window.pageData = {"stock":{"_id":626,"stockCode":"000626","exchange":"sz","market":"a","stockType":"company","followedNum":159,"ipoDate":"1996-11-27T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":10,"fsTableType":"non_financial","tickerId":626,"establishDate":"1994-06-26T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"远大控股","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ydkg","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"胡凯军","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:03.849Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-23T16:00:00.000Z"],"lastExpectedDate":"2026-04-23T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:03.839Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2021-12-12T16:00:00.000Z","industry":{"_id":2010000450201,"stockCode":"450201","name":"贸易","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":450201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.53642189799787},"pb":{"mcw":1.6499588138857775},"ps_ttm":{"mcw":0.198601959194126},"dyr":{"mcw":0.01887749690450511}},"staticDividendYieldRatio":0.01781679219108299},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030202,"stockCode":"C030202","exchange":"sz","stockType":"industry","source":"cni","tickerId":30202,"name":"工业贸易经销商"}],"sw":[{"_id":2010000450000,"stockCode":"450000","name":"商业贸易","stockType":"industry","exchange":"sw","tickerId":450000,"source":"sw"},{"_id":2010000450200,"stockCode":"450200","name":"贸易","stockType":"industry","exchange":"sw","tickerId":450200,"source":"sw"},{"_id":2010000450201,"stockCode":"450201","name":"贸易","stockType":"industry","exchange":"sw","tickerId":450201,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw_2021","tickerId":420800,"source":"sw_2021"},{"_id":2020000420802,"stockCode":"420802","name":"原材料供应链服务","stockType":"industry","exchange":"sw_2021","tickerId":420802,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.grand-holding.cn","companyName":"远大产业控股股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-01-29T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损6000万元-12000万元，与上年同期相比大幅减亏。","maxProfit":-60000000,"minProfit":-120000000,"performanceType":"deficit_sharply_decrease","reason":"报告期内，业绩亏损的主要原因：公司对投资并购形成的商誉进行了减值测试，结合宏观经济放缓、收购资产经营业绩低于预期等因素影响，基于谨慎性原则，判断商誉存在减值迹象，预计将计提商誉减值准备7,500万元-15,000万元。公司在大宗商品贸易领域采取期现结合的业务模式，根据会计准则，其中的现货收益纳入主营业务利润，期货衍生品收益、公允价值变动等纳入非经常性损益，导致公司扣除非经常性损益前后净利润存在较大差异，并不影响公司的实际经营能力。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":626,"type":"tr_dri","cagr_p_r_fs":0.048714163020597834,"cagr_p_r_fys":-0.04035308953341721,"cagr_p_r_y1":0.4040590405904092,"cagr_p_r_y10":-0.13800964922794867,"cagr_p_r_y3":-0.052628009446645696,"cagr_p_r_y5":-0.14112841062522619,"p_r_fs":3.03901768564244,"cagr_p_r_d30":0.052558782849239094,"cagr_p_r_d60":0.0013157894736843812,"cagr_p_r_d90":-0.04035308953341721,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"1996-11-27T16:00:00.000Z","cagr_p_r_y20":0.0527907075472247,"cagr_p_r_d14":-0.0415617128463478,"cagr_p_r_d7":-0.08862275449101797},"shnc":{"stockId":626,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":22483,"shnc_d90":0.020609196967633574,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":22483,"shnc_q1":0.020609196967633574,"shnc_q2":-0.013081076335542776,"shnc_q3":-0.09423092418016275,"shnc_y1":-0.016190434516256073,"shnc_y2":-0.08138917262512768},"ple":{"stockId":626,"type":"ple","ps":2353200,"ps_mc":17907852,"ps_shbt10sh_r":0.007312579377855543,"ps_sc_r":0.0046,"pc":2,"last_data_date":"2026-03-26T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-19.924289512183613,"d_pe_ttm":-5.89658131846805,"pb":1.622686751710629,"pb_wo_gw":1.955123859402288,"dyr":0,"mc":3855430435.04,"mc_om":3855430435.04,"sp":7.61,"spc":-0.0593,"ta":120345126,"to_r":0.031170508302625237,"cmc":3833282725,"ecmc":1565783130.48,"ecmc_psh":69643,"shn":22483}},"shareholdersEquityChangeData":[{"_id":"6955818881a6f7349f2440fc","stockId":626,"source":"cn_info","shareholderName":"许强","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-11-30T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.0001,"priceLimit":"8.08","sharesHeldAfterChange":0.00501,"quantityHeldAfterChange":2540457,"priceFloor":8.08,"priceCeiling":8.08,"averagePrice":8.08,"stock":{"_id":626,"stockCode":"000626","exchange":"sz","market":"a","stockType":"company","followedNum":159,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":626,"memoNum":6,"currency":"CNY","name":"远大控股","isFollowed":false}}],"priceMetricsList":[{"stockId":626,"date":"2026-04-02T16:00:00.000Z","sp":7.61},{"date":"2026-04-01T16:00:00.000Z","stockId":626,"sp":8.09},{"date":"2026-03-31T16:00:00.000Z","stockId":626,"sp":8.26},{"stockId":626,"date":"2026-03-30T16:00:00.000Z","sp":8.07},{"stockId":626,"date":"2026-03-29T16:00:00.000Z","sp":8.25},{"stockId":626,"date":"2026-03-26T16:00:00.000Z","sp":8.35},{"date":"2026-03-25T16:00:00.000Z","stockId":626,"sp":8.11},{"stockId":626,"date":"2026-03-24T16:00:00.000Z","sp":8.07},{"stockId":626,"date":"2026-03-23T16:00:00.000Z","sp":7.9},{"stockId":626,"date":"2026-03-22T16:00:00.000Z","sp":7.52},{"stockId":626,"date":"2026-03-19T16:00:00.000Z","sp":7.94},{"stockId":626,"date":"2026-03-18T16:00:00.000Z","sp":8.22},{"stockId":626,"date":"2026-03-17T16:00:00.000Z","sp":8.22},{"stockId":626,"date":"2026-03-16T16:00:00.000Z","sp":8.38},{"stockId":626,"date":"2026-03-15T16:00:00.000Z","sp":8.78},{"date":"2026-03-12T16:00:00.000Z","stockId":626,"sp":8.45},{"stockId":626,"date":"2026-03-11T16:00:00.000Z","sp":8.42},{"date":"2026-03-10T16:00:00.000Z","stockId":626,"sp":8.42},{"date":"2026-03-09T16:00:00.000Z","stockId":626,"sp":7.65},{"stockId":626,"date":"2026-03-08T16:00:00.000Z","sp":7.77},{"date":"2026-03-05T16:00:00.000Z","stockId":626,"sp":7.51},{"date":"2026-03-04T16:00:00.000Z","stockId":626,"sp":7.28},{"date":"2026-03-03T16:00:00.000Z","stockId":626,"sp":7.23},{"stockId":626,"date":"2026-03-02T16:00:00.000Z","sp":7.28},{"date":"2026-03-01T16:00:00.000Z","stockId":626,"sp":7.56},{"stockId":626,"date":"2026-02-26T16:00:00.000Z","sp":7.73},{"date":"2026-02-25T16:00:00.000Z","stockId":626,"sp":7.58},{"date":"2026-02-24T16:00:00.000Z","stockId":626,"sp":7.62},{"stockId":626,"date":"2026-02-23T16:00:00.000Z","sp":7.65},{"date":"2026-02-12T16:00:00.000Z","stockId":626,"sp":7.45},{"date":"2026-02-11T16:00:00.000Z","stockId":626,"sp":7.47},{"date":"2026-02-10T16:00:00.000Z","stockId":626,"sp":7.71},{"date":"2026-02-09T16:00:00.000Z","stockId":626,"sp":7.78},{"stockId":626,"date":"2026-02-08T16:00:00.000Z","sp":7.75},{"date":"2026-02-05T16:00:00.000Z","stockId":626,"sp":7.74},{"date":"2026-02-04T16:00:00.000Z","stockId":626,"sp":7.68},{"date":"2026-02-03T16:00:00.000Z","stockId":626,"sp":7.75},{"stockId":626,"date":"2026-02-02T16:00:00.000Z","sp":7.64},{"date":"2026-02-01T16:00:00.000Z","stockId":626,"sp":7.6},{"date":"2026-01-29T16:00:00.000Z","stockId":626,"sp":7.94},{"date":"2026-01-28T16:00:00.000Z","stockId":626,"sp":7.99},{"stockId":626,"date":"2026-01-27T16:00:00.000Z","sp":8.04},{"stockId":626,"date":"2026-01-26T16:00:00.000Z","sp":8.15},{"stockId":626,"date":"2026-01-25T16:00:00.000Z","sp":8.25},{"stockId":626,"date":"2026-01-22T16:00:00.000Z","sp":8.18},{"stockId":626,"date":"2026-01-21T16:00:00.000Z","sp":8.12},{"date":"2026-01-20T16:00:00.000Z","stockId":626,"sp":7.95},{"stockId":626,"date":"2026-01-19T16:00:00.000Z","sp":7.9},{"date":"2026-01-18T16:00:00.000Z","stockId":626,"sp":7.96},{"stockId":626,"date":"2026-01-15T16:00:00.000Z","sp":7.83},{"stockId":626,"date":"2026-01-14T16:00:00.000Z","sp":7.9},{"stockId":626,"date":"2026-01-13T16:00:00.000Z","sp":8.01},{"date":"2026-01-12T16:00:00.000Z","stockId":626,"sp":8.03},{"date":"2026-01-11T16:00:00.000Z","stockId":626,"sp":8.17},{"date":"2026-01-08T16:00:00.000Z","stockId":626,"sp":8.09},{"date":"2026-01-07T16:00:00.000Z","stockId":626,"sp":8.12},{"date":"2026-01-06T16:00:00.000Z","stockId":626,"sp":7.91},{"date":"2026-01-05T16:00:00.000Z","stockId":626,"sp":8.05},{"date":"2026-01-04T16:00:00.000Z","stockId":626,"sp":7.98},{"date":"2025-12-30T16:00:00.000Z","stockId":626,"sp":7.93},{"date":"2025-12-29T16:00:00.000Z","stockId":626,"sp":7.99},{"date":"2025-12-28T16:00:00.000Z","stockId":626,"sp":8.05},{"date":"2025-12-25T16:00:00.000Z","stockId":626,"sp":8.13},{"date":"2025-12-24T16:00:00.000Z","stockId":626,"sp":8.07},{"date":"2025-12-23T16:00:00.000Z","stockId":626,"sp":7.95},{"date":"2025-12-22T16:00:00.000Z","stockId":626,"sp":7.91},{"date":"2025-12-21T16:00:00.000Z","stockId":626,"sp":7.92},{"date":"2025-12-18T16:00:00.000Z","stockId":626,"sp":7.95},{"date":"2025-12-17T16:00:00.000Z","stockId":626,"sp":7.84},{"date":"2025-12-16T16:00:00.000Z","stockId":626,"sp":7.66},{"date":"2025-12-15T16:00:00.000Z","stockId":626,"sp":7.71},{"date":"2025-12-14T16:00:00.000Z","stockId":626,"sp":7.91},{"date":"2025-12-11T16:00:00.000Z","stockId":626,"sp":7.67},{"date":"2025-12-10T16:00:00.000Z","stockId":626,"sp":7.73},{"date":"2025-12-09T16:00:00.000Z","stockId":626,"sp":7.99},{"date":"2025-12-08T16:00:00.000Z","stockId":626,"sp":8.08},{"date":"2025-12-07T16:00:00.000Z","stockId":626,"sp":8.12},{"date":"2025-12-04T16:00:00.000Z","stockId":626,"sp":8.03},{"date":"2025-12-03T16:00:00.000Z","stockId":626,"sp":7.87},{"date":"2025-12-02T16:00:00.000Z","stockId":626,"sp":8.02},{"date":"2025-12-01T16:00:00.000Z","stockId":626,"sp":8.12},{"date":"2025-11-30T16:00:00.000Z","stockId":626,"sp":8.02},{"date":"2025-11-27T16:00:00.000Z","stockId":626,"sp":8.08},{"date":"2025-11-26T16:00:00.000Z","stockId":626,"sp":7.92},{"date":"2025-11-25T16:00:00.000Z","stockId":626,"sp":7.94},{"date":"2025-11-24T16:00:00.000Z","stockId":626,"sp":8.02},{"date":"2025-11-23T16:00:00.000Z","stockId":626,"sp":7.79},{"date":"2025-11-20T16:00:00.000Z","stockId":626,"sp":7.73},{"date":"2025-11-19T16:00:00.000Z","stockId":626,"sp":8.09},{"date":"2025-11-18T16:00:00.000Z","stockId":626,"sp":8.19},{"date":"2025-11-17T16:00:00.000Z","stockId":626,"sp":8.43},{"date":"2025-11-16T16:00:00.000Z","stockId":626,"sp":8.54},{"date":"2025-11-13T16:00:00.000Z","stockId":626,"sp":8.72},{"date":"2025-11-12T16:00:00.000Z","stockId":626,"sp":8.41},{"date":"2025-11-11T16:00:00.000Z","stockId":626,"sp":8.4},{"date":"2025-11-10T16:00:00.000Z","stockId":626,"sp":8.32},{"date":"2025-11-09T16:00:00.000Z","stockId":626,"sp":8.31},{"date":"2025-11-06T16:00:00.000Z","stockId":626,"sp":8.3},{"date":"2025-11-05T16:00:00.000Z","stockId":626,"sp":8.1},{"date":"2025-11-04T16:00:00.000Z","stockId":626,"sp":8.19},{"date":"2025-11-03T16:00:00.000Z","stockId":626,"sp":8.18},{"date":"2025-11-02T16:00:00.000Z","stockId":626,"sp":8.11},{"date":"2025-10-30T16:00:00.000Z","stockId":626,"sp":8.05},{"date":"2025-10-29T16:00:00.000Z","stockId":626,"sp":8},{"date":"2025-10-28T16:00:00.000Z","stockId":626,"sp":8.22},{"date":"2025-10-27T16:00:00.000Z","stockId":626,"sp":8.19},{"date":"2025-10-26T16:00:00.000Z","stockId":626,"sp":8.42},{"date":"2025-10-23T16:00:00.000Z","stockId":626,"sp":8.36},{"date":"2025-10-22T16:00:00.000Z","stockId":626,"sp":8.69},{"date":"2025-10-21T16:00:00.000Z","stockId":626,"sp":9.66},{"date":"2025-10-20T16:00:00.000Z","stockId":626,"sp":10.73},{"date":"2025-10-19T16:00:00.000Z","stockId":626,"sp":10.74},{"date":"2025-10-16T16:00:00.000Z","stockId":626,"sp":9.76},{"date":"2025-10-15T16:00:00.000Z","stockId":626,"sp":8.87},{"date":"2025-10-14T16:00:00.000Z","stockId":626,"sp":8.06},{"date":"2025-10-13T16:00:00.000Z","stockId":626,"sp":7.33},{"date":"2025-10-12T16:00:00.000Z","stockId":626,"sp":6.66},{"date":"2025-10-09T16:00:00.000Z","stockId":626,"sp":6.73},{"date":"2025-10-08T16:00:00.000Z","stockId":626,"sp":6.6},{"date":"2025-09-29T16:00:00.000Z","stockId":626,"sp":6.56},{"date":"2025-09-28T16:00:00.000Z","stockId":626,"sp":6.59},{"date":"2025-09-25T16:00:00.000Z","stockId":626,"sp":6.45},{"date":"2025-09-24T16:00:00.000Z","stockId":626,"sp":6.38},{"date":"2025-09-23T16:00:00.000Z","stockId":626,"sp":6.51},{"date":"2025-09-22T16:00:00.000Z","stockId":626,"sp":6.43},{"date":"2025-09-21T16:00:00.000Z","stockId":626,"sp":6.55},{"date":"2025-09-18T16:00:00.000Z","stockId":626,"sp":6.63},{"date":"2025-09-17T16:00:00.000Z","stockId":626,"sp":6.58},{"date":"2025-09-16T16:00:00.000Z","stockId":626,"sp":6.79},{"date":"2025-09-15T16:00:00.000Z","stockId":626,"sp":6.91},{"date":"2025-09-14T16:00:00.000Z","stockId":626,"sp":6.81},{"date":"2025-09-11T16:00:00.000Z","stockId":626,"sp":6.88},{"date":"2025-09-10T16:00:00.000Z","stockId":626,"sp":6.85},{"date":"2025-09-09T16:00:00.000Z","stockId":626,"sp":6.86},{"date":"2025-09-08T16:00:00.000Z","stockId":626,"sp":6.89},{"date":"2025-09-07T16:00:00.000Z","stockId":626,"sp":6.9},{"date":"2025-09-04T16:00:00.000Z","stockId":626,"sp":6.82},{"date":"2025-09-03T16:00:00.000Z","stockId":626,"sp":6.83},{"date":"2025-09-02T16:00:00.000Z","stockId":626,"sp":6.72},{"date":"2025-09-01T16:00:00.000Z","stockId":626,"sp":6.95},{"date":"2025-08-31T16:00:00.000Z","stockId":626,"sp":7},{"date":"2025-08-28T16:00:00.000Z","stockId":626,"sp":6.88},{"date":"2025-08-27T16:00:00.000Z","stockId":626,"sp":6.98},{"date":"2025-08-26T16:00:00.000Z","stockId":626,"sp":7.08},{"date":"2025-08-25T16:00:00.000Z","stockId":626,"sp":7.32},{"date":"2025-08-24T16:00:00.000Z","stockId":626,"sp":7.18},{"date":"2025-08-21T16:00:00.000Z","stockId":626,"sp":7.15},{"date":"2025-08-20T16:00:00.000Z","stockId":626,"sp":7.21},{"date":"2025-08-19T16:00:00.000Z","stockId":626,"sp":7.16},{"date":"2025-08-18T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2025-08-17T16:00:00.000Z","stockId":626,"sp":6.98},{"date":"2025-08-14T16:00:00.000Z","stockId":626,"sp":6.95},{"date":"2025-08-13T16:00:00.000Z","stockId":626,"sp":6.93},{"date":"2025-08-12T16:00:00.000Z","stockId":626,"sp":7.08},{"date":"2025-08-11T16:00:00.000Z","stockId":626,"sp":7.13},{"date":"2025-08-10T16:00:00.000Z","stockId":626,"sp":7.19},{"date":"2025-08-07T16:00:00.000Z","stockId":626,"sp":7.2},{"date":"2025-08-06T16:00:00.000Z","stockId":626,"sp":7.25},{"date":"2025-08-05T16:00:00.000Z","stockId":626,"sp":7.14},{"date":"2025-08-04T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2025-08-03T16:00:00.000Z","stockId":626,"sp":7.06},{"date":"2025-07-31T16:00:00.000Z","stockId":626,"sp":7.05},{"date":"2025-07-30T16:00:00.000Z","stockId":626,"sp":6.94},{"date":"2025-07-29T16:00:00.000Z","stockId":626,"sp":7.06},{"date":"2025-07-28T16:00:00.000Z","stockId":626,"sp":7.16},{"date":"2025-07-27T16:00:00.000Z","stockId":626,"sp":7.27},{"date":"2025-07-24T16:00:00.000Z","stockId":626,"sp":7.21},{"date":"2025-07-23T16:00:00.000Z","stockId":626,"sp":7.19},{"date":"2025-07-22T16:00:00.000Z","stockId":626,"sp":7.16},{"date":"2025-07-21T16:00:00.000Z","stockId":626,"sp":7.32},{"date":"2025-07-20T16:00:00.000Z","stockId":626,"sp":7.61},{"date":"2025-07-17T16:00:00.000Z","stockId":626,"sp":7.9},{"date":"2025-07-16T16:00:00.000Z","stockId":626,"sp":7.18},{"date":"2025-07-15T16:00:00.000Z","stockId":626,"sp":7.19},{"date":"2025-07-14T16:00:00.000Z","stockId":626,"sp":7.05},{"date":"2025-07-13T16:00:00.000Z","stockId":626,"sp":7.19},{"date":"2025-07-10T16:00:00.000Z","stockId":626,"sp":7.05},{"date":"2025-07-09T16:00:00.000Z","stockId":626,"sp":7},{"date":"2025-07-08T16:00:00.000Z","stockId":626,"sp":6.93},{"date":"2025-07-07T16:00:00.000Z","stockId":626,"sp":6.88},{"date":"2025-07-06T16:00:00.000Z","stockId":626,"sp":6.92},{"date":"2025-07-03T16:00:00.000Z","stockId":626,"sp":6.8},{"date":"2025-07-02T16:00:00.000Z","stockId":626,"sp":6.77},{"date":"2025-07-01T16:00:00.000Z","stockId":626,"sp":6.82},{"date":"2025-06-30T16:00:00.000Z","stockId":626,"sp":6.81},{"date":"2025-06-29T16:00:00.000Z","stockId":626,"sp":6.78},{"date":"2025-06-26T16:00:00.000Z","stockId":626,"sp":6.63},{"date":"2025-06-25T16:00:00.000Z","stockId":626,"sp":6.63},{"date":"2025-06-24T16:00:00.000Z","stockId":626,"sp":6.54},{"date":"2025-06-23T16:00:00.000Z","stockId":626,"sp":6.57},{"date":"2025-06-22T16:00:00.000Z","stockId":626,"sp":6.54},{"date":"2025-06-19T16:00:00.000Z","stockId":626,"sp":6.22},{"date":"2025-06-18T16:00:00.000Z","stockId":626,"sp":6.28},{"date":"2025-06-17T16:00:00.000Z","stockId":626,"sp":6.42},{"date":"2025-06-16T16:00:00.000Z","stockId":626,"sp":6.51},{"date":"2025-06-15T16:00:00.000Z","stockId":626,"sp":6.56},{"date":"2025-06-12T16:00:00.000Z","stockId":626,"sp":6.51},{"date":"2025-06-11T16:00:00.000Z","stockId":626,"sp":6.59},{"date":"2025-06-10T16:00:00.000Z","stockId":626,"sp":6.58},{"date":"2025-06-09T16:00:00.000Z","stockId":626,"sp":6.59},{"date":"2025-06-08T16:00:00.000Z","stockId":626,"sp":6.66},{"date":"2025-06-05T16:00:00.000Z","stockId":626,"sp":6.59},{"date":"2025-06-04T16:00:00.000Z","stockId":626,"sp":6.42},{"date":"2025-06-03T16:00:00.000Z","stockId":626,"sp":6.5},{"date":"2025-06-02T16:00:00.000Z","stockId":626,"sp":6.36},{"date":"2025-05-29T16:00:00.000Z","stockId":626,"sp":6.38},{"date":"2025-05-28T16:00:00.000Z","stockId":626,"sp":6.42},{"date":"2025-05-27T16:00:00.000Z","stockId":626,"sp":6.38},{"date":"2025-05-26T16:00:00.000Z","stockId":626,"sp":6.35},{"date":"2025-05-25T16:00:00.000Z","stockId":626,"sp":6.25},{"date":"2025-05-22T16:00:00.000Z","stockId":626,"sp":6.08},{"date":"2025-05-21T16:00:00.000Z","stockId":626,"sp":6.18},{"date":"2025-05-20T16:00:00.000Z","stockId":626,"sp":6.29},{"date":"2025-05-19T16:00:00.000Z","stockId":626,"sp":6.33},{"date":"2025-05-18T16:00:00.000Z","stockId":626,"sp":6.38},{"date":"2025-05-15T16:00:00.000Z","stockId":626,"sp":6.28},{"date":"2025-05-14T16:00:00.000Z","stockId":626,"sp":6.26},{"date":"2025-05-13T16:00:00.000Z","stockId":626,"sp":6.27},{"date":"2025-05-12T16:00:00.000Z","stockId":626,"sp":6.09},{"date":"2025-05-11T16:00:00.000Z","stockId":626,"sp":6.03},{"date":"2025-05-08T16:00:00.000Z","stockId":626,"sp":6.02},{"date":"2025-05-07T16:00:00.000Z","stockId":626,"sp":6.07},{"date":"2025-05-06T16:00:00.000Z","stockId":626,"sp":6.02},{"date":"2025-05-05T16:00:00.000Z","stockId":626,"sp":6.05},{"date":"2025-04-29T16:00:00.000Z","stockId":626,"sp":5.89},{"date":"2025-04-28T16:00:00.000Z","stockId":626,"sp":5.84},{"date":"2025-04-27T16:00:00.000Z","stockId":626,"sp":5.64},{"date":"2025-04-24T16:00:00.000Z","stockId":626,"sp":5.67},{"date":"2025-04-23T16:00:00.000Z","stockId":626,"sp":5.62},{"date":"2025-04-22T16:00:00.000Z","stockId":626,"sp":5.62},{"date":"2025-04-21T16:00:00.000Z","stockId":626,"sp":5.8},{"date":"2025-04-20T16:00:00.000Z","stockId":626,"sp":5.73},{"date":"2025-04-17T16:00:00.000Z","stockId":626,"sp":5.21},{"date":"2025-04-16T16:00:00.000Z","stockId":626,"sp":5.39},{"date":"2025-04-15T16:00:00.000Z","stockId":626,"sp":5.55},{"date":"2025-04-14T16:00:00.000Z","stockId":626,"sp":5.95},{"date":"2025-04-13T16:00:00.000Z","stockId":626,"sp":6.61},{"date":"2025-04-10T16:00:00.000Z","stockId":626,"sp":6.01},{"date":"2025-04-09T16:00:00.000Z","stockId":626,"sp":5.46},{"date":"2025-04-08T16:00:00.000Z","stockId":626,"sp":4.96},{"date":"2025-04-07T16:00:00.000Z","stockId":626,"sp":4.73},{"date":"2025-04-06T16:00:00.000Z","stockId":626,"sp":4.88},{"date":"2025-04-02T16:00:00.000Z","stockId":626,"sp":5.42},{"date":"2025-04-01T16:00:00.000Z","stockId":626,"sp":5.35},{"date":"2025-03-31T16:00:00.000Z","stockId":626,"sp":5.31},{"date":"2025-03-30T16:00:00.000Z","stockId":626,"sp":5.19},{"date":"2025-03-27T16:00:00.000Z","stockId":626,"sp":5.29},{"date":"2025-03-26T16:00:00.000Z","stockId":626,"sp":5.45},{"date":"2025-03-25T16:00:00.000Z","stockId":626,"sp":5.46},{"date":"2025-03-24T16:00:00.000Z","stockId":626,"sp":5.33},{"date":"2025-03-23T16:00:00.000Z","stockId":626,"sp":5.36},{"date":"2025-03-20T16:00:00.000Z","stockId":626,"sp":5.56},{"date":"2025-03-19T16:00:00.000Z","stockId":626,"sp":5.65},{"date":"2025-03-18T16:00:00.000Z","stockId":626,"sp":5.68},{"date":"2025-03-17T16:00:00.000Z","stockId":626,"sp":5.74},{"date":"2025-03-16T16:00:00.000Z","stockId":626,"sp":5.69},{"date":"2025-03-13T16:00:00.000Z","stockId":626,"sp":5.68},{"date":"2025-03-12T16:00:00.000Z","stockId":626,"sp":5.53},{"date":"2025-03-11T16:00:00.000Z","stockId":626,"sp":5.63},{"date":"2025-03-10T16:00:00.000Z","stockId":626,"sp":5.58},{"date":"2025-03-09T16:00:00.000Z","stockId":626,"sp":5.54},{"date":"2025-03-06T16:00:00.000Z","stockId":626,"sp":5.48},{"date":"2025-03-05T16:00:00.000Z","stockId":626,"sp":5.54},{"date":"2025-03-04T16:00:00.000Z","stockId":626,"sp":5.47},{"date":"2025-03-03T16:00:00.000Z","stockId":626,"sp":5.53},{"date":"2025-03-02T16:00:00.000Z","stockId":626,"sp":5.53},{"date":"2025-02-27T16:00:00.000Z","stockId":626,"sp":5.48},{"date":"2025-02-26T16:00:00.000Z","stockId":626,"sp":5.63},{"date":"2025-02-25T16:00:00.000Z","stockId":626,"sp":5.65},{"date":"2025-02-24T16:00:00.000Z","stockId":626,"sp":5.66},{"date":"2025-02-23T16:00:00.000Z","stockId":626,"sp":5.78},{"date":"2025-02-20T16:00:00.000Z","stockId":626,"sp":5.61},{"date":"2025-02-19T16:00:00.000Z","stockId":626,"sp":5.63},{"date":"2025-02-18T16:00:00.000Z","stockId":626,"sp":5.54},{"date":"2025-02-17T16:00:00.000Z","stockId":626,"sp":5.43},{"date":"2025-02-16T16:00:00.000Z","stockId":626,"sp":5.59},{"date":"2025-02-13T16:00:00.000Z","stockId":626,"sp":5.56},{"date":"2025-02-12T16:00:00.000Z","stockId":626,"sp":5.67},{"date":"2025-02-11T16:00:00.000Z","stockId":626,"sp":5.74},{"date":"2025-02-10T16:00:00.000Z","stockId":626,"sp":5.72},{"date":"2025-02-09T16:00:00.000Z","stockId":626,"sp":5.88},{"date":"2025-02-06T16:00:00.000Z","stockId":626,"sp":6.07},{"date":"2025-02-05T16:00:00.000Z","stockId":626,"sp":5.88},{"date":"2025-02-04T16:00:00.000Z","stockId":626,"sp":5.87},{"date":"2025-01-26T16:00:00.000Z","stockId":626,"sp":5.85},{"date":"2025-01-23T16:00:00.000Z","stockId":626,"sp":5.85},{"date":"2025-01-22T16:00:00.000Z","stockId":626,"sp":5.92},{"date":"2025-01-21T16:00:00.000Z","stockId":626,"sp":6.06},{"date":"2025-01-20T16:00:00.000Z","stockId":626,"sp":6.02},{"date":"2025-01-19T16:00:00.000Z","stockId":626,"sp":5.95},{"date":"2025-01-16T16:00:00.000Z","stockId":626,"sp":6.14},{"date":"2025-01-15T16:00:00.000Z","stockId":626,"sp":6.05},{"date":"2025-01-14T16:00:00.000Z","stockId":626,"sp":6.02},{"date":"2025-01-13T16:00:00.000Z","stockId":626,"sp":5.9},{"date":"2025-01-12T16:00:00.000Z","stockId":626,"sp":5.7},{"date":"2025-01-09T16:00:00.000Z","stockId":626,"sp":5.52},{"date":"2025-01-08T16:00:00.000Z","stockId":626,"sp":5.5},{"date":"2025-01-07T16:00:00.000Z","stockId":626,"sp":5.47},{"date":"2025-01-06T16:00:00.000Z","stockId":626,"sp":5.46},{"date":"2025-01-05T16:00:00.000Z","stockId":626,"sp":5.31},{"date":"2025-01-02T16:00:00.000Z","stockId":626,"sp":5.36},{"date":"2025-01-01T16:00:00.000Z","stockId":626,"sp":5.69},{"date":"2024-12-30T16:00:00.000Z","stockId":626,"sp":5.75},{"date":"2024-12-29T16:00:00.000Z","stockId":626,"sp":5.83},{"date":"2024-12-26T16:00:00.000Z","stockId":626,"sp":6.03},{"date":"2024-12-25T16:00:00.000Z","stockId":626,"sp":5.86},{"date":"2024-12-24T16:00:00.000Z","stockId":626,"sp":5.82},{"date":"2024-12-23T16:00:00.000Z","stockId":626,"sp":6.02},{"date":"2024-12-22T16:00:00.000Z","stockId":626,"sp":6.05},{"date":"2024-12-19T16:00:00.000Z","stockId":626,"sp":6.5},{"date":"2024-12-18T16:00:00.000Z","stockId":626,"sp":6.45},{"date":"2024-12-17T16:00:00.000Z","stockId":626,"sp":6.57},{"date":"2024-12-16T16:00:00.000Z","stockId":626,"sp":6.56},{"date":"2024-12-15T16:00:00.000Z","stockId":626,"sp":6.98},{"date":"2024-12-12T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2024-12-11T16:00:00.000Z","stockId":626,"sp":7.4},{"date":"2024-12-10T16:00:00.000Z","stockId":626,"sp":7.33},{"date":"2024-12-09T16:00:00.000Z","stockId":626,"sp":7.22},{"date":"2024-12-08T16:00:00.000Z","stockId":626,"sp":7.3},{"date":"2024-12-05T16:00:00.000Z","stockId":626,"sp":7.15},{"date":"2024-12-04T16:00:00.000Z","stockId":626,"sp":7.07},{"date":"2024-12-03T16:00:00.000Z","stockId":626,"sp":6.43},{"date":"2024-12-02T16:00:00.000Z","stockId":626,"sp":6.63},{"date":"2024-12-01T16:00:00.000Z","stockId":626,"sp":6.71},{"date":"2024-11-28T16:00:00.000Z","stockId":626,"sp":6.48},{"date":"2024-11-27T16:00:00.000Z","stockId":626,"sp":6.56},{"date":"2024-11-26T16:00:00.000Z","stockId":626,"sp":6.5},{"date":"2024-11-25T16:00:00.000Z","stockId":626,"sp":6.6},{"date":"2024-11-24T16:00:00.000Z","stockId":626,"sp":7},{"date":"2024-11-21T16:00:00.000Z","stockId":626,"sp":7.58},{"date":"2024-11-20T16:00:00.000Z","stockId":626,"sp":6.89},{"date":"2024-11-19T16:00:00.000Z","stockId":626,"sp":6.26},{"date":"2024-11-18T16:00:00.000Z","stockId":626,"sp":6.02},{"date":"2024-11-17T16:00:00.000Z","stockId":626,"sp":5.85},{"date":"2024-11-14T16:00:00.000Z","stockId":626,"sp":5.89},{"date":"2024-11-13T16:00:00.000Z","stockId":626,"sp":6.19},{"date":"2024-11-12T16:00:00.000Z","stockId":626,"sp":6.38},{"date":"2024-11-11T16:00:00.000Z","stockId":626,"sp":6.35},{"date":"2024-11-10T16:00:00.000Z","stockId":626,"sp":6.4},{"date":"2024-11-07T16:00:00.000Z","stockId":626,"sp":6.4},{"date":"2024-11-06T16:00:00.000Z","stockId":626,"sp":6.48},{"date":"2024-11-05T16:00:00.000Z","stockId":626,"sp":6.23},{"date":"2024-11-04T16:00:00.000Z","stockId":626,"sp":6.17},{"date":"2024-11-03T16:00:00.000Z","stockId":626,"sp":6.08},{"date":"2024-10-31T16:00:00.000Z","stockId":626,"sp":6.11},{"date":"2024-10-30T16:00:00.000Z","stockId":626,"sp":6.43},{"date":"2024-10-29T16:00:00.000Z","stockId":626,"sp":6.58},{"date":"2024-10-28T16:00:00.000Z","stockId":626,"sp":6.73},{"date":"2024-10-27T16:00:00.000Z","stockId":626,"sp":6.75},{"date":"2024-10-24T16:00:00.000Z","stockId":626,"sp":6.14},{"date":"2024-10-23T16:00:00.000Z","stockId":626,"sp":6.19},{"date":"2024-10-22T16:00:00.000Z","stockId":626,"sp":6.16},{"date":"2024-10-21T16:00:00.000Z","stockId":626,"sp":5.6},{"date":"2024-10-20T16:00:00.000Z","stockId":626,"sp":5.09},{"date":"2024-10-17T16:00:00.000Z","stockId":626,"sp":5.06},{"date":"2024-10-16T16:00:00.000Z","stockId":626,"sp":4.99},{"date":"2024-10-15T16:00:00.000Z","stockId":626,"sp":5.03},{"date":"2024-10-14T16:00:00.000Z","stockId":626,"sp":5.01},{"date":"2024-10-13T16:00:00.000Z","stockId":626,"sp":5.06},{"date":"2024-10-10T16:00:00.000Z","stockId":626,"sp":4.99},{"date":"2024-10-09T16:00:00.000Z","stockId":626,"sp":5.18},{"date":"2024-10-08T16:00:00.000Z","stockId":626,"sp":5.18},{"date":"2024-10-07T16:00:00.000Z","stockId":626,"sp":5.74},{"date":"2024-09-29T16:00:00.000Z","stockId":626,"sp":5.34},{"date":"2024-09-26T16:00:00.000Z","stockId":626,"sp":4.85},{"date":"2024-09-25T16:00:00.000Z","stockId":626,"sp":4.7},{"date":"2024-09-24T16:00:00.000Z","stockId":626,"sp":4.52},{"date":"2024-09-23T16:00:00.000Z","stockId":626,"sp":4.41},{"date":"2024-09-22T16:00:00.000Z","stockId":626,"sp":4.29},{"date":"2024-09-19T16:00:00.000Z","stockId":626,"sp":4.25},{"date":"2024-09-18T16:00:00.000Z","stockId":626,"sp":4.28},{"date":"2024-09-17T16:00:00.000Z","stockId":626,"sp":4.07},{"date":"2024-09-12T16:00:00.000Z","stockId":626,"sp":4.11},{"date":"2024-09-11T16:00:00.000Z","stockId":626,"sp":4.16},{"date":"2024-09-10T16:00:00.000Z","stockId":626,"sp":4.12},{"date":"2024-09-09T16:00:00.000Z","stockId":626,"sp":4.2},{"date":"2024-09-08T16:00:00.000Z","stockId":626,"sp":4.24},{"date":"2024-09-05T16:00:00.000Z","stockId":626,"sp":4.11},{"date":"2024-09-04T16:00:00.000Z","stockId":626,"sp":4.19},{"date":"2024-09-03T16:00:00.000Z","stockId":626,"sp":4.1},{"date":"2024-09-02T16:00:00.000Z","stockId":626,"sp":4.18},{"date":"2024-09-01T16:00:00.000Z","stockId":626,"sp":4.23},{"date":"2024-08-29T16:00:00.000Z","stockId":626,"sp":4.27},{"date":"2024-08-28T16:00:00.000Z","stockId":626,"sp":4.08},{"date":"2024-08-27T16:00:00.000Z","stockId":626,"sp":4.12},{"date":"2024-08-26T16:00:00.000Z","stockId":626,"sp":4.05},{"date":"2024-08-25T16:00:00.000Z","stockId":626,"sp":4.14},{"date":"2024-08-22T16:00:00.000Z","stockId":626,"sp":4.06},{"date":"2024-08-21T16:00:00.000Z","stockId":626,"sp":4.11},{"date":"2024-08-20T16:00:00.000Z","stockId":626,"sp":4.17},{"date":"2024-08-19T16:00:00.000Z","stockId":626,"sp":4.17},{"date":"2024-08-18T16:00:00.000Z","stockId":626,"sp":4.27},{"date":"2024-08-15T16:00:00.000Z","stockId":626,"sp":4.26},{"date":"2024-08-14T16:00:00.000Z","stockId":626,"sp":4.29},{"date":"2024-08-13T16:00:00.000Z","stockId":626,"sp":4.27},{"date":"2024-08-12T16:00:00.000Z","stockId":626,"sp":4.28},{"date":"2024-08-11T16:00:00.000Z","stockId":626,"sp":4.24},{"date":"2024-08-08T16:00:00.000Z","stockId":626,"sp":4.32},{"date":"2024-08-07T16:00:00.000Z","stockId":626,"sp":4.34},{"date":"2024-08-06T16:00:00.000Z","stockId":626,"sp":4.29},{"date":"2024-08-05T16:00:00.000Z","stockId":626,"sp":4.22},{"date":"2024-08-04T16:00:00.000Z","stockId":626,"sp":4.16},{"date":"2024-08-01T16:00:00.000Z","stockId":626,"sp":4.62},{"date":"2024-07-31T16:00:00.000Z","stockId":626,"sp":4.96},{"date":"2024-07-30T16:00:00.000Z","stockId":626,"sp":4.51},{"date":"2024-07-29T16:00:00.000Z","stockId":626,"sp":4.42},{"date":"2024-07-28T16:00:00.000Z","stockId":626,"sp":4.27},{"date":"2024-07-25T16:00:00.000Z","stockId":626,"sp":4.08},{"date":"2024-07-24T16:00:00.000Z","stockId":626,"sp":3.97},{"date":"2024-07-23T16:00:00.000Z","stockId":626,"sp":3.89},{"date":"2024-07-22T16:00:00.000Z","stockId":626,"sp":3.96},{"date":"2024-07-21T16:00:00.000Z","stockId":626,"sp":4.02},{"date":"2024-07-18T16:00:00.000Z","stockId":626,"sp":3.99},{"date":"2024-07-17T16:00:00.000Z","stockId":626,"sp":4.05},{"date":"2024-07-16T16:00:00.000Z","stockId":626,"sp":4.06},{"date":"2024-07-15T16:00:00.000Z","stockId":626,"sp":4.04},{"date":"2024-07-14T16:00:00.000Z","stockId":626,"sp":4.02},{"date":"2024-07-11T16:00:00.000Z","stockId":626,"sp":4.44},{"date":"2024-07-10T16:00:00.000Z","stockId":626,"sp":4.23},{"date":"2024-07-09T16:00:00.000Z","stockId":626,"sp":3.98},{"date":"2024-07-08T16:00:00.000Z","stockId":626,"sp":4.05},{"date":"2024-07-07T16:00:00.000Z","stockId":626,"sp":4.12},{"date":"2024-07-04T16:00:00.000Z","stockId":626,"sp":4.29},{"date":"2024-07-03T16:00:00.000Z","stockId":626,"sp":4.23},{"date":"2024-07-02T16:00:00.000Z","stockId":626,"sp":4.44},{"date":"2024-07-01T16:00:00.000Z","stockId":626,"sp":4.41},{"date":"2024-06-30T16:00:00.000Z","stockId":626,"sp":4.29},{"date":"2024-06-27T16:00:00.000Z","stockId":626,"sp":4.15},{"date":"2024-06-26T16:00:00.000Z","stockId":626,"sp":4.21},{"sp":4.37,"stockId":626,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.19,"stockId":626,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.1,"stockId":626,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.33,"stockId":626,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.29,"stockId":626,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.43,"stockId":626,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.5,"stockId":626,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.44,"stockId":626,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.56,"stockId":626,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.56,"stockId":626,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.61,"stockId":626,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.48,"stockId":626,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.6,"stockId":626,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.34,"stockId":626,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.68,"stockId":626,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.9,"stockId":626,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.05,"stockId":626,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.25,"stockId":626,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.2,"stockId":626,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.36,"stockId":626,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.26,"stockId":626,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.39,"stockId":626,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.34,"stockId":626,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.43,"stockId":626,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.59,"stockId":626,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.55,"stockId":626,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.61,"stockId":626,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.67,"stockId":626,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.66,"stockId":626,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.55,"stockId":626,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.64,"stockId":626,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.5,"stockId":626,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":626,"sp":5.65},{"date":"2024-05-08T16:00:00.000Z","stockId":626,"sp":5.74},{"date":"2024-05-07T16:00:00.000Z","stockId":626,"sp":5.55},{"date":"2024-05-06T16:00:00.000Z","stockId":626,"sp":5.54},{"date":"2024-05-05T16:00:00.000Z","stockId":626,"sp":5.56},{"date":"2024-04-29T16:00:00.000Z","stockId":626,"sp":5.4},{"date":"2024-04-28T16:00:00.000Z","stockId":626,"sp":5.35},{"date":"2024-04-25T16:00:00.000Z","stockId":626,"sp":5.1},{"date":"2024-04-24T16:00:00.000Z","stockId":626,"sp":5.13},{"date":"2024-04-23T16:00:00.000Z","stockId":626,"sp":5.02},{"date":"2024-04-22T16:00:00.000Z","stockId":626,"sp":4.87},{"date":"2024-04-21T16:00:00.000Z","stockId":626,"sp":4.72},{"date":"2024-04-18T16:00:00.000Z","stockId":626,"sp":4.88},{"date":"2024-04-17T16:00:00.000Z","stockId":626,"sp":4.96},{"date":"2024-04-16T16:00:00.000Z","stockId":626,"sp":4.95},{"date":"2024-04-15T16:00:00.000Z","stockId":626,"sp":4.8},{"date":"2024-04-14T16:00:00.000Z","stockId":626,"sp":5.33},{"date":"2024-04-11T16:00:00.000Z","stockId":626,"sp":5.76},{"date":"2024-04-10T16:00:00.000Z","stockId":626,"sp":5.76},{"date":"2024-04-09T16:00:00.000Z","stockId":626,"sp":5.77},{"date":"2024-04-08T16:00:00.000Z","stockId":626,"sp":5.92},{"date":"2024-04-07T16:00:00.000Z","stockId":626,"sp":5.7},{"date":"2024-04-02T16:00:00.000Z","stockId":626,"sp":6.01},{"date":"2024-04-01T16:00:00.000Z","stockId":626,"sp":5.77},{"date":"2024-03-31T16:00:00.000Z","stockId":626,"sp":5.69},{"date":"2024-03-28T16:00:00.000Z","stockId":626,"sp":5.52},{"date":"2024-03-27T16:00:00.000Z","stockId":626,"sp":5.39},{"date":"2024-03-26T16:00:00.000Z","stockId":626,"sp":5.35},{"date":"2024-03-25T16:00:00.000Z","stockId":626,"sp":5.49},{"date":"2024-03-24T16:00:00.000Z","stockId":626,"sp":5.48},{"date":"2024-03-21T16:00:00.000Z","stockId":626,"sp":5.64},{"date":"2024-03-20T16:00:00.000Z","stockId":626,"sp":5.76},{"date":"2024-03-19T16:00:00.000Z","stockId":626,"sp":5.59},{"date":"2024-03-18T16:00:00.000Z","stockId":626,"sp":5.48},{"date":"2024-03-17T16:00:00.000Z","stockId":626,"sp":5.51},{"date":"2024-03-14T16:00:00.000Z","stockId":626,"sp":5.4},{"date":"2024-03-13T16:00:00.000Z","stockId":626,"sp":5.27},{"date":"2024-03-12T16:00:00.000Z","stockId":626,"sp":5.25},{"date":"2024-03-11T16:00:00.000Z","stockId":626,"sp":5.31},{"date":"2024-03-10T16:00:00.000Z","stockId":626,"sp":5.16},{"date":"2024-03-07T16:00:00.000Z","stockId":626,"sp":5.06},{"date":"2024-03-06T16:00:00.000Z","stockId":626,"sp":5.05},{"date":"2024-03-05T16:00:00.000Z","stockId":626,"sp":5.02},{"date":"2024-03-04T16:00:00.000Z","stockId":626,"sp":4.97},{"date":"2024-03-03T16:00:00.000Z","stockId":626,"sp":5.16},{"date":"2024-02-29T16:00:00.000Z","stockId":626,"sp":5.17},{"date":"2024-02-28T16:00:00.000Z","stockId":626,"sp":5.2},{"date":"2024-02-27T16:00:00.000Z","stockId":626,"sp":5.07},{"date":"2024-02-26T16:00:00.000Z","stockId":626,"sp":5.63},{"date":"2024-02-25T16:00:00.000Z","stockId":626,"sp":5.31},{"date":"2024-02-22T16:00:00.000Z","stockId":626,"sp":5.21},{"date":"2024-02-21T16:00:00.000Z","stockId":626,"sp":5.01},{"date":"2024-02-20T16:00:00.000Z","stockId":626,"sp":4.97},{"date":"2024-02-19T16:00:00.000Z","stockId":626,"sp":4.52},{"date":"2024-02-18T16:00:00.000Z","stockId":626,"sp":4.43},{"date":"2024-02-07T16:00:00.000Z","stockId":626,"sp":4.2},{"date":"2024-02-06T16:00:00.000Z","stockId":626,"sp":4.04},{"date":"2024-02-05T16:00:00.000Z","stockId":626,"sp":4.49},{"date":"2024-02-04T16:00:00.000Z","stockId":626,"sp":4.98},{"date":"2024-02-01T16:00:00.000Z","stockId":626,"sp":5.53},{"date":"2024-01-31T16:00:00.000Z","stockId":626,"sp":5.8},{"date":"2024-01-30T16:00:00.000Z","stockId":626,"sp":6},{"date":"2024-01-29T16:00:00.000Z","stockId":626,"sp":6.63},{"date":"2024-01-28T16:00:00.000Z","stockId":626,"sp":6.82},{"date":"2024-01-25T16:00:00.000Z","stockId":626,"sp":7.1},{"date":"2024-01-24T16:00:00.000Z","stockId":626,"sp":6.93},{"date":"2024-01-23T16:00:00.000Z","stockId":626,"sp":6.7},{"date":"2024-01-22T16:00:00.000Z","stockId":626,"sp":6.41},{"date":"2024-01-21T16:00:00.000Z","stockId":626,"sp":6.51},{"date":"2024-01-18T16:00:00.000Z","stockId":626,"sp":6.89},{"date":"2024-01-17T16:00:00.000Z","stockId":626,"sp":6.98},{"date":"2024-01-16T16:00:00.000Z","stockId":626,"sp":7.24},{"date":"2024-01-15T16:00:00.000Z","stockId":626,"sp":7.44},{"date":"2024-01-14T16:00:00.000Z","stockId":626,"sp":7.49},{"date":"2024-01-11T16:00:00.000Z","stockId":626,"sp":7.42},{"date":"2024-01-10T16:00:00.000Z","stockId":626,"sp":7.39},{"date":"2024-01-09T16:00:00.000Z","stockId":626,"sp":7.29},{"date":"2024-01-08T16:00:00.000Z","stockId":626,"sp":7.29},{"date":"2024-01-07T16:00:00.000Z","stockId":626,"sp":7.18},{"date":"2024-01-04T16:00:00.000Z","stockId":626,"sp":7.29},{"date":"2024-01-03T16:00:00.000Z","stockId":626,"sp":7.41},{"date":"2024-01-02T16:00:00.000Z","stockId":626,"sp":7.42},{"date":"2024-01-01T16:00:00.000Z","stockId":626,"sp":7.43},{"date":"2023-12-28T16:00:00.000Z","stockId":626,"sp":7.3},{"date":"2023-12-27T16:00:00.000Z","stockId":626,"sp":7.3},{"date":"2023-12-26T16:00:00.000Z","stockId":626,"sp":7.13},{"date":"2023-12-25T16:00:00.000Z","stockId":626,"sp":7.09},{"date":"2023-12-24T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-12-21T16:00:00.000Z","stockId":626,"sp":7.31},{"date":"2023-12-20T16:00:00.000Z","stockId":626,"sp":7.4},{"date":"2023-12-19T16:00:00.000Z","stockId":626,"sp":7.4},{"date":"2023-12-18T16:00:00.000Z","stockId":626,"sp":7.5},{"date":"2023-12-17T16:00:00.000Z","stockId":626,"sp":7.56},{"date":"2023-12-14T16:00:00.000Z","stockId":626,"sp":7.58},{"date":"2023-12-13T16:00:00.000Z","stockId":626,"sp":7.62},{"date":"2023-12-12T16:00:00.000Z","stockId":626,"sp":7.65},{"date":"2023-12-11T16:00:00.000Z","stockId":626,"sp":7.76},{"date":"2023-12-10T16:00:00.000Z","stockId":626,"sp":7.6},{"date":"2023-12-07T16:00:00.000Z","stockId":626,"sp":7.54},{"date":"2023-12-06T16:00:00.000Z","stockId":626,"sp":7.76},{"date":"2023-12-05T16:00:00.000Z","stockId":626,"sp":7.79},{"date":"2023-12-04T16:00:00.000Z","stockId":626,"sp":7.79},{"date":"2023-12-03T16:00:00.000Z","stockId":626,"sp":8.06},{"date":"2023-11-30T16:00:00.000Z","stockId":626,"sp":7.33},{"date":"2023-11-29T16:00:00.000Z","stockId":626,"sp":7.22},{"date":"2023-11-28T16:00:00.000Z","stockId":626,"sp":7.27},{"date":"2023-11-27T16:00:00.000Z","stockId":626,"sp":7.29},{"date":"2023-11-26T16:00:00.000Z","stockId":626,"sp":7.21},{"date":"2023-11-23T16:00:00.000Z","stockId":626,"sp":7.28},{"date":"2023-11-22T16:00:00.000Z","stockId":626,"sp":7.33},{"date":"2023-11-21T16:00:00.000Z","stockId":626,"sp":7.25},{"date":"2023-11-20T16:00:00.000Z","stockId":626,"sp":7.26},{"date":"2023-11-19T16:00:00.000Z","stockId":626,"sp":7.28},{"date":"2023-11-16T16:00:00.000Z","stockId":626,"sp":7.24},{"date":"2023-11-15T16:00:00.000Z","stockId":626,"sp":7.21},{"date":"2023-11-14T16:00:00.000Z","stockId":626,"sp":7.28},{"date":"2023-11-13T16:00:00.000Z","stockId":626,"sp":7.24},{"date":"2023-11-12T16:00:00.000Z","stockId":626,"sp":7.23},{"date":"2023-11-09T16:00:00.000Z","stockId":626,"sp":7.08},{"date":"2023-11-08T16:00:00.000Z","stockId":626,"sp":7.03},{"date":"2023-11-07T16:00:00.000Z","stockId":626,"sp":7.05},{"date":"2023-11-06T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-11-05T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-11-02T16:00:00.000Z","stockId":626,"sp":7.12},{"date":"2023-11-01T16:00:00.000Z","stockId":626,"sp":7.17},{"date":"2023-10-31T16:00:00.000Z","stockId":626,"sp":7.16},{"date":"2023-10-30T16:00:00.000Z","stockId":626,"sp":7.07},{"date":"2023-10-29T16:00:00.000Z","stockId":626,"sp":7.1},{"date":"2023-10-26T16:00:00.000Z","stockId":626,"sp":7},{"date":"2023-10-25T16:00:00.000Z","stockId":626,"sp":6.89},{"date":"2023-10-24T16:00:00.000Z","stockId":626,"sp":6.91},{"date":"2023-10-23T16:00:00.000Z","stockId":626,"sp":6.69},{"date":"2023-10-22T16:00:00.000Z","stockId":626,"sp":6.44},{"date":"2023-10-19T16:00:00.000Z","stockId":626,"sp":6.64},{"date":"2023-10-18T16:00:00.000Z","stockId":626,"sp":6.62},{"date":"2023-10-17T16:00:00.000Z","stockId":626,"sp":6.67},{"date":"2023-10-16T16:00:00.000Z","stockId":626,"sp":6.82},{"date":"2023-10-15T16:00:00.000Z","stockId":626,"sp":6.81},{"date":"2023-10-12T16:00:00.000Z","stockId":626,"sp":6.88},{"date":"2023-10-11T16:00:00.000Z","stockId":626,"sp":6.98},{"date":"2023-10-10T16:00:00.000Z","stockId":626,"sp":6.92},{"date":"2023-10-09T16:00:00.000Z","stockId":626,"sp":6.91},{"date":"2023-10-08T16:00:00.000Z","stockId":626,"sp":6.9},{"date":"2023-09-27T16:00:00.000Z","stockId":626,"sp":7.12},{"date":"2023-09-26T16:00:00.000Z","stockId":626,"sp":7.06},{"date":"2023-09-25T16:00:00.000Z","stockId":626,"sp":7.03},{"date":"2023-09-24T16:00:00.000Z","stockId":626,"sp":7.05},{"date":"2023-09-21T16:00:00.000Z","stockId":626,"sp":7.13},{"date":"2023-09-20T16:00:00.000Z","stockId":626,"sp":7.01},{"date":"2023-09-19T16:00:00.000Z","stockId":626,"sp":7.06},{"date":"2023-09-18T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-09-17T16:00:00.000Z","stockId":626,"sp":7.14},{"date":"2023-09-14T16:00:00.000Z","stockId":626,"sp":7.13},{"date":"2023-09-13T16:00:00.000Z","stockId":626,"sp":7.02},{"date":"2023-09-12T16:00:00.000Z","stockId":626,"sp":7.12},{"date":"2023-09-11T16:00:00.000Z","stockId":626,"sp":7.24},{"date":"2023-09-10T16:00:00.000Z","stockId":626,"sp":7.27},{"date":"2023-09-07T16:00:00.000Z","stockId":626,"sp":7.25},{"date":"2023-09-06T16:00:00.000Z","stockId":626,"sp":7.13},{"date":"2023-09-05T16:00:00.000Z","stockId":626,"sp":7.33},{"date":"2023-09-04T16:00:00.000Z","stockId":626,"sp":7.28},{"date":"2023-09-03T16:00:00.000Z","stockId":626,"sp":7.27},{"date":"2023-08-31T16:00:00.000Z","stockId":626,"sp":7.01},{"date":"2023-08-30T16:00:00.000Z","stockId":626,"sp":6.94},{"date":"2023-08-29T16:00:00.000Z","stockId":626,"sp":7.03},{"date":"2023-08-28T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-08-27T16:00:00.000Z","stockId":626,"sp":7.04},{"date":"2023-08-24T16:00:00.000Z","stockId":626,"sp":6.94},{"date":"2023-08-23T16:00:00.000Z","stockId":626,"sp":7.06},{"date":"2023-08-22T16:00:00.000Z","stockId":626,"sp":7.12},{"date":"2023-08-21T16:00:00.000Z","stockId":626,"sp":7.25},{"date":"2023-08-20T16:00:00.000Z","stockId":626,"sp":7.3},{"date":"2023-08-17T16:00:00.000Z","stockId":626,"sp":7.35},{"date":"2023-08-16T16:00:00.000Z","stockId":626,"sp":7.48},{"date":"2023-08-15T16:00:00.000Z","stockId":626,"sp":7.42},{"date":"2023-08-14T16:00:00.000Z","stockId":626,"sp":7.45},{"date":"2023-08-13T16:00:00.000Z","stockId":626,"sp":7.44},{"date":"2023-08-10T16:00:00.000Z","stockId":626,"sp":7.5},{"date":"2023-08-09T16:00:00.000Z","stockId":626,"sp":7.77},{"date":"2023-08-08T16:00:00.000Z","stockId":626,"sp":7.72},{"date":"2023-08-07T16:00:00.000Z","stockId":626,"sp":7.78},{"date":"2023-08-06T16:00:00.000Z","stockId":626,"sp":7.85},{"date":"2023-08-03T16:00:00.000Z","stockId":626,"sp":7.94},{"date":"2023-08-02T16:00:00.000Z","stockId":626,"sp":7.99},{"date":"2023-08-01T16:00:00.000Z","stockId":626,"sp":8.08},{"date":"2023-07-31T16:00:00.000Z","stockId":626,"sp":7.98},{"date":"2023-07-30T16:00:00.000Z","stockId":626,"sp":8},{"date":"2023-07-27T16:00:00.000Z","stockId":626,"sp":7.84},{"date":"2023-07-26T16:00:00.000Z","stockId":626,"sp":7.75},{"date":"2023-07-25T16:00:00.000Z","stockId":626,"sp":7.82},{"date":"2023-07-24T16:00:00.000Z","stockId":626,"sp":7.76},{"date":"2023-07-23T16:00:00.000Z","stockId":626,"sp":7.52},{"date":"2023-07-20T16:00:00.000Z","stockId":626,"sp":7.6},{"date":"2023-07-19T16:00:00.000Z","stockId":626,"sp":7.6},{"date":"2023-07-18T16:00:00.000Z","stockId":626,"sp":7.65},{"date":"2023-07-17T16:00:00.000Z","stockId":626,"sp":7.6},{"date":"2023-07-16T16:00:00.000Z","stockId":626,"sp":7.48},{"date":"2023-07-13T16:00:00.000Z","stockId":626,"sp":7.56},{"date":"2023-07-12T16:00:00.000Z","stockId":626,"sp":7.56},{"date":"2023-07-11T16:00:00.000Z","stockId":626,"sp":7.48},{"date":"2023-07-10T16:00:00.000Z","stockId":626,"sp":7.56},{"date":"2023-07-09T16:00:00.000Z","stockId":626,"sp":7.5},{"date":"2023-07-06T16:00:00.000Z","stockId":626,"sp":7.56},{"date":"2023-07-05T16:00:00.000Z","stockId":626,"sp":7.52},{"date":"2023-07-04T16:00:00.000Z","stockId":626,"sp":7.53},{"date":"2023-07-03T16:00:00.000Z","stockId":626,"sp":7.57},{"date":"2023-07-02T16:00:00.000Z","stockId":626,"sp":7.6},{"date":"2023-06-29T16:00:00.000Z","stockId":626,"sp":7.45},{"date":"2023-06-28T16:00:00.000Z","stockId":626,"sp":7.3},{"date":"2023-06-27T16:00:00.000Z","stockId":626,"sp":7.28},{"date":"2023-06-26T16:00:00.000Z","stockId":626,"sp":7.18},{"date":"2023-06-25T16:00:00.000Z","stockId":626,"sp":6.88},{"date":"2023-06-20T16:00:00.000Z","stockId":626,"sp":7.07},{"date":"2023-06-19T16:00:00.000Z","stockId":626,"sp":7.18},{"date":"2023-06-18T16:00:00.000Z","stockId":626,"sp":7.27},{"date":"2023-06-15T16:00:00.000Z","stockId":626,"sp":7.38},{"date":"2023-06-14T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-06-13T16:00:00.000Z","stockId":626,"sp":7.14},{"date":"2023-06-12T16:00:00.000Z","stockId":626,"sp":7.11},{"date":"2023-06-11T16:00:00.000Z","stockId":626,"sp":7.2},{"date":"2023-06-08T16:00:00.000Z","stockId":626,"sp":7.1},{"date":"2023-06-07T16:00:00.000Z","stockId":626,"sp":7.1},{"date":"2023-06-06T16:00:00.000Z","stockId":626,"sp":7.15},{"date":"2023-06-05T16:00:00.000Z","stockId":626,"sp":7.14},{"date":"2023-06-04T16:00:00.000Z","stockId":626,"sp":7.37},{"date":"2023-06-01T16:00:00.000Z","stockId":626,"sp":7.38},{"date":"2023-05-31T16:00:00.000Z","stockId":626,"sp":7.16},{"date":"2023-05-30T16:00:00.000Z","stockId":626,"sp":7.14},{"date":"2023-05-29T16:00:00.000Z","stockId":626,"sp":7.61},{"date":"2023-05-28T16:00:00.000Z","stockId":626,"sp":7.84},{"date":"2023-05-25T16:00:00.000Z","stockId":626,"sp":7.9},{"date":"2023-05-24T16:00:00.000Z","stockId":626,"sp":7.89},{"date":"2023-05-23T16:00:00.000Z","stockId":626,"sp":7.99},{"date":"2023-05-22T16:00:00.000Z","stockId":626,"sp":8.04},{"date":"2023-05-21T16:00:00.000Z","stockId":626,"sp":8.09},{"date":"2023-05-18T16:00:00.000Z","stockId":626,"sp":8.06},{"date":"2023-05-17T16:00:00.000Z","stockId":626,"sp":8.02},{"date":"2023-05-16T16:00:00.000Z","stockId":626,"sp":8.18},{"date":"2023-05-15T16:00:00.000Z","stockId":626,"sp":8.03},{"date":"2023-05-14T16:00:00.000Z","stockId":626,"sp":8.13},{"date":"2023-05-11T16:00:00.000Z","stockId":626,"sp":8.11},{"date":"2023-05-10T16:00:00.000Z","stockId":626,"sp":8.15},{"date":"2023-05-09T16:00:00.000Z","stockId":626,"sp":8.07},{"date":"2023-05-08T16:00:00.000Z","stockId":626,"sp":8.17},{"date":"2023-05-07T16:00:00.000Z","stockId":626,"sp":8.23},{"date":"2023-05-04T16:00:00.000Z","stockId":626,"sp":8.1},{"date":"2023-05-03T16:00:00.000Z","stockId":626,"sp":8.21},{"date":"2023-04-27T16:00:00.000Z","stockId":626,"sp":8.11},{"stockId":626,"date":"2023-04-26T16:00:00.000Z","sp":7.9},{"stockId":626,"date":"2023-04-25T16:00:00.000Z","sp":7.95},{"stockId":626,"date":"2023-04-24T16:00:00.000Z","sp":7.88},{"stockId":626,"date":"2023-04-23T16:00:00.000Z","sp":8.24},{"stockId":626,"date":"2023-04-20T16:00:00.000Z","sp":8.2},{"stockId":626,"date":"2023-04-19T16:00:00.000Z","sp":8.33},{"stockId":626,"date":"2023-04-18T16:00:00.000Z","sp":8.41},{"stockId":626,"date":"2023-04-17T16:00:00.000Z","sp":8.49},{"stockId":626,"date":"2023-04-16T16:00:00.000Z","sp":8.62},{"stockId":626,"date":"2023-04-13T16:00:00.000Z","sp":8.58},{"stockId":626,"date":"2023-04-12T16:00:00.000Z","sp":8.62},{"stockId":626,"date":"2023-04-11T16:00:00.000Z","sp":8.6},{"stockId":626,"date":"2023-04-10T16:00:00.000Z","sp":8.55},{"stockId":626,"date":"2023-04-09T16:00:00.000Z","sp":8.48},{"stockId":626,"date":"2023-04-06T16:00:00.000Z","sp":8.61},{"stockId":626,"date":"2023-04-05T16:00:00.000Z","sp":8.55}],"dateFlag":"day"}