.19},{"date":"2023-07-17T16:00:00.000Z","stockId":50,"sp":9.26},{"date":"2023-07-16T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2023-07-13T16:00:00.000Z","stockId":50,"sp":9.64},{"date":"2023-07-12T16:00:00.000Z","stockId":50,"sp":9.44},{"date":"2023-07-11T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2023-07-10T16:00:00.000Z","stockId":50,"sp":9.43},{"date":"2023-07-09T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2023-07-06T16:00:00.000Z","stockId":50,"sp":9.41},{"date":"2023-07-05T16:00:00.000Z","stockId":50,"sp":9.48},{"date":"2023-07-04T16:00:00.000Z","stockId":50,"sp":9.37},{"date":"2023-07-03T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2023-07-02T16:00:00.000Z","stockId":50,"sp":9.25},{"date":"2023-06-29T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2023-06-28T16:00:00.000Z","stockId":50,"sp":9.07},{"date":"2023-06-27T16:00:00.000Z","stockId":50,"sp":9.04},{"date":"2023-06-26T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2023-06-25T16:00:00.000Z","stockId":50,"sp":9},{"date":"2023-06-20T16:00:00.000Z","stockId":50,"sp":9.18},{"date":"2023-06-19T16:00:00.000Z","stockId":50,"sp":9.35},{"date":"2023-06-18T16:00:00.000Z","stockId":50,"sp":9.55},{"date":"2023-06-15T16:00:00.000Z","stockId":50,"sp":9.49},{"date":"2023-06-14T16:00:00.000Z","stockId":50,"sp":9.33},{"date":"2023-06-13T16:00:00.000Z","stockId":50,"sp":9.33},{"date":"2023-06-12T16:00:00.000Z","stockId":50,"sp":9.43},{"date":"2023-06-11T16:00:00.000Z","stockId":50,"sp":9.4},{"date":"2023-06-08T16:00:00.000Z","stockId":50,"sp":9.35},{"date":"2023-06-07T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2023-06-06T16:00:00.000Z","stockId":50,"sp":9.46},{"date":"2023-06-05T16:00:00.000Z","stockId":50,"sp":9.39},{"date":"2023-06-04T16:00:00.000Z","stockId":50,"sp":9.63},{"date":"2023-06-01T16:00:00.000Z","stockId":50,"sp":9.64},{"date":"2023-05-31T16:00:00.000Z","stockId":50,"sp":9.63},{"date":"2023-05-30T16:00:00.000Z","stockId":50,"sp":9.67},{"date":"2023-05-29T16:00:00.000Z","stockId":50,"sp":9.55},{"date":"2023-05-28T16:00:00.000Z","stockId":50,"sp":9.43},{"date":"2023-05-25T16:00:00.000Z","stockId":50,"sp":9.36},{"date":"2023-05-24T16:00:00.000Z","stockId":50,"sp":9.3},{"date":"2023-05-23T16:00:00.000Z","stockId":50,"sp":9.26},{"date":"2023-05-22T16:00:00.000Z","stockId":50,"sp":9.28},{"date":"2023-05-21T16:00:00.000Z","stockId":50,"sp":9.4},{"date":"2023-05-18T16:00:00.000Z","stockId":50,"sp":9.37},{"date":"2023-05-17T16:00:00.000Z","stockId":50,"sp":9.24},{"date":"2023-05-16T16:00:00.000Z","stockId":50,"sp":9.16},{"date":"2023-05-15T16:00:00.000Z","stockId":50,"sp":8.98}],"dateFlag":"day"}