window.pageData = {"stock":{"_id":159,"stockCode":"000159","exchange":"sz","market":"a","stockType":"company","followedNum":141,"ipoDate":"2000-09-25T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":31,"fsTableType":"non_financial","tickerId":159,"establishDate":"1999-03-27T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"国际实业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gjsy","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"冯建方","fsDatePrebooks":[],"province":{"shortName":"新疆"},"industry":{"_id":2010000630303,"stockCode":"630303","name":"光伏设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-41.02324289296618},"pb":{"mcw":3.357723050508057},"ps_ttm":{"mcw":2.1547103472522666},"dyr":{"mcw":0.006100823172195078}},"staticDividendYieldRatio":0.00612641827156433},"industryGroup":{"cni":[{"_id":2000000000001,"stockCode":"C01","exchange":"sz","stockType":"industry","source":"cni","tickerId":1,"name":"能源"},{"_id":2000000000101,"stockCode":"C0101","exchange":"sz","stockType":"industry","source":"cni","tickerId":101,"name":"能源"},{"_id":2000000010102,"stockCode":"C010102","exchange":"sz","stockType":"industry","source":"cni","tickerId":10102,"name":"石油天然气"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630300,"stockCode":"630300","name":"电源设备","stockType":"industry","exchange":"sw","tickerId":630300,"source":"sw"},{"_id":2010000630303,"stockCode":"630303","name":"光伏设备","stockType":"industry","exchange":"sw","tickerId":630303,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630500,"stockCode":"630500","name":"光伏设备","stockType":"industry","exchange":"sw_2021","tickerId":630500,"source":"sw_2021"},{"_id":2020000630504,"stockCode":"630504","name":"光伏辅材","stockType":"industry","exchange":"sw_2021","tickerId":630504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931248,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931248","tickerId":931248,"source":"csi","name":"油气资源","weighting":0.00433},{"_id":1000000000986,"stockCode":"000986","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":986,"name":"全指能源","weighting":0.00223},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00032},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xjgjsy.com","companyName":"新疆国际实业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":159,"type":"tr_dri","cagr_p_r_fs":-0.004973751273897431,"cagr_p_r_fys":0.11937716262975773,"cagr_p_r_y1":0.18498168498168588,"cagr_p_r_y10":-0.01359869183440221,"cagr_p_r_y3":-0.03723101486175251,"cagr_p_r_y5":-0.004848655607472718,"p_r_fs":-0.1201627723792491,"cagr_p_r_d30":-0.004615384615384688,"cagr_p_r_d60":-0.012213740458015376,"cagr_p_r_d90":-0.09383753501400527,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2000-09-25T16:00:00.000Z","cagr_p_r_y20":0.05742341161772635,"cagr_p_r_d14":-0.062318840579710266,"cagr_p_r_d7":-0.08744710860366711},"shnc":{"stockId":159,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":44072,"shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":46443,"shnc_q1":0.15043462371766425,"shnc_q2":0.06092775811848535,"shnc_q3":-0.08611715914981856,"shnc_w2":-0.004762991272602818,"shnc_w4":0.012094669064330878,"shnc_w8":-0.006859061930783243,"shnc_w12":-0.018783567190619466,"shnc_d60":0.029116532606527953,"shnc_d90":0.12208262865426432,"shnc_y2":0.22965924435383517,"shnc_d10":0.05636301603548277,"shnc_d20":0.05008139640047029,"shnc_d30":0.08564950092335025},"ple":{"stockId":159,"type":"ple","ps":76796200,"ps_mc":496871414,"ps_shbt10sh_r":0.5596523351039303,"ps_sc_r":0.1598,"pc":4,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":159,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":0.0076,"mtaslb":210310279,"mtaslb_mc_r":0.06559776003826637,"mtaslb_fbc":311409,"mtaslb_fb":209988118,"mtaslb_smc":-1200,"mtaslb_sb":322161,"fb_mc_rc_d1":0.00009713140485994262,"fb_mc_rc_d5":-0.000999076859061349,"fb_mc_rc_d20":-0.008566527381197368,"fb_mc_rc_d60":0.0069096059953881375,"fb_mc_rc_d120":-0.00295305755139137,"sb_mc_rc_d1":-0.0000023374096741501662,"sb_mc_rc_d5":0.00006282141384266436,"sb_mc_rc_d20":0.00002566252506239234,"sb_mc_rc_d60":0.00007324759557209208,"sb_mc_rc_d120":0.00008292895426657546,"npa_o_f_d1":311409,"npa_o_f_d120":753707,"npa_o_f_d20":-24710102,"npa_o_f_d5":-2836740,"npa_o_f_d60":29868937,"fb_mc_rc_d240":-0.005508830876478322,"npa_o_f_d240":7932480}},"priceMetrics":{"pe_ttm":84.74694234107189,"d_pe_ttm":78.79210444729833,"pb":1.5086830888866198,"pb_wo_gw":2.380629635524826,"dyr":0.0030911901081916537,"mc":3110038374.71,"mc_om":3110038374.71,"sp":6.47,"spc":-0.03,"ta":107206412,"to_r":0.0342664440042672,"cmc":3109925150,"ecmc":2400108644.35,"ecmc_psh":51679,"shn":46443},"staticDividendYieldRatio":0.0030911901081916537},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":159,"date":"2026-05-28T16:00:00.000Z","sp":6.47},{"date":"2026-05-27T16:00:00.000Z","stockId":159,"sp":6.67},{"stockId":159,"date":"2026-05-26T16:00:00.000Z","sp":6.62},{"date":"2026-05-25T16:00:00.000Z","stockId":159,"sp":6.79},{"date":"2026-05-24T16:00:00.000Z","stockId":159,"sp":6.92},{"stockId":159,"date":"2026-05-21T16:00:00.000Z","sp":7.09},{"stockId":159,"date":"2026-05-20T16:00:00.000Z","sp":6.8},{"stockId":159,"date":"2026-05-19T16:00:00.000Z","sp":7.06},{"stockId":159,"date":"2026-05-18T16:00:00.000Z","sp":7.14},{"stockId":159,"date":"2026-05-17T16:00:00.000Z","sp":6.99},{"stockId":159,"date":"2026-05-14T16:00:00.000Z","sp":6.9},{"stockId":159,"date":"2026-05-13T16:00:00.000Z","sp":6.89},{"stockId":159,"date":"2026-05-12T16:00:00.000Z","sp":6.26},{"date":"2026-05-11T16:00:00.000Z","stockId":159,"sp":6.26},{"date":"2026-05-10T16:00:00.000Z","stockId":159,"sp":6.36},{"date":"2026-05-07T16:00:00.000Z","stockId":159,"sp":6.56},{"stockId":159,"date":"2026-05-06T16:00:00.000Z","sp":6.47},{"date":"2026-05-05T16:00:00.000Z","stockId":159,"sp":6.56},{"date":"2026-04-29T16:00:00.000Z","stockId":159,"sp":6.5},{"date":"2026-04-28T16:00:00.000Z","stockId":159,"sp":6.5},{"date":"2026-04-27T16:00:00.000Z","stockId":159,"sp":6.58},{"stockId":159,"date":"2026-04-26T16:00:00.000Z","sp":6.64},{"date":"2026-04-23T16:00:00.000Z","stockId":159,"sp":6.69},{"stockId":159,"date":"2026-04-22T16:00:00.000Z","sp":6.7},{"date":"2026-04-21T16:00:00.000Z","stockId":159,"sp":6.56},{"stockId":159,"date":"2026-04-20T16:00:00.000Z","sp":6.24},{"stockId":159,"date":"2026-04-19T16:00:00.000Z","sp":6.25},{"date":"2026-04-16T16:00:00.000Z","stockId":159,"sp":6.23},{"date":"2026-04-15T16:00:00.000Z","stockId":159,"sp":6.32},{"date":"2026-04-14T16:00:00.000Z","stockId":159,"sp":6.2},{"stockId":159,"date":"2026-04-13T16:00:00.000Z","sp":6.27},{"stockId":159,"date":"2026-04-12T16:00:00.000Z","sp":6.35},{"stockId":159,"date":"2026-04-09T16:00:00.000Z","sp":6.47},{"stockId":159,"date":"2026-04-08T16:00:00.000Z","sp":6.4},{"date":"2026-04-07T16:00:00.000Z","stockId":159,"sp":6.56},{"date":"2026-04-06T16:00:00.000Z","stockId":159,"sp":6.44},{"stockId":159,"date":"2026-04-02T16:00:00.000Z","sp":6.18},{"date":"2026-04-01T16:00:00.000Z","stockId":159,"sp":6.52},{"stockId":159,"date":"2026-03-31T16:00:00.000Z","sp":6.53},{"stockId":159,"date":"2026-03-30T16:00:00.000Z","sp":6.5},{"stockId":159,"date":"2026-03-29T16:00:00.000Z","sp":6.55},{"date":"2026-03-26T16:00:00.000Z","stockId":159,"sp":6.64},{"stockId":159,"date":"2026-03-25T16:00:00.000Z","sp":6.41},{"stockId":159,"date":"2026-03-24T16:00:00.000Z","sp":6.51},{"date":"2026-03-23T16:00:00.000Z","stockId":159,"sp":6.42},{"stockId":159,"date":"2026-03-22T16:00:00.000Z","sp":6.22},{"stockId":159,"date":"2026-03-19T16:00:00.000Z","sp":6.37},{"date":"2026-03-18T16:00:00.000Z","stockId":159,"sp":6.47},{"date":"2026-03-17T16:00:00.000Z","stockId":159,"sp":6.6},{"date":"2026-03-16T16:00:00.000Z","stockId":159,"sp":6.72},{"stockId":159,"date":"2026-03-15T16:00:00.000Z","sp":6.93},{"date":"2026-03-12T16:00:00.000Z","stockId":159,"sp":6.74},{"stockId":159,"date":"2026-03-11T16:00:00.000Z","sp":6.81},{"date":"2026-03-10T16:00:00.000Z","stockId":159,"sp":6.85},{"date":"2026-03-09T16:00:00.000Z","stockId":159,"sp":7.01},{"stockId":159,"date":"2026-03-08T16:00:00.000Z","sp":7.16},{"stockId":159,"date":"2026-03-05T16:00:00.000Z","sp":7.2},{"stockId":159,"date":"2026-03-04T16:00:00.000Z","sp":7.27},{"date":"2026-03-03T16:00:00.000Z","stockId":159,"sp":7.25},{"stockId":159,"date":"2026-03-02T16:00:00.000Z","sp":7.81},{"date":"2026-03-01T16:00:00.000Z","stockId":159,"sp":7.78},{"date":"2026-02-26T16:00:00.000Z","stockId":159,"sp":7.14},{"stockId":159,"date":"2026-02-25T16:00:00.000Z","sp":7.02},{"stockId":159,"date":"2026-02-24T16:00:00.000Z","sp":7.02},{"date":"2026-02-23T16:00:00.000Z","stockId":159,"sp":7.03},{"stockId":159,"date":"2026-02-12T16:00:00.000Z","sp":6.65},{"date":"2026-02-11T16:00:00.000Z","stockId":159,"sp":6.77},{"stockId":159,"date":"2026-02-10T16:00:00.000Z","sp":6.87},{"stockId":159,"date":"2026-02-09T16:00:00.000Z","sp":6.88},{"stockId":159,"date":"2026-02-08T16:00:00.000Z","sp":7},{"stockId":159,"date":"2026-02-05T16:00:00.000Z","sp":6.95},{"date":"2026-02-04T16:00:00.000Z","stockId":159,"sp":6.78},{"stockId":159,"date":"2026-02-03T16:00:00.000Z","sp":7.03},{"stockId":159,"date":"2026-02-02T16:00:00.000Z","sp":6.85},{"date":"2026-02-01T16:00:00.000Z","stockId":159,"sp":6.72},{"stockId":159,"date":"2026-01-29T16:00:00.000Z","sp":7.03},{"stockId":159,"date":"2026-01-28T16:00:00.000Z","sp":7.05},{"stockId":159,"date":"2026-01-27T16:00:00.000Z","sp":7.15},{"stockId":159,"date":"2026-01-26T16:00:00.000Z","sp":7.11},{"stockId":159,"date":"2026-01-25T16:00:00.000Z","sp":7.18},{"stockId":159,"date":"2026-01-22T16:00:00.000Z","sp":7.47},{"date":"2026-01-21T16:00:00.000Z","stockId":159,"sp":6.79},{"stockId":159,"date":"2026-01-20T16:00:00.000Z","sp":6.56},{"stockId":159,"date":"2026-01-19T16:00:00.000Z","sp":6.43},{"date":"2026-01-18T16:00:00.000Z","stockId":159,"sp":6.38},{"stockId":159,"date":"2026-01-15T16:00:00.000Z","sp":6.36},{"stockId":159,"date":"2026-01-14T16:00:00.000Z","sp":6.21},{"date":"2026-01-13T16:00:00.000Z","stockId":159,"sp":6.34},{"stockId":159,"date":"2026-01-12T16:00:00.000Z","sp":6.24},{"stockId":159,"date":"2026-01-11T16:00:00.000Z","sp":6.3},{"stockId":159,"date":"2026-01-08T16:00:00.000Z","sp":6.6},{"date":"2026-01-07T16:00:00.000Z","stockId":159,"sp":6.37},{"date":"2026-01-06T16:00:00.000Z","stockId":159,"sp":5.79},{"date":"2026-01-05T16:00:00.000Z","stockId":159,"sp":5.86},{"date":"2026-01-04T16:00:00.000Z","stockId":159,"sp":5.79},{"date":"2025-12-30T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2025-12-29T16:00:00.000Z","stockId":159,"sp":6.02},{"date":"2025-12-28T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2025-12-25T16:00:00.000Z","stockId":159,"sp":5.81},{"date":"2025-12-24T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2025-12-23T16:00:00.000Z","stockId":159,"sp":5.83},{"date":"2025-12-22T16:00:00.000Z","stockId":159,"sp":5.6},{"date":"2025-12-21T16:00:00.000Z","stockId":159,"sp":5.58},{"date":"2025-12-18T16:00:00.000Z","stockId":159,"sp":5.63},{"date":"2025-12-17T16:00:00.000Z","stockId":159,"sp":5.51},{"date":"2025-12-16T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2025-12-15T16:00:00.000Z","stockId":159,"sp":5.43},{"date":"2025-12-14T16:00:00.000Z","stockId":159,"sp":5.55},{"date":"2025-12-11T16:00:00.000Z","stockId":159,"sp":5.49},{"date":"2025-12-10T16:00:00.000Z","stockId":159,"sp":5.56},{"date":"2025-12-09T16:00:00.000Z","stockId":159,"sp":5.71},{"date":"2025-12-08T16:00:00.000Z","stockId":159,"sp":5.79},{"date":"2025-12-07T16:00:00.000Z","stockId":159,"sp":5.87},{"date":"2025-12-04T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2025-12-03T16:00:00.000Z","stockId":159,"sp":5.83},{"date":"2025-12-02T16:00:00.000Z","stockId":159,"sp":5.93},{"date":"2025-12-01T16:00:00.000Z","stockId":159,"sp":5.93},{"date":"2025-11-30T16:00:00.000Z","stockId":159,"sp":5.91},{"date":"2025-11-27T16:00:00.000Z","stockId":159,"sp":6.01},{"date":"2025-11-26T16:00:00.000Z","stockId":159,"sp":5.74},{"date":"2025-11-25T16:00:00.000Z","stockId":159,"sp":5.75},{"date":"2025-11-24T16:00:00.000Z","stockId":159,"sp":5.83},{"date":"2025-11-23T16:00:00.000Z","stockId":159,"sp":5.79},{"date":"2025-11-20T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2025-11-19T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2025-11-18T16:00:00.000Z","stockId":159,"sp":6.49},{"date":"2025-11-17T16:00:00.000Z","stockId":159,"sp":6.71},{"date":"2025-11-16T16:00:00.000Z","stockId":159,"sp":6.89},{"date":"2025-11-13T16:00:00.000Z","stockId":159,"sp":6.85},{"date":"2025-11-12T16:00:00.000Z","stockId":159,"sp":6.7},{"date":"2025-11-11T16:00:00.000Z","stockId":159,"sp":6.7},{"date":"2025-11-10T16:00:00.000Z","stockId":159,"sp":6.67},{"date":"2025-11-09T16:00:00.000Z","stockId":159,"sp":6.57},{"date":"2025-11-06T16:00:00.000Z","stockId":159,"sp":6.36},{"date":"2025-11-05T16:00:00.000Z","stockId":159,"sp":6.26},{"date":"2025-11-04T16:00:00.000Z","stockId":159,"sp":6.3},{"date":"2025-11-03T16:00:00.000Z","stockId":159,"sp":6.21},{"date":"2025-11-02T16:00:00.000Z","stockId":159,"sp":6.16},{"date":"2025-10-30T16:00:00.000Z","stockId":159,"sp":6.05},{"date":"2025-10-29T16:00:00.000Z","stockId":159,"sp":6.06},{"date":"2025-10-28T16:00:00.000Z","stockId":159,"sp":6.14},{"date":"2025-10-27T16:00:00.000Z","stockId":159,"sp":6.14},{"date":"2025-10-26T16:00:00.000Z","stockId":159,"sp":6.17},{"date":"2025-10-23T16:00:00.000Z","stockId":159,"sp":6.08},{"date":"2025-10-22T16:00:00.000Z","stockId":159,"sp":6.17},{"date":"2025-10-21T16:00:00.000Z","stockId":159,"sp":6.19},{"date":"2025-10-20T16:00:00.000Z","stockId":159,"sp":6.08},{"date":"2025-10-19T16:00:00.000Z","stockId":159,"sp":5.96},{"date":"2025-10-16T16:00:00.000Z","stockId":159,"sp":5.81},{"date":"2025-10-15T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2025-10-14T16:00:00.000Z","stockId":159,"sp":5.9},{"date":"2025-10-13T16:00:00.000Z","stockId":159,"sp":5.89},{"date":"2025-10-12T16:00:00.000Z","stockId":159,"sp":5.85},{"date":"2025-10-09T16:00:00.000Z","stockId":159,"sp":5.89},{"date":"2025-10-08T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2025-09-29T16:00:00.000Z","stockId":159,"sp":5.68},{"date":"2025-09-28T16:00:00.000Z","stockId":159,"sp":5.69},{"date":"2025-09-25T16:00:00.000Z","stockId":159,"sp":5.59},{"date":"2025-09-24T16:00:00.000Z","stockId":159,"sp":5.55},{"date":"2025-09-23T16:00:00.000Z","stockId":159,"sp":5.62},{"date":"2025-09-22T16:00:00.000Z","stockId":159,"sp":5.48},{"date":"2025-09-21T16:00:00.000Z","stockId":159,"sp":5.6},{"date":"2025-09-18T16:00:00.000Z","stockId":159,"sp":5.69},{"date":"2025-09-17T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2025-09-16T16:00:00.000Z","stockId":159,"sp":5.89},{"date":"2025-09-15T16:00:00.000Z","stockId":159,"sp":5.95},{"date":"2025-09-14T16:00:00.000Z","stockId":159,"sp":5.87},{"date":"2025-09-11T16:00:00.000Z","stockId":159,"sp":5.85},{"date":"2025-09-10T16:00:00.000Z","stockId":159,"sp":5.83},{"date":"2025-09-09T16:00:00.000Z","stockId":159,"sp":5.85},{"date":"2025-09-08T16:00:00.000Z","stockId":159,"sp":5.76},{"date":"2025-09-07T16:00:00.000Z","stockId":159,"sp":5.8},{"date":"2025-09-04T16:00:00.000Z","stockId":159,"sp":5.71},{"date":"2025-09-03T16:00:00.000Z","stockId":159,"sp":5.59},{"date":"2025-09-02T16:00:00.000Z","stockId":159,"sp":5.53},{"date":"2025-09-01T16:00:00.000Z","stockId":159,"sp":5.75},{"date":"2025-08-31T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2025-08-28T16:00:00.000Z","stockId":159,"sp":5.76},{"date":"2025-08-27T16:00:00.000Z","stockId":159,"sp":5.83},{"date":"2025-08-26T16:00:00.000Z","stockId":159,"sp":5.82},{"date":"2025-08-25T16:00:00.000Z","stockId":159,"sp":6.02},{"date":"2025-08-24T16:00:00.000Z","stockId":159,"sp":6.01},{"date":"2025-08-21T16:00:00.000Z","stockId":159,"sp":6},{"date":"2025-08-20T16:00:00.000Z","stockId":159,"sp":6},{"date":"2025-08-19T16:00:00.000Z","stockId":159,"sp":5.95},{"date":"2025-08-18T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2025-08-17T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2025-08-14T16:00:00.000Z","stockId":159,"sp":5.79},{"date":"2025-08-13T16:00:00.000Z","stockId":159,"sp":5.74},{"date":"2025-08-12T16:00:00.000Z","stockId":159,"sp":5.89},{"date":"2025-08-11T16:00:00.000Z","stockId":159,"sp":5.99},{"date":"2025-08-10T16:00:00.000Z","stockId":159,"sp":5.96},{"date":"2025-08-07T16:00:00.000Z","stockId":159,"sp":5.97},{"date":"2025-08-06T16:00:00.000Z","stockId":159,"sp":5.74},{"date":"2025-08-05T16:00:00.000Z","stockId":159,"sp":5.71},{"date":"2025-08-04T16:00:00.000Z","stockId":159,"sp":5.73},{"date":"2025-08-03T16:00:00.000Z","stockId":159,"sp":5.66},{"date":"2025-07-31T16:00:00.000Z","stockId":159,"sp":5.67},{"date":"2025-07-30T16:00:00.000Z","stockId":159,"sp":5.61},{"date":"2025-07-29T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2025-07-28T16:00:00.000Z","stockId":159,"sp":5.79},{"date":"2025-07-27T16:00:00.000Z","stockId":159,"sp":5.82},{"date":"2025-07-24T16:00:00.000Z","stockId":159,"sp":5.86},{"date":"2025-07-23T16:00:00.000Z","stockId":159,"sp":5.91},{"date":"2025-07-22T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2025-07-21T16:00:00.000Z","stockId":159,"sp":5.9},{"date":"2025-07-20T16:00:00.000Z","stockId":159,"sp":5.87},{"date":"2025-07-17T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2025-07-16T16:00:00.000Z","stockId":159,"sp":5.64},{"date":"2025-07-15T16:00:00.000Z","stockId":159,"sp":5.67},{"date":"2025-07-14T16:00:00.000Z","stockId":159,"sp":5.63},{"date":"2025-07-13T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2025-07-10T16:00:00.000Z","stockId":159,"sp":5.8},{"date":"2025-07-09T16:00:00.000Z","stockId":159,"sp":5.8},{"date":"2025-07-08T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2025-07-07T16:00:00.000Z","stockId":159,"sp":5.82},{"date":"2025-07-06T16:00:00.000Z","stockId":159,"sp":5.62},{"date":"2025-07-03T16:00:00.000Z","stockId":159,"sp":5.58},{"date":"2025-07-02T16:00:00.000Z","stockId":159,"sp":5.67},{"date":"2025-07-01T16:00:00.000Z","stockId":159,"sp":5.65},{"date":"2025-06-30T16:00:00.000Z","stockId":159,"sp":5.63},{"date":"2025-06-29T16:00:00.000Z","stockId":159,"sp":5.66},{"date":"2025-06-26T16:00:00.000Z","stockId":159,"sp":5.66},{"date":"2025-06-25T16:00:00.000Z","stockId":159,"sp":5.85},{"date":"2025-06-24T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2025-06-23T16:00:00.000Z","stockId":159,"sp":5.91},{"date":"2025-06-22T16:00:00.000Z","stockId":159,"sp":6.57},{"date":"2025-06-19T16:00:00.000Z","stockId":159,"sp":6.54},{"date":"2025-06-18T16:00:00.000Z","stockId":159,"sp":6.47},{"date":"2025-06-17T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2025-06-16T16:00:00.000Z","stockId":159,"sp":5.99},{"date":"2025-06-15T16:00:00.000Z","stockId":159,"sp":6.07},{"date":"2025-06-12T16:00:00.000Z","stockId":159,"sp":5.77},{"date":"2025-06-11T16:00:00.000Z","stockId":159,"sp":5.56},{"date":"2025-06-10T16:00:00.000Z","stockId":159,"sp":5.56},{"date":"2025-06-09T16:00:00.000Z","stockId":159,"sp":5.59},{"date":"2025-06-08T16:00:00.000Z","stockId":159,"sp":5.65},{"date":"2025-06-05T16:00:00.000Z","stockId":159,"sp":5.68},{"date":"2025-06-04T16:00:00.000Z","stockId":159,"sp":5.37},{"date":"2025-06-03T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2025-06-02T16:00:00.000Z","stockId":159,"sp":5.36},{"date":"2025-05-29T16:00:00.000Z","stockId":159,"sp":5.32},{"date":"2025-05-28T16:00:00.000Z","stockId":159,"sp":5.46},{"date":"2025-05-27T16:00:00.000Z","stockId":159,"sp":5.39},{"date":"2025-05-26T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2025-05-25T16:00:00.000Z","stockId":159,"sp":5.4},{"date":"2025-05-22T16:00:00.000Z","stockId":159,"sp":5.35},{"date":"2025-05-21T16:00:00.000Z","stockId":159,"sp":5.43},{"date":"2025-05-20T16:00:00.000Z","stockId":159,"sp":5.52},{"date":"2025-05-19T16:00:00.000Z","stockId":159,"sp":5.58},{"date":"2025-05-18T16:00:00.000Z","stockId":159,"sp":5.53},{"date":"2025-05-15T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2025-05-14T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2025-05-13T16:00:00.000Z","stockId":159,"sp":5.42},{"date":"2025-05-12T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2025-05-11T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2025-05-08T16:00:00.000Z","stockId":159,"sp":5.38},{"date":"2025-05-07T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2025-05-06T16:00:00.000Z","stockId":159,"sp":5.36},{"date":"2025-05-05T16:00:00.000Z","stockId":159,"sp":5.33},{"date":"2025-04-29T16:00:00.000Z","stockId":159,"sp":5.23},{"date":"2025-04-28T16:00:00.000Z","stockId":159,"sp":5.17},{"date":"2025-04-27T16:00:00.000Z","stockId":159,"sp":5.17},{"date":"2025-04-24T16:00:00.000Z","stockId":159,"sp":5.29},{"date":"2025-04-23T16:00:00.000Z","stockId":159,"sp":5.17},{"date":"2025-04-22T16:00:00.000Z","stockId":159,"sp":5.15},{"date":"2025-04-21T16:00:00.000Z","stockId":159,"sp":5.11},{"date":"2025-04-20T16:00:00.000Z","stockId":159,"sp":5.12},{"date":"2025-04-17T16:00:00.000Z","stockId":159,"sp":5.06},{"date":"2025-04-16T16:00:00.000Z","stockId":159,"sp":5.04},{"date":"2025-04-15T16:00:00.000Z","stockId":159,"sp":5.01},{"date":"2025-04-14T16:00:00.000Z","stockId":159,"sp":5.07},{"date":"2025-04-13T16:00:00.000Z","stockId":159,"sp":5.04},{"date":"2025-04-10T16:00:00.000Z","stockId":159,"sp":4.91},{"date":"2025-04-09T16:00:00.000Z","stockId":159,"sp":4.88},{"date":"2025-04-08T16:00:00.000Z","stockId":159,"sp":4.82},{"date":"2025-04-07T16:00:00.000Z","stockId":159,"sp":4.57},{"date":"2025-04-06T16:00:00.000Z","stockId":159,"sp":4.91},{"date":"2025-04-02T16:00:00.000Z","stockId":159,"sp":5.45},{"date":"2025-04-01T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2025-03-31T16:00:00.000Z","stockId":159,"sp":5.42},{"date":"2025-03-30T16:00:00.000Z","stockId":159,"sp":5.28},{"date":"2025-03-27T16:00:00.000Z","stockId":159,"sp":5.52},{"date":"2025-03-26T16:00:00.000Z","stockId":159,"sp":5.65},{"date":"2025-03-25T16:00:00.000Z","stockId":159,"sp":5.73},{"date":"2025-03-24T16:00:00.000Z","stockId":159,"sp":5.65},{"date":"2025-03-23T16:00:00.000Z","stockId":159,"sp":5.64},{"date":"2025-03-20T16:00:00.000Z","stockId":159,"sp":5.83},{"date":"2025-03-19T16:00:00.000Z","stockId":159,"sp":5.77},{"date":"2025-03-18T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2025-03-17T16:00:00.000Z","stockId":159,"sp":5.86},{"date":"2025-03-16T16:00:00.000Z","stockId":159,"sp":5.71},{"date":"2025-03-13T16:00:00.000Z","stockId":159,"sp":5.48},{"date":"2025-03-12T16:00:00.000Z","stockId":159,"sp":5.36},{"date":"2025-03-11T16:00:00.000Z","stockId":159,"sp":5.38},{"date":"2025-03-10T16:00:00.000Z","stockId":159,"sp":5.42},{"date":"2025-03-09T16:00:00.000Z","stockId":159,"sp":5.43},{"date":"2025-03-06T16:00:00.000Z","stockId":159,"sp":5.42},{"date":"2025-03-05T16:00:00.000Z","stockId":159,"sp":5.48},{"date":"2025-03-04T16:00:00.000Z","stockId":159,"sp":5.46},{"date":"2025-03-03T16:00:00.000Z","stockId":159,"sp":5.53},{"date":"2025-03-02T16:00:00.000Z","stockId":159,"sp":5.51},{"date":"2025-02-27T16:00:00.000Z","stockId":159,"sp":5.48},{"date":"2025-02-26T16:00:00.000Z","stockId":159,"sp":5.64},{"date":"2025-02-25T16:00:00.000Z","stockId":159,"sp":5.58},{"date":"2025-02-24T16:00:00.000Z","stockId":159,"sp":5.49},{"date":"2025-02-23T16:00:00.000Z","stockId":159,"sp":5.53},{"date":"2025-02-20T16:00:00.000Z","stockId":159,"sp":5.52},{"date":"2025-02-19T16:00:00.000Z","stockId":159,"sp":5.61},{"date":"2025-02-18T16:00:00.000Z","stockId":159,"sp":5.58},{"date":"2025-02-17T16:00:00.000Z","stockId":159,"sp":5.52},{"date":"2025-02-16T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2025-02-13T16:00:00.000Z","stockId":159,"sp":5.55},{"date":"2025-02-12T16:00:00.000Z","stockId":159,"sp":5.61},{"date":"2025-02-11T16:00:00.000Z","stockId":159,"sp":5.64},{"date":"2025-02-10T16:00:00.000Z","stockId":159,"sp":5.66},{"date":"2025-02-09T16:00:00.000Z","stockId":159,"sp":5.76},{"date":"2025-02-06T16:00:00.000Z","stockId":159,"sp":5.57},{"date":"2025-02-05T16:00:00.000Z","stockId":159,"sp":5.42},{"date":"2025-02-04T16:00:00.000Z","stockId":159,"sp":5.39},{"date":"2025-01-26T16:00:00.000Z","stockId":159,"sp":5.33},{"date":"2025-01-23T16:00:00.000Z","stockId":159,"sp":5.3},{"date":"2025-01-22T16:00:00.000Z","stockId":159,"sp":5.26},{"date":"2025-01-21T16:00:00.000Z","stockId":159,"sp":5.24},{"date":"2025-01-20T16:00:00.000Z","stockId":159,"sp":5.32},{"date":"2025-01-19T16:00:00.000Z","stockId":159,"sp":5.47},{"date":"2025-01-16T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2025-01-15T16:00:00.000Z","stockId":159,"sp":5.47},{"date":"2025-01-14T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2025-01-13T16:00:00.000Z","stockId":159,"sp":5.49},{"date":"2025-01-12T16:00:00.000Z","stockId":159,"sp":5.29},{"date":"2025-01-09T16:00:00.000Z","stockId":159,"sp":5.28},{"date":"2025-01-08T16:00:00.000Z","stockId":159,"sp":5.47},{"date":"2025-01-07T16:00:00.000Z","stockId":159,"sp":5.49},{"date":"2025-01-06T16:00:00.000Z","stockId":159,"sp":5.58},{"date":"2025-01-05T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2025-01-02T16:00:00.000Z","stockId":159,"sp":5.51},{"date":"2025-01-01T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2024-12-30T16:00:00.000Z","stockId":159,"sp":6},{"date":"2024-12-29T16:00:00.000Z","stockId":159,"sp":6.2},{"date":"2024-12-26T16:00:00.000Z","stockId":159,"sp":6.44},{"date":"2024-12-25T16:00:00.000Z","stockId":159,"sp":6.37},{"date":"2024-12-24T16:00:00.000Z","stockId":159,"sp":6.18},{"date":"2024-12-23T16:00:00.000Z","stockId":159,"sp":6.3},{"date":"2024-12-22T16:00:00.000Z","stockId":159,"sp":6.09},{"date":"2024-12-19T16:00:00.000Z","stockId":159,"sp":6.6},{"date":"2024-12-18T16:00:00.000Z","stockId":159,"sp":6.44},{"date":"2024-12-17T16:00:00.000Z","stockId":159,"sp":6.93},{"date":"2024-12-16T16:00:00.000Z","stockId":159,"sp":7.6},{"date":"2024-12-15T16:00:00.000Z","stockId":159,"sp":8.44},{"date":"2024-12-12T16:00:00.000Z","stockId":159,"sp":7.67},{"date":"2024-12-11T16:00:00.000Z","stockId":159,"sp":7.87},{"date":"2024-12-10T16:00:00.000Z","stockId":159,"sp":7.98},{"date":"2024-12-09T16:00:00.000Z","stockId":159,"sp":7.97},{"date":"2024-12-08T16:00:00.000Z","stockId":159,"sp":7.99},{"date":"2024-12-05T16:00:00.000Z","stockId":159,"sp":7.55},{"date":"2024-12-04T16:00:00.000Z","stockId":159,"sp":7.35},{"date":"2024-12-03T16:00:00.000Z","stockId":159,"sp":7.27},{"date":"2024-12-02T16:00:00.000Z","stockId":159,"sp":7.54},{"date":"2024-12-01T16:00:00.000Z","stockId":159,"sp":7.62},{"date":"2024-11-28T16:00:00.000Z","stockId":159,"sp":7.42},{"date":"2024-11-27T16:00:00.000Z","stockId":159,"sp":7.83},{"date":"2024-11-26T16:00:00.000Z","stockId":159,"sp":8.27},{"date":"2024-11-25T16:00:00.000Z","stockId":159,"sp":8.75},{"date":"2024-11-24T16:00:00.000Z","stockId":159,"sp":8.38},{"date":"2024-11-21T16:00:00.000Z","stockId":159,"sp":7.9},{"date":"2024-11-20T16:00:00.000Z","stockId":159,"sp":8},{"date":"2024-11-19T16:00:00.000Z","stockId":159,"sp":7.71},{"date":"2024-11-18T16:00:00.000Z","stockId":159,"sp":7.33},{"date":"2024-11-17T16:00:00.000Z","stockId":159,"sp":7.21},{"date":"2024-11-14T16:00:00.000Z","stockId":159,"sp":7.95},{"date":"2024-11-13T16:00:00.000Z","stockId":159,"sp":8.12},{"date":"2024-11-12T16:00:00.000Z","stockId":159,"sp":8.3},{"date":"2024-11-11T16:00:00.000Z","stockId":159,"sp":8.4},{"date":"2024-11-10T16:00:00.000Z","stockId":159,"sp":8.58},{"date":"2024-11-07T16:00:00.000Z","stockId":159,"sp":9.08},{"date":"2024-11-06T16:00:00.000Z","stockId":159,"sp":8.86},{"date":"2024-11-05T16:00:00.000Z","stockId":159,"sp":8.44},{"date":"2024-11-04T16:00:00.000Z","stockId":159,"sp":8.5},{"date":"2024-11-03T16:00:00.000Z","stockId":159,"sp":8},{"date":"2024-10-31T16:00:00.000Z","stockId":159,"sp":7.9},{"date":"2024-10-30T16:00:00.000Z","stockId":159,"sp":7.44},{"date":"2024-10-29T16:00:00.000Z","stockId":159,"sp":7.26},{"date":"2024-10-28T16:00:00.000Z","stockId":159,"sp":6.93},{"date":"2024-10-27T16:00:00.000Z","stockId":159,"sp":7.11},{"date":"2024-10-24T16:00:00.000Z","stockId":159,"sp":6.52},{"date":"2024-10-23T16:00:00.000Z","stockId":159,"sp":6.38},{"date":"2024-10-22T16:00:00.000Z","stockId":159,"sp":6.64},{"date":"2024-10-21T16:00:00.000Z","stockId":159,"sp":6.58},{"date":"2024-10-20T16:00:00.000Z","stockId":159,"sp":6.46},{"date":"2024-10-17T16:00:00.000Z","stockId":159,"sp":6.23},{"date":"2024-10-16T16:00:00.000Z","stockId":159,"sp":6.14},{"date":"2024-10-15T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2024-10-14T16:00:00.000Z","stockId":159,"sp":6.5},{"date":"2024-10-13T16:00:00.000Z","stockId":159,"sp":6.73},{"date":"2024-10-10T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2024-10-09T16:00:00.000Z","stockId":159,"sp":6.73},{"date":"2024-10-08T16:00:00.000Z","stockId":159,"sp":6.77},{"date":"2024-10-07T16:00:00.000Z","stockId":159,"sp":7.41},{"date":"2024-09-29T16:00:00.000Z","stockId":159,"sp":6.93},{"date":"2024-09-26T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2024-09-25T16:00:00.000Z","stockId":159,"sp":6.37},{"date":"2024-09-24T16:00:00.000Z","stockId":159,"sp":6.13},{"date":"2024-09-23T16:00:00.000Z","stockId":159,"sp":6.1},{"date":"2024-09-22T16:00:00.000Z","stockId":159,"sp":6},{"date":"2024-09-19T16:00:00.000Z","stockId":159,"sp":5.75},{"date":"2024-09-18T16:00:00.000Z","stockId":159,"sp":5.89},{"date":"2024-09-17T16:00:00.000Z","stockId":159,"sp":5.69},{"date":"2024-09-12T16:00:00.000Z","stockId":159,"sp":5.94},{"date":"2024-09-11T16:00:00.000Z","stockId":159,"sp":5.98},{"date":"2024-09-10T16:00:00.000Z","stockId":159,"sp":6.16},{"date":"2024-09-09T16:00:00.000Z","stockId":159,"sp":6.18},{"date":"2024-09-08T16:00:00.000Z","stockId":159,"sp":6.19},{"date":"2024-09-05T16:00:00.000Z","stockId":159,"sp":6.31},{"date":"2024-09-04T16:00:00.000Z","stockId":159,"sp":6.42},{"date":"2024-09-03T16:00:00.000Z","stockId":159,"sp":6.41},{"date":"2024-09-02T16:00:00.000Z","stockId":159,"sp":6.55},{"date":"2024-09-01T16:00:00.000Z","stockId":159,"sp":6.25},{"date":"2024-08-29T16:00:00.000Z","stockId":159,"sp":5.91},{"date":"2024-08-28T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2024-08-27T16:00:00.000Z","stockId":159,"sp":5.85},{"date":"2024-08-26T16:00:00.000Z","stockId":159,"sp":5.77},{"date":"2024-08-25T16:00:00.000Z","stockId":159,"sp":5.86},{"date":"2024-08-22T16:00:00.000Z","stockId":159,"sp":5.8},{"date":"2024-08-21T16:00:00.000Z","stockId":159,"sp":5.94},{"date":"2024-08-20T16:00:00.000Z","stockId":159,"sp":5.98},{"date":"2024-08-19T16:00:00.000Z","stockId":159,"sp":5.95},{"date":"2024-08-18T16:00:00.000Z","stockId":159,"sp":5.97},{"date":"2024-08-15T16:00:00.000Z","stockId":159,"sp":6.02},{"date":"2024-08-14T16:00:00.000Z","stockId":159,"sp":6},{"date":"2024-08-13T16:00:00.000Z","stockId":159,"sp":6.08},{"date":"2024-08-12T16:00:00.000Z","stockId":159,"sp":6.19},{"date":"2024-08-11T16:00:00.000Z","stockId":159,"sp":6.14},{"date":"2024-08-08T16:00:00.000Z","stockId":159,"sp":6.66},{"date":"2024-08-07T16:00:00.000Z","stockId":159,"sp":6.45},{"date":"2024-08-06T16:00:00.000Z","stockId":159,"sp":6.28},{"date":"2024-08-05T16:00:00.000Z","stockId":159,"sp":6.24},{"date":"2024-08-04T16:00:00.000Z","stockId":159,"sp":6},{"date":"2024-08-01T16:00:00.000Z","stockId":159,"sp":6.05},{"date":"2024-07-31T16:00:00.000Z","stockId":159,"sp":6.06},{"date":"2024-07-30T16:00:00.000Z","stockId":159,"sp":5.75},{"date":"2024-07-29T16:00:00.000Z","stockId":159,"sp":5.68},{"date":"2024-07-28T16:00:00.000Z","stockId":159,"sp":5.16},{"date":"2024-07-25T16:00:00.000Z","stockId":159,"sp":5.06},{"date":"2024-07-24T16:00:00.000Z","stockId":159,"sp":5.09},{"date":"2024-07-23T16:00:00.000Z","stockId":159,"sp":5.13},{"date":"2024-07-22T16:00:00.000Z","stockId":159,"sp":5.13},{"date":"2024-07-21T16:00:00.000Z","stockId":159,"sp":5.13},{"date":"2024-07-18T16:00:00.000Z","stockId":159,"sp":5.14},{"date":"2024-07-17T16:00:00.000Z","stockId":159,"sp":5.18},{"date":"2024-07-16T16:00:00.000Z","stockId":159,"sp":5.34},{"date":"2024-07-15T16:00:00.000Z","stockId":159,"sp":5.4},{"date":"2024-07-14T16:00:00.000Z","stockId":159,"sp":5.43},{"date":"2024-07-11T16:00:00.000Z","stockId":159,"sp":5.41},{"date":"2024-07-10T16:00:00.000Z","stockId":159,"sp":5.24},{"date":"2024-07-09T16:00:00.000Z","stockId":159,"sp":4.97},{"date":"2024-07-08T16:00:00.000Z","stockId":159,"sp":4.99},{"date":"2024-07-07T16:00:00.000Z","stockId":159,"sp":5.28},{"date":"2024-07-04T16:00:00.000Z","stockId":159,"sp":5.37},{"date":"2024-07-03T16:00:00.000Z","stockId":159,"sp":5.48},{"date":"2024-07-02T16:00:00.000Z","stockId":159,"sp":5.46},{"date":"2024-07-01T16:00:00.000Z","stockId":159,"sp":5.45},{"date":"2024-06-30T16:00:00.000Z","stockId":159,"sp":5.27},{"date":"2024-06-27T16:00:00.000Z","stockId":159,"sp":5.22},{"date":"2024-06-26T16:00:00.000Z","stockId":159,"sp":5.25},{"sp":5.25,"stockId":159,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.13,"stockId":159,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.05,"stockId":159,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.17,"stockId":159,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.15,"stockId":159,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.23,"stockId":159,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.16,"stockId":159,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.99,"stockId":159,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.16,"stockId":159,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.14,"stockId":159,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.3,"stockId":159,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.31,"stockId":159,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.3,"stockId":159,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.34,"stockId":159,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.73,"stockId":159,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.66,"stockId":159,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.32,"stockId":159,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.43,"stockId":159,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.48,"stockId":159,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.64,"stockId":159,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.66,"stockId":159,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.71,"stockId":159,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.64,"stockId":159,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.58,"stockId":159,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.68,"stockId":159,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.72,"stockId":159,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.88,"stockId":159,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.84,"stockId":159,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.75,"stockId":159,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.74,"stockId":159,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.77,"stockId":159,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.68,"stockId":159,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2024-05-08T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2024-05-07T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2024-05-06T16:00:00.000Z","stockId":159,"sp":5.87},{"date":"2024-05-05T16:00:00.000Z","stockId":159,"sp":5.84},{"date":"2024-04-29T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2024-04-28T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2024-04-25T16:00:00.000Z","stockId":159,"sp":5.62},{"date":"2024-04-24T16:00:00.000Z","stockId":159,"sp":5.63},{"date":"2024-04-23T16:00:00.000Z","stockId":159,"sp":5.56},{"date":"2024-04-22T16:00:00.000Z","stockId":159,"sp":5.45},{"date":"2024-04-21T16:00:00.000Z","stockId":159,"sp":5.4},{"date":"2024-04-18T16:00:00.000Z","stockId":159,"sp":5.63},{"date":"2024-04-17T16:00:00.000Z","stockId":159,"sp":5.5},{"date":"2024-04-16T16:00:00.000Z","stockId":159,"sp":5.59},{"date":"2024-04-15T16:00:00.000Z","stockId":159,"sp":5.2},{"date":"2024-04-14T16:00:00.000Z","stockId":159,"sp":5.68},{"date":"2024-04-11T16:00:00.000Z","stockId":159,"sp":5.97},{"date":"2024-04-10T16:00:00.000Z","stockId":159,"sp":5.97},{"date":"2024-04-09T16:00:00.000Z","stockId":159,"sp":5.95},{"date":"2024-04-08T16:00:00.000Z","stockId":159,"sp":6.03},{"date":"2024-04-07T16:00:00.000Z","stockId":159,"sp":5.88},{"date":"2024-04-02T16:00:00.000Z","stockId":159,"sp":6.09},{"date":"2024-04-01T16:00:00.000Z","stockId":159,"sp":5.9},{"date":"2024-03-31T16:00:00.000Z","stockId":159,"sp":5.75},{"date":"2024-03-28T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2024-03-27T16:00:00.000Z","stockId":159,"sp":5.63},{"date":"2024-03-26T16:00:00.000Z","stockId":159,"sp":5.52},{"date":"2024-03-25T16:00:00.000Z","stockId":159,"sp":5.64},{"date":"2024-03-24T16:00:00.000Z","stockId":159,"sp":5.61},{"date":"2024-03-21T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2024-03-20T16:00:00.000Z","stockId":159,"sp":5.8},{"date":"2024-03-19T16:00:00.000Z","stockId":159,"sp":5.75},{"date":"2024-03-18T16:00:00.000Z","stockId":159,"sp":5.64},{"date":"2024-03-17T16:00:00.000Z","stockId":159,"sp":5.7},{"date":"2024-03-14T16:00:00.000Z","stockId":159,"sp":5.51},{"date":"2024-03-13T16:00:00.000Z","stockId":159,"sp":5.49},{"date":"2024-03-12T16:00:00.000Z","stockId":159,"sp":5.26},{"date":"2024-03-11T16:00:00.000Z","stockId":159,"sp":5.25},{"date":"2024-03-10T16:00:00.000Z","stockId":159,"sp":5.18},{"date":"2024-03-07T16:00:00.000Z","stockId":159,"sp":5.2},{"date":"2024-03-06T16:00:00.000Z","stockId":159,"sp":5.18},{"date":"2024-03-05T16:00:00.000Z","stockId":159,"sp":5.1},{"date":"2024-03-04T16:00:00.000Z","stockId":159,"sp":5.13},{"date":"2024-03-03T16:00:00.000Z","stockId":159,"sp":5.2},{"date":"2024-02-29T16:00:00.000Z","stockId":159,"sp":5.17},{"date":"2024-02-28T16:00:00.000Z","stockId":159,"sp":5.13},{"date":"2024-02-27T16:00:00.000Z","stockId":159,"sp":4.89},{"date":"2024-02-26T16:00:00.000Z","stockId":159,"sp":5.31},{"date":"2024-02-25T16:00:00.000Z","stockId":159,"sp":5.28},{"date":"2024-02-22T16:00:00.000Z","stockId":159,"sp":5.11},{"date":"2024-02-21T16:00:00.000Z","stockId":159,"sp":4.84},{"date":"2024-02-20T16:00:00.000Z","stockId":159,"sp":4.67},{"date":"2024-02-19T16:00:00.000Z","stockId":159,"sp":4.48},{"date":"2024-02-18T16:00:00.000Z","stockId":159,"sp":4.4},{"date":"2024-02-07T16:00:00.000Z","stockId":159,"sp":4.19},{"date":"2024-02-06T16:00:00.000Z","stockId":159,"sp":3.81},{"date":"2024-02-05T16:00:00.000Z","stockId":159,"sp":4.05},{"date":"2024-02-04T16:00:00.000Z","stockId":159,"sp":4.32},{"date":"2024-02-01T16:00:00.000Z","stockId":159,"sp":4.8},{"date":"2024-01-31T16:00:00.000Z","stockId":159,"sp":5.08},{"date":"2024-01-30T16:00:00.000Z","stockId":159,"sp":5.28},{"date":"2024-01-29T16:00:00.000Z","stockId":159,"sp":5.57},{"date":"2024-01-28T16:00:00.000Z","stockId":159,"sp":5.78},{"date":"2024-01-25T16:00:00.000Z","stockId":159,"sp":5.98},{"date":"2024-01-24T16:00:00.000Z","stockId":159,"sp":5.89},{"date":"2024-01-23T16:00:00.000Z","stockId":159,"sp":5.6},{"date":"2024-01-22T16:00:00.000Z","stockId":159,"sp":5.44},{"date":"2024-01-21T16:00:00.000Z","stockId":159,"sp":5.49},{"date":"2024-01-18T16:00:00.000Z","stockId":159,"sp":5.94},{"date":"2024-01-17T16:00:00.000Z","stockId":159,"sp":5.94},{"date":"2024-01-16T16:00:00.000Z","stockId":159,"sp":6.2},{"date":"2024-01-15T16:00:00.000Z","stockId":159,"sp":6.32},{"date":"2024-01-14T16:00:00.000Z","stockId":159,"sp":6.36},{"date":"2024-01-11T16:00:00.000Z","stockId":159,"sp":6.38},{"date":"2024-01-10T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2024-01-09T16:00:00.000Z","stockId":159,"sp":6.31},{"date":"2024-01-08T16:00:00.000Z","stockId":159,"sp":6.36},{"date":"2024-01-07T16:00:00.000Z","stockId":159,"sp":6.41},{"date":"2024-01-04T16:00:00.000Z","stockId":159,"sp":6.48},{"date":"2024-01-03T16:00:00.000Z","stockId":159,"sp":6.56},{"date":"2024-01-02T16:00:00.000Z","stockId":159,"sp":6.54},{"date":"2024-01-01T16:00:00.000Z","stockId":159,"sp":6.55},{"date":"2023-12-28T16:00:00.000Z","stockId":159,"sp":6.49},{"date":"2023-12-27T16:00:00.000Z","stockId":159,"sp":6.53},{"date":"2023-12-26T16:00:00.000Z","stockId":159,"sp":6.28},{"date":"2023-12-25T16:00:00.000Z","stockId":159,"sp":6.19},{"date":"2023-12-24T16:00:00.000Z","stockId":159,"sp":6.26},{"date":"2023-12-21T16:00:00.000Z","stockId":159,"sp":6.36},{"date":"2023-12-20T16:00:00.000Z","stockId":159,"sp":6.44},{"date":"2023-12-19T16:00:00.000Z","stockId":159,"sp":6.38},{"date":"2023-12-18T16:00:00.000Z","stockId":159,"sp":6.39},{"date":"2023-12-17T16:00:00.000Z","stockId":159,"sp":6.44},{"date":"2023-12-14T16:00:00.000Z","stockId":159,"sp":6.52},{"date":"2023-12-13T16:00:00.000Z","stockId":159,"sp":6.49},{"date":"2023-12-12T16:00:00.000Z","stockId":159,"sp":6.47},{"date":"2023-12-11T16:00:00.000Z","stockId":159,"sp":6.52},{"date":"2023-12-10T16:00:00.000Z","stockId":159,"sp":6.44},{"date":"2023-12-07T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2023-12-06T16:00:00.000Z","stockId":159,"sp":6.55},{"date":"2023-12-05T16:00:00.000Z","stockId":159,"sp":6.63},{"date":"2023-12-04T16:00:00.000Z","stockId":159,"sp":6.54},{"date":"2023-12-03T16:00:00.000Z","stockId":159,"sp":6.67},{"date":"2023-11-30T16:00:00.000Z","stockId":159,"sp":6.66},{"date":"2023-11-29T16:00:00.000Z","stockId":159,"sp":6.58},{"date":"2023-11-28T16:00:00.000Z","stockId":159,"sp":6.62},{"date":"2023-11-27T16:00:00.000Z","stockId":159,"sp":6.66},{"date":"2023-11-26T16:00:00.000Z","stockId":159,"sp":6.58},{"date":"2023-11-23T16:00:00.000Z","stockId":159,"sp":6.63},{"date":"2023-11-22T16:00:00.000Z","stockId":159,"sp":6.7},{"date":"2023-11-21T16:00:00.000Z","stockId":159,"sp":6.65},{"date":"2023-11-20T16:00:00.000Z","stockId":159,"sp":6.73},{"date":"2023-11-19T16:00:00.000Z","stockId":159,"sp":6.8},{"date":"2023-11-16T16:00:00.000Z","stockId":159,"sp":6.78},{"date":"2023-11-15T16:00:00.000Z","stockId":159,"sp":6.86},{"date":"2023-11-14T16:00:00.000Z","stockId":159,"sp":6.91},{"date":"2023-11-13T16:00:00.000Z","stockId":159,"sp":6.92},{"date":"2023-11-12T16:00:00.000Z","stockId":159,"sp":6.91},{"date":"2023-11-09T16:00:00.000Z","stockId":159,"sp":6.86},{"date":"2023-11-08T16:00:00.000Z","stockId":159,"sp":6.8},{"date":"2023-11-07T16:00:00.000Z","stockId":159,"sp":6.8},{"date":"2023-11-06T16:00:00.000Z","stockId":159,"sp":6.85},{"date":"2023-11-05T16:00:00.000Z","stockId":159,"sp":6.88},{"date":"2023-11-02T16:00:00.000Z","stockId":159,"sp":6.72},{"date":"2023-11-01T16:00:00.000Z","stockId":159,"sp":6.74},{"date":"2023-10-31T16:00:00.000Z","stockId":159,"sp":6.91},{"date":"2023-10-30T16:00:00.000Z","stockId":159,"sp":6.86},{"date":"2023-10-29T16:00:00.000Z","stockId":159,"sp":7.02},{"date":"2023-10-26T16:00:00.000Z","stockId":159,"sp":6.76},{"date":"2023-10-25T16:00:00.000Z","stockId":159,"sp":6.38},{"date":"2023-10-24T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2023-10-23T16:00:00.000Z","stockId":159,"sp":6.36},{"date":"2023-10-22T16:00:00.000Z","stockId":159,"sp":6.15},{"date":"2023-10-19T16:00:00.000Z","stockId":159,"sp":6.35},{"date":"2023-10-18T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2023-10-17T16:00:00.000Z","stockId":159,"sp":6.61},{"date":"2023-10-16T16:00:00.000Z","stockId":159,"sp":6.7},{"date":"2023-10-15T16:00:00.000Z","stockId":159,"sp":6.73},{"date":"2023-10-12T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2023-10-11T16:00:00.000Z","stockId":159,"sp":6.46},{"date":"2023-10-10T16:00:00.000Z","stockId":159,"sp":6.52},{"date":"2023-10-09T16:00:00.000Z","stockId":159,"sp":6.76},{"date":"2023-10-08T16:00:00.000Z","stockId":159,"sp":6.81},{"date":"2023-09-27T16:00:00.000Z","stockId":159,"sp":6.91},{"date":"2023-09-26T16:00:00.000Z","stockId":159,"sp":6.6},{"date":"2023-09-25T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2023-09-24T16:00:00.000Z","stockId":159,"sp":6.37},{"date":"2023-09-21T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2023-09-20T16:00:00.000Z","stockId":159,"sp":6.38},{"date":"2023-09-19T16:00:00.000Z","stockId":159,"sp":6.44},{"date":"2023-09-18T16:00:00.000Z","stockId":159,"sp":6.45},{"date":"2023-09-17T16:00:00.000Z","stockId":159,"sp":6.39},{"date":"2023-09-14T16:00:00.000Z","stockId":159,"sp":6.46},{"date":"2023-09-13T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2023-09-12T16:00:00.000Z","stockId":159,"sp":6.34},{"date":"2023-09-11T16:00:00.000Z","stockId":159,"sp":6.33},{"date":"2023-09-10T16:00:00.000Z","stockId":159,"sp":6.43},{"date":"2023-09-07T16:00:00.000Z","stockId":159,"sp":6.27},{"date":"2023-09-06T16:00:00.000Z","stockId":159,"sp":6.57},{"date":"2023-09-05T16:00:00.000Z","stockId":159,"sp":6.69},{"date":"2023-09-04T16:00:00.000Z","stockId":159,"sp":6.72},{"date":"2023-09-03T16:00:00.000Z","stockId":159,"sp":6.72},{"date":"2023-08-31T16:00:00.000Z","stockId":159,"sp":6.73},{"date":"2023-08-30T16:00:00.000Z","stockId":159,"sp":6.58},{"date":"2023-08-29T16:00:00.000Z","stockId":159,"sp":6.2},{"date":"2023-08-28T16:00:00.000Z","stockId":159,"sp":6.28},{"date":"2023-08-27T16:00:00.000Z","stockId":159,"sp":6.17},{"date":"2023-08-24T16:00:00.000Z","stockId":159,"sp":6.13},{"date":"2023-08-23T16:00:00.000Z","stockId":159,"sp":6.17},{"date":"2023-08-22T16:00:00.000Z","stockId":159,"sp":6.17},{"date":"2023-08-21T16:00:00.000Z","stockId":159,"sp":6.35},{"date":"2023-08-20T16:00:00.000Z","stockId":159,"sp":6.46},{"date":"2023-08-17T16:00:00.000Z","stockId":159,"sp":6.5},{"date":"2023-08-16T16:00:00.000Z","stockId":159,"sp":6.5},{"date":"2023-08-15T16:00:00.000Z","stockId":159,"sp":6.51},{"date":"2023-08-14T16:00:00.000Z","stockId":159,"sp":6.63},{"date":"2023-08-13T16:00:00.000Z","stockId":159,"sp":6.66},{"date":"2023-08-10T16:00:00.000Z","stockId":159,"sp":6.68},{"date":"2023-08-09T16:00:00.000Z","stockId":159,"sp":6.73},{"date":"2023-08-08T16:00:00.000Z","stockId":159,"sp":6.57},{"date":"2023-08-07T16:00:00.000Z","stockId":159,"sp":6.6},{"date":"2023-08-06T16:00:00.000Z","stockId":159,"sp":6.65},{"date":"2023-08-03T16:00:00.000Z","stockId":159,"sp":6.8},{"date":"2023-08-02T16:00:00.000Z","stockId":159,"sp":6.84},{"date":"2023-08-01T16:00:00.000Z","stockId":159,"sp":6.86},{"date":"2023-07-31T16:00:00.000Z","stockId":159,"sp":6.93},{"date":"2023-07-30T16:00:00.000Z","stockId":159,"sp":6.91},{"date":"2023-07-27T16:00:00.000Z","stockId":159,"sp":6.84},{"date":"2023-07-26T16:00:00.000Z","stockId":159,"sp":6.87},{"date":"2023-07-25T16:00:00.000Z","stockId":159,"sp":6.89},{"date":"2023-07-24T16:00:00.000Z","stockId":159,"sp":6.88},{"date":"2023-07-23T16:00:00.000Z","stockId":159,"sp":6.81},{"date":"2023-07-20T16:00:00.000Z","stockId":159,"sp":6.75},{"date":"2023-07-19T16:00:00.000Z","stockId":159,"sp":6.74},{"date":"2023-07-18T16:00:00.000Z","stockId":159,"sp":6.87},{"date":"2023-07-17T16:00:00.000Z","stockId":159,"sp":6.77},{"date":"2023-07-16T16:00:00.000Z","stockId":159,"sp":6.75},{"date":"2023-07-13T16:00:00.000Z","stockId":159,"sp":6.86},{"date":"2023-07-12T16:00:00.000Z","stockId":159,"sp":6.7},{"date":"2023-07-11T16:00:00.000Z","stockId":159,"sp":6.56},{"date":"2023-07-10T16:00:00.000Z","stockId":159,"sp":6.78},{"date":"2023-07-09T16:00:00.000Z","stockId":159,"sp":6.87},{"date":"2023-07-06T16:00:00.000Z","stockId":159,"sp":6.89},{"date":"2023-07-05T16:00:00.000Z","stockId":159,"sp":6.88},{"date":"2023-07-04T16:00:00.000Z","stockId":159,"sp":6.98},{"date":"2023-07-03T16:00:00.000Z","stockId":159,"sp":7.17},{"date":"2023-07-02T16:00:00.000Z","stockId":159,"sp":7.05},{"date":"2023-06-29T16:00:00.000Z","stockId":159,"sp":7.1},{"date":"2023-06-28T16:00:00.000Z","stockId":159,"sp":7.14},{"date":"2023-06-27T16:00:00.000Z","stockId":159,"sp":7.2},{"date":"2023-06-26T16:00:00.000Z","stockId":159,"sp":7.28},{"date":"2023-06-25T16:00:00.000Z","stockId":159,"sp":7.12},{"date":"2023-06-20T16:00:00.000Z","stockId":159,"sp":7.15},{"date":"2023-06-19T16:00:00.000Z","stockId":159,"sp":7.26},{"date":"2023-06-18T16:00:00.000Z","stockId":159,"sp":7.36},{"date":"2023-06-15T16:00:00.000Z","stockId":159,"sp":7.85},{"date":"2023-06-14T16:00:00.000Z","stockId":159,"sp":7.42},{"date":"2023-06-13T16:00:00.000Z","stockId":159,"sp":7.26},{"date":"2023-06-12T16:00:00.000Z","stockId":159,"sp":7.38},{"date":"2023-06-11T16:00:00.000Z","stockId":159,"sp":7.45},{"date":"2023-06-08T16:00:00.000Z","stockId":159,"sp":7.37},{"date":"2023-06-07T16:00:00.000Z","stockId":159,"sp":7.43},{"date":"2023-06-06T16:00:00.000Z","stockId":159,"sp":7.56},{"date":"2023-06-05T16:00:00.000Z","stockId":159,"sp":7.55},{"date":"2023-06-04T16:00:00.000Z","stockId":159,"sp":7.73},{"date":"2023-06-01T16:00:00.000Z","stockId":159,"sp":7.43},{"date":"2023-05-31T16:00:00.000Z","stockId":159,"sp":7.26},{"date":"2023-05-30T16:00:00.000Z","stockId":159,"sp":7.29}],"dateFlag":"day"}