window.pageData = {"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"ipoDate":"1996-11-11T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":31,"fsTableType":"non_financial","tickerId":633,"establishDate":"1990-03-11T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"合金投资","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hjtz","actualControllerTypes":["natural_person"],"actualControllerName":"孙广信","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-20T16:00:00.000Z"],"lastExpectedDate":"2026-04-20T16:00:00.000Z","lastUpdated":"2026-04-16T19:07:37.453Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-20T16:00:00.000Z"],"lastExpectedDate":"2026-04-20T16:00:00.000Z","lastUpdated":"2026-04-16T19:07:37.448Z"}],"latestLiftedDate":"2027-02-05T16:00:00.000Z","province":{"shortName":"新疆"},"industry":{"_id":2010000240201,"stockCode":"240201","name":"金属新材料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":68.85438546331328},"pb":{"mcw":4.58575670464977},"ps_ttm":{"mcw":3.0378604937502844},"dyr":{"mcw":0.006573143381736528}},"staticDividendYieldRatio":0.005842456274612952},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020207,"stockCode":"C020207","exchange":"sz","stockType":"industry","source":"cni","tickerId":20207,"name":"合成金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240200,"stockCode":"240200","name":"金属非金属新材料","stockType":"industry","exchange":"sw","tickerId":240200,"source":"sw"},{"_id":2010000240201,"stockCode":"240201","name":"金属新材料","stockType":"industry","exchange":"sw","tickerId":240201,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240200,"stockCode":"240200","name":"金属新材料","stockType":"industry","exchange":"sw_2021","tickerId":240200,"source":"sw_2021"},{"_id":2020000240201,"stockCode":"240201","name":"其他金属新材料","stockType":"industry","exchange":"sw_2021","tickerId":240201,"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},{"_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.xjhjtz.net","companyName":"新疆合金投资股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":633,"type":"tr_dri","cagr_p_r_fs":0.04328066565608113,"cagr_p_r_fys":-0.055478502080444025,"cagr_p_r_y1":0.35928143712574867,"cagr_p_r_y10":-0.04007345807497664,"cagr_p_r_y3":-0.10547981723559285,"cagr_p_r_y5":-0.0026224137381101187,"p_r_fs":2.479354040759653,"cagr_p_r_d30":-0.04488078541374485,"cagr_p_r_d60":-0.10629921259842501,"cagr_p_r_d90":-0.10747051114023598,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"1996-11-11T16:00:00.000Z","cagr_p_r_y20":0.06731143896328051,"cagr_p_r_d14":0.030257186081694476,"cagr_p_r_d7":-0.007288629737609242},"shnc":{"stockId":633,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":25485,"shnc_d90":0.13075694382820127,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":25485,"shnc_q1":0.13075694382820127,"shnc_q2":-0.24800826202419593,"shnc_q3":0.04173479398299542,"shnc_y1":-0.10197681384122062,"shnc_y2":-0.21262396885716933},"ple":{"stockId":633,"type":"ple","ps_sc_r":0.1428,"pc":1,"ps":55000000,"ps_mc":374550000,"ps_shbt10sh_r":0.4540766323310297,"last_data_date":"2026-04-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":166.95485217705178,"d_pe_ttm":174.3926503632617,"pb":13.347348135445666,"pb_wo_gw":13.347348135445666,"dyr":0,"mc":2622574400.1299996,"mc_om":2622574400.1299996,"sp":6.81,"spc":0.0164,"ta":48592200,"to_r":0.018666409343650693,"cmc":2622554992,"ecmc":1921315841.8799999,"ecmc_psh":75390,"shn":25485}},"shareholdersEquityChangeData":[{"_id":"69430c257752e961b7fd9c96","stockId":633,"source":"cn_info","shareholderName":"共青城招银叁号投资合伙企业(有限合伙)","declarationDate":"2025-12-12T16:00:00.000Z","date":"2025-11-17T16:00:00.000Z","changeQuantity":-13900,"sharesChangeRatio":0.00004,"priceLimit":"8.29","sharesHeldAfterChange":0.04996,"quantityHeldAfterChange":19241400,"priceFloor":8.29,"priceCeiling":8.29,"averagePrice":8.29,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"693c7533195946226731f9b4","stockId":633,"source":"cn_info","shareholderName":"共青城招银叁号投资合伙企业(有限合伙)","declarationDate":"2025-11-16T16:00:00.000Z","date":"2025-11-12T16:00:00.000Z","changeQuantity":-3837100,"sharesChangeRatio":0.00996,"priceLimit":"7.48","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":19255300,"priceFloor":7.48,"priceCeiling":7.48,"averagePrice":7.48,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e9","stockId":633,"source":"cn_info","shareholderName":"共青城招银叁号投资合伙企业(有限合伙)","declarationDate":"2025-05-22T16:00:00.000Z","date":"2025-05-20T16:00:00.000Z","changeQuantity":-3850000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.06,"quantityHeldAfterChange":23092400,"candlestickAveragePrice":6.503011762562925,"lastUpdated":"2025-07-30T09:43:16.736Z","stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e8","stockId":633,"source":"cn_info","shareholderName":"王海霞","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-06-25T16:00:00.000Z","changeQuantity":-19400,"sharesChangeRatio":0.00005,"priceLimit":"4.15","priceFloor":4.15,"priceCeiling":4.15,"averagePrice":4.15,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e6","stockId":633,"source":"cn_info","shareholderName":"广汇能源股份有限公司","declarationDate":"2024-02-18T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":75200,"sharesChangeRatio":0.0002,"priceLimit":"7.102","sharesHeldAfterChange":0.2074,"quantityHeldAfterChange":79879575,"priceFloor":7.102,"priceCeiling":7.102,"averagePrice":7.102,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e7","stockId":633,"source":"cn_info","shareholderName":"王海霞","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":400,"sharesChangeRatio":0,"priceLimit":"3.98","priceFloor":3.98,"priceCeiling":3.98,"averagePrice":3.98,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e5","stockId":633,"source":"cn_info","shareholderName":"广汇能源股份有限公司","declarationDate":"2024-01-30T16:00:00.000Z","date":"2024-01-29T16:00:00.000Z","changeQuantity":2483100,"sharesChangeRatio":0.00645,"priceLimit":"7.186","sharesHeldAfterChange":0.2072,"quantityHeldAfterChange":79804375,"priceFloor":7.186,"priceCeiling":7.186,"averagePrice":7.186,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e4","stockId":633,"source":"cn_info","shareholderName":"王海霞","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-01-17T16:00:00.000Z","changeQuantity":3000,"sharesChangeRatio":0.00001,"priceLimit":"6.5","priceFloor":6.5,"priceCeiling":6.5,"averagePrice":6.5,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e3","stockId":633,"source":"cn_info","shareholderName":"王海霞","declarationDate":"2024-08-16T16:00:00.000Z","date":"2024-01-16T16:00:00.000Z","changeQuantity":16000,"sharesChangeRatio":0.00004,"priceLimit":"6.74","priceFloor":6.74,"priceCeiling":6.74,"averagePrice":6.74,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e2","stockId":633,"source":"cn_info","shareholderName":"共青城招银叁号投资合伙企业(有限合伙)","declarationDate":"2023-12-29T16:00:00.000Z","date":"2023-12-27T16:00:00.000Z","changeQuantity":-6407600,"sharesChangeRatio":0.0166,"sharesHeldAfterChange":0.07,"quantityHeldAfterChange":26942400,"candlestickAveragePrice":7.001434185773622,"lastUpdated":"2025-07-30T09:43:16.739Z","stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e1","stockId":633,"source":"cn_info","shareholderName":"广汇能源股份有限公司","declarationDate":"2023-10-30T16:00:00.000Z","date":"2023-10-29T16:00:00.000Z","changeQuantity":300000,"sharesChangeRatio":0.0008,"priceLimit":"7.877","sharesHeldAfterChange":0.2008,"quantityHeldAfterChange":77321275,"priceFloor":7.877,"priceCeiling":7.877,"averagePrice":7.877,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2e0","stockId":633,"source":"cn_info","shareholderName":"共青城招银叁号投资合伙企业(有限合伙)","declarationDate":"2023-09-28T16:00:00.000Z","date":"2023-09-25T16:00:00.000Z","changeQuantity":-7700000,"sharesChangeRatio":0.02,"priceLimit":"7.36","sharesHeldAfterChange":0.0866,"quantityHeldAfterChange":33350000,"priceFloor":7.36,"priceCeiling":7.36,"averagePrice":7.36,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2df","stockId":633,"source":"cn_info","shareholderName":"王加凡","declarationDate":"2023-06-14T16:00:00.000Z","date":"2023-06-12T16:00:00.000Z","changeQuantity":-25,"sharesChangeRatio":0,"priceLimit":"7.27","sharesHeldAfterChange":0,"quantityHeldAfterChange":75,"priceFloor":7.27,"priceCeiling":7.27,"averagePrice":7.27,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}},{"_id":"6865f988b9bea94b6177b2de","stockId":633,"source":"cn_info","shareholderName":"王加凡","declarationDate":"2023-06-14T16:00:00.000Z","date":"2023-06-11T16:00:00.000Z","changeQuantity":100,"sharesChangeRatio":0,"priceLimit":"6.45","priceFloor":6.45,"priceCeiling":6.45,"averagePrice":6.45,"stock":{"_id":633,"stockCode":"000633","exchange":"sz","market":"a","stockType":"company","followedNum":110,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":633,"memoNum":6,"currency":"CNY","name":"合金投资","isFollowed":false}}],"priceMetricsList":[{"stockId":633,"date":"2026-04-15T16:00:00.000Z","sp":6.81},{"date":"2026-04-14T16:00:00.000Z","stockId":633,"sp":6.7},{"date":"2026-04-13T16:00:00.000Z","stockId":633,"sp":6.84},{"date":"2026-04-12T16:00:00.000Z","stockId":633,"sp":6.91},{"stockId":633,"date":"2026-04-09T16:00:00.000Z","sp":6.91},{"stockId":633,"date":"2026-04-08T16:00:00.000Z","sp":6.86},{"stockId":633,"date":"2026-04-07T16:00:00.000Z","sp":6.97},{"date":"2026-04-06T16:00:00.000Z","stockId":633,"sp":6.58},{"stockId":633,"date":"2026-04-02T16:00:00.000Z","sp":6.41},{"date":"2026-04-01T16:00:00.000Z","stockId":633,"sp":6.61},{"stockId":633,"date":"2026-03-31T16:00:00.000Z","sp":6.74},{"stockId":633,"date":"2026-03-30T16:00:00.000Z","sp":6.69},{"date":"2026-03-29T16:00:00.000Z","stockId":633,"sp":6.81},{"stockId":633,"date":"2026-03-26T16:00:00.000Z","sp":6.72},{"stockId":633,"date":"2026-03-25T16:00:00.000Z","sp":6.47},{"date":"2026-03-24T16:00:00.000Z","stockId":633,"sp":6.61},{"stockId":633,"date":"2026-03-23T16:00:00.000Z","sp":6.49},{"date":"2026-03-22T16:00:00.000Z","stockId":633,"sp":6.16},{"date":"2026-03-19T16:00:00.000Z","stockId":633,"sp":6.63},{"stockId":633,"date":"2026-03-18T16:00:00.000Z","sp":6.87},{"date":"2026-03-17T16:00:00.000Z","stockId":633,"sp":7.15},{"date":"2026-03-16T16:00:00.000Z","stockId":633,"sp":7.13},{"date":"2026-03-15T16:00:00.000Z","stockId":633,"sp":7.34},{"date":"2026-03-12T16:00:00.000Z","stockId":633,"sp":7.26},{"date":"2026-03-11T16:00:00.000Z","stockId":633,"sp":7.37},{"stockId":633,"date":"2026-03-10T16:00:00.000Z","sp":7.46},{"stockId":633,"date":"2026-03-09T16:00:00.000Z","sp":7.6},{"stockId":633,"date":"2026-03-08T16:00:00.000Z","sp":7.54},{"stockId":633,"date":"2026-03-05T16:00:00.000Z","sp":7.7},{"date":"2026-03-04T16:00:00.000Z","stockId":633,"sp":7.58},{"stockId":633,"date":"2026-03-03T16:00:00.000Z","sp":7.49},{"stockId":633,"date":"2026-03-02T16:00:00.000Z","sp":7.45},{"date":"2026-03-01T16:00:00.000Z","stockId":633,"sp":7.9},{"stockId":633,"date":"2026-02-26T16:00:00.000Z","sp":8.1},{"stockId":633,"date":"2026-02-25T16:00:00.000Z","sp":7.93},{"stockId":633,"date":"2026-02-24T16:00:00.000Z","sp":7.91},{"date":"2026-02-23T16:00:00.000Z","stockId":633,"sp":7.94},{"date":"2026-02-12T16:00:00.000Z","stockId":633,"sp":7.62},{"stockId":633,"date":"2026-02-11T16:00:00.000Z","sp":7.71},{"stockId":633,"date":"2026-02-10T16:00:00.000Z","sp":7.71},{"stockId":633,"date":"2026-02-09T16:00:00.000Z","sp":7.66},{"date":"2026-02-08T16:00:00.000Z","stockId":633,"sp":7.7},{"date":"2026-02-05T16:00:00.000Z","stockId":633,"sp":7.63},{"date":"2026-02-04T16:00:00.000Z","stockId":633,"sp":7.66},{"stockId":633,"date":"2026-02-03T16:00:00.000Z","sp":7.67},{"stockId":633,"date":"2026-02-02T16:00:00.000Z","sp":7.64},{"date":"2026-02-01T16:00:00.000Z","stockId":633,"sp":7.46},{"stockId":633,"date":"2026-01-29T16:00:00.000Z","sp":7.74},{"stockId":633,"date":"2026-01-28T16:00:00.000Z","sp":8},{"stockId":633,"date":"2026-01-27T16:00:00.000Z","sp":8.06},{"date":"2026-01-26T16:00:00.000Z","stockId":633,"sp":7.88},{"date":"2026-01-25T16:00:00.000Z","stockId":633,"sp":8.13},{"date":"2026-01-22T16:00:00.000Z","stockId":633,"sp":8.08},{"date":"2026-01-21T16:00:00.000Z","stockId":633,"sp":7.93},{"stockId":633,"date":"2026-01-20T16:00:00.000Z","sp":7.89},{"date":"2026-01-19T16:00:00.000Z","stockId":633,"sp":7.71},{"stockId":633,"date":"2026-01-18T16:00:00.000Z","sp":7.78},{"stockId":633,"date":"2026-01-15T16:00:00.000Z","sp":7.63},{"date":"2026-01-14T16:00:00.000Z","stockId":633,"sp":7.78},{"date":"2026-01-13T16:00:00.000Z","stockId":633,"sp":7.57},{"stockId":633,"date":"2026-01-12T16:00:00.000Z","sp":7.63},{"date":"2026-01-11T16:00:00.000Z","stockId":633,"sp":7.6},{"date":"2026-01-08T16:00:00.000Z","stockId":633,"sp":7.64},{"date":"2026-01-07T16:00:00.000Z","stockId":633,"sp":7.61},{"date":"2026-01-06T16:00:00.000Z","stockId":633,"sp":7.5},{"date":"2026-01-05T16:00:00.000Z","stockId":633,"sp":7.4},{"date":"2026-01-04T16:00:00.000Z","stockId":633,"sp":7.3},{"date":"2025-12-30T16:00:00.000Z","stockId":633,"sp":7.21},{"date":"2025-12-29T16:00:00.000Z","stockId":633,"sp":7.27},{"date":"2025-12-28T16:00:00.000Z","stockId":633,"sp":7.37},{"date":"2025-12-25T16:00:00.000Z","stockId":633,"sp":7.51},{"date":"2025-12-24T16:00:00.000Z","stockId":633,"sp":7.64},{"date":"2025-12-23T16:00:00.000Z","stockId":633,"sp":7.42},{"date":"2025-12-22T16:00:00.000Z","stockId":633,"sp":7.29},{"date":"2025-12-21T16:00:00.000Z","stockId":633,"sp":7.41},{"date":"2025-12-18T16:00:00.000Z","stockId":633,"sp":7.28},{"date":"2025-12-17T16:00:00.000Z","stockId":633,"sp":7.09},{"date":"2025-12-16T16:00:00.000Z","stockId":633,"sp":7.19},{"date":"2025-12-15T16:00:00.000Z","stockId":633,"sp":7.12},{"date":"2025-12-14T16:00:00.000Z","stockId":633,"sp":7.43},{"date":"2025-12-11T16:00:00.000Z","stockId":633,"sp":7.79},{"date":"2025-12-10T16:00:00.000Z","stockId":633,"sp":7.87},{"date":"2025-12-09T16:00:00.000Z","stockId":633,"sp":8.72},{"date":"2025-12-08T16:00:00.000Z","stockId":633,"sp":8.52},{"date":"2025-12-07T16:00:00.000Z","stockId":633,"sp":9.05},{"date":"2025-12-04T16:00:00.000Z","stockId":633,"sp":8.75},{"date":"2025-12-03T16:00:00.000Z","stockId":633,"sp":9.14},{"date":"2025-12-02T16:00:00.000Z","stockId":633,"sp":8.6},{"date":"2025-12-01T16:00:00.000Z","stockId":633,"sp":8.27},{"date":"2025-11-30T16:00:00.000Z","stockId":633,"sp":8.45},{"date":"2025-11-27T16:00:00.000Z","stockId":633,"sp":8.57},{"date":"2025-11-26T16:00:00.000Z","stockId":633,"sp":7.79},{"date":"2025-11-25T16:00:00.000Z","stockId":633,"sp":8.09},{"date":"2025-11-24T16:00:00.000Z","stockId":633,"sp":8.37},{"date":"2025-11-23T16:00:00.000Z","stockId":633,"sp":8},{"date":"2025-11-20T16:00:00.000Z","stockId":633,"sp":7.65},{"date":"2025-11-19T16:00:00.000Z","stockId":633,"sp":7.98},{"date":"2025-11-18T16:00:00.000Z","stockId":633,"sp":8.55},{"date":"2025-11-17T16:00:00.000Z","stockId":633,"sp":8.29},{"date":"2025-11-16T16:00:00.000Z","stockId":633,"sp":7.54},{"date":"2025-11-13T16:00:00.000Z","stockId":633,"sp":8.23},{"date":"2025-11-12T16:00:00.000Z","stockId":633,"sp":7.48},{"date":"2025-11-11T16:00:00.000Z","stockId":633,"sp":6.8},{"date":"2025-11-10T16:00:00.000Z","stockId":633,"sp":6.87},{"date":"2025-11-09T16:00:00.000Z","stockId":633,"sp":6.89},{"date":"2025-11-06T16:00:00.000Z","stockId":633,"sp":6.81},{"date":"2025-11-05T16:00:00.000Z","stockId":633,"sp":6.82},{"date":"2025-11-04T16:00:00.000Z","stockId":633,"sp":6.73},{"date":"2025-11-03T16:00:00.000Z","stockId":633,"sp":6.65},{"date":"2025-11-02T16:00:00.000Z","stockId":633,"sp":6.68},{"date":"2025-10-30T16:00:00.000Z","stockId":633,"sp":6.63},{"date":"2025-10-29T16:00:00.000Z","stockId":633,"sp":6.62},{"date":"2025-10-28T16:00:00.000Z","stockId":633,"sp":6.77},{"date":"2025-10-27T16:00:00.000Z","stockId":633,"sp":6.85},{"date":"2025-10-26T16:00:00.000Z","stockId":633,"sp":6.89},{"date":"2025-10-23T16:00:00.000Z","stockId":633,"sp":6.65},{"date":"2025-10-22T16:00:00.000Z","stockId":633,"sp":6.74},{"date":"2025-10-21T16:00:00.000Z","stockId":633,"sp":6.82},{"date":"2025-10-20T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2025-10-19T16:00:00.000Z","stockId":633,"sp":6.82},{"date":"2025-10-16T16:00:00.000Z","stockId":633,"sp":6.64},{"date":"2025-10-15T16:00:00.000Z","stockId":633,"sp":6.75},{"date":"2025-10-14T16:00:00.000Z","stockId":633,"sp":6.83},{"date":"2025-10-13T16:00:00.000Z","stockId":633,"sp":6.82},{"date":"2025-10-12T16:00:00.000Z","stockId":633,"sp":6.86},{"date":"2025-10-09T16:00:00.000Z","stockId":633,"sp":6.83},{"date":"2025-10-08T16:00:00.000Z","stockId":633,"sp":6.75},{"date":"2025-09-29T16:00:00.000Z","stockId":633,"sp":6.58},{"date":"2025-09-28T16:00:00.000Z","stockId":633,"sp":6.49},{"date":"2025-09-25T16:00:00.000Z","stockId":633,"sp":6.34},{"date":"2025-09-24T16:00:00.000Z","stockId":633,"sp":6.34},{"date":"2025-09-23T16:00:00.000Z","stockId":633,"sp":6.35},{"date":"2025-09-22T16:00:00.000Z","stockId":633,"sp":6.25},{"date":"2025-09-21T16:00:00.000Z","stockId":633,"sp":6.4},{"date":"2025-09-18T16:00:00.000Z","stockId":633,"sp":6.44},{"date":"2025-09-17T16:00:00.000Z","stockId":633,"sp":6.51},{"date":"2025-09-16T16:00:00.000Z","stockId":633,"sp":6.7},{"date":"2025-09-15T16:00:00.000Z","stockId":633,"sp":6.71},{"date":"2025-09-14T16:00:00.000Z","stockId":633,"sp":6.71},{"date":"2025-09-11T16:00:00.000Z","stockId":633,"sp":6.82},{"date":"2025-09-10T16:00:00.000Z","stockId":633,"sp":6.81},{"date":"2025-09-09T16:00:00.000Z","stockId":633,"sp":6.74},{"date":"2025-09-08T16:00:00.000Z","stockId":633,"sp":6.71},{"date":"2025-09-07T16:00:00.000Z","stockId":633,"sp":6.7},{"date":"2025-09-04T16:00:00.000Z","stockId":633,"sp":6.6},{"date":"2025-09-03T16:00:00.000Z","stockId":633,"sp":6.41},{"date":"2025-09-02T16:00:00.000Z","stockId":633,"sp":6.45},{"date":"2025-09-01T16:00:00.000Z","stockId":633,"sp":6.7},{"date":"2025-08-31T16:00:00.000Z","stockId":633,"sp":6.79},{"date":"2025-08-28T16:00:00.000Z","stockId":633,"sp":6.6},{"date":"2025-08-27T16:00:00.000Z","stockId":633,"sp":6.65},{"date":"2025-08-26T16:00:00.000Z","stockId":633,"sp":6.61},{"date":"2025-08-25T16:00:00.000Z","stockId":633,"sp":6.86},{"date":"2025-08-24T16:00:00.000Z","stockId":633,"sp":6.94},{"date":"2025-08-21T16:00:00.000Z","stockId":633,"sp":6.88},{"date":"2025-08-20T16:00:00.000Z","stockId":633,"sp":6.89},{"date":"2025-08-19T16:00:00.000Z","stockId":633,"sp":7.26},{"date":"2025-08-18T16:00:00.000Z","stockId":633,"sp":7.03},{"date":"2025-08-17T16:00:00.000Z","stockId":633,"sp":6.95},{"date":"2025-08-14T16:00:00.000Z","stockId":633,"sp":6.68},{"date":"2025-08-13T16:00:00.000Z","stockId":633,"sp":6.33},{"date":"2025-08-12T16:00:00.000Z","stockId":633,"sp":6.56},{"date":"2025-08-11T16:00:00.000Z","stockId":633,"sp":6.53},{"date":"2025-08-10T16:00:00.000Z","stockId":633,"sp":6.55},{"date":"2025-08-07T16:00:00.000Z","stockId":633,"sp":6.6},{"date":"2025-08-06T16:00:00.000Z","stockId":633,"sp":6.37},{"date":"2025-08-05T16:00:00.000Z","stockId":633,"sp":6.23},{"date":"2025-08-04T16:00:00.000Z","stockId":633,"sp":6.22},{"date":"2025-08-03T16:00:00.000Z","stockId":633,"sp":6.13},{"date":"2025-07-31T16:00:00.000Z","stockId":633,"sp":6.09},{"date":"2025-07-30T16:00:00.000Z","stockId":633,"sp":6.04},{"date":"2025-07-29T16:00:00.000Z","stockId":633,"sp":6.11},{"date":"2025-07-28T16:00:00.000Z","stockId":633,"sp":6.11},{"date":"2025-07-27T16:00:00.000Z","stockId":633,"sp":6.14},{"date":"2025-07-24T16:00:00.000Z","stockId":633,"sp":6.23},{"date":"2025-07-23T16:00:00.000Z","stockId":633,"sp":6.14},{"date":"2025-07-22T16:00:00.000Z","stockId":633,"sp":6.05},{"date":"2025-07-21T16:00:00.000Z","stockId":633,"sp":6.14},{"date":"2025-07-20T16:00:00.000Z","stockId":633,"sp":6.16},{"date":"2025-07-17T16:00:00.000Z","stockId":633,"sp":6.05},{"date":"2025-07-16T16:00:00.000Z","stockId":633,"sp":6.05},{"date":"2025-07-15T16:00:00.000Z","stockId":633,"sp":6.01},{"date":"2025-07-14T16:00:00.000Z","stockId":633,"sp":5.99},{"date":"2025-07-13T16:00:00.000Z","stockId":633,"sp":6.14},{"date":"2025-07-10T16:00:00.000Z","stockId":633,"sp":6.1},{"date":"2025-07-09T16:00:00.000Z","stockId":633,"sp":6.01},{"date":"2025-07-08T16:00:00.000Z","stockId":633,"sp":6.01},{"date":"2025-07-07T16:00:00.000Z","stockId":633,"sp":6.09},{"date":"2025-07-06T16:00:00.000Z","stockId":633,"sp":6.04},{"date":"2025-07-03T16:00:00.000Z","stockId":633,"sp":5.9},{"date":"2025-07-02T16:00:00.000Z","stockId":633,"sp":6.04},{"date":"2025-07-01T16:00:00.000Z","stockId":633,"sp":6.49},{"date":"2025-06-30T16:00:00.000Z","stockId":633,"sp":6.77},{"date":"2025-06-22T16:00:00.000Z","stockId":633,"sp":6.15},{"date":"2025-06-19T16:00:00.000Z","stockId":633,"sp":5.59},{"date":"2025-06-18T16:00:00.000Z","stockId":633,"sp":5.58},{"date":"2025-06-17T16:00:00.000Z","stockId":633,"sp":5.76},{"date":"2025-06-16T16:00:00.000Z","stockId":633,"sp":5.83},{"date":"2025-06-15T16:00:00.000Z","stockId":633,"sp":5.85},{"date":"2025-06-12T16:00:00.000Z","stockId":633,"sp":5.96},{"date":"2025-06-11T16:00:00.000Z","stockId":633,"sp":6.07},{"date":"2025-06-10T16:00:00.000Z","stockId":633,"sp":6.12},{"date":"2025-06-09T16:00:00.000Z","stockId":633,"sp":6.07},{"date":"2025-06-08T16:00:00.000Z","stockId":633,"sp":6.16},{"date":"2025-06-05T16:00:00.000Z","stockId":633,"sp":6.12},{"date":"2025-06-04T16:00:00.000Z","stockId":633,"sp":6.23},{"date":"2025-06-03T16:00:00.000Z","stockId":633,"sp":6.26},{"date":"2025-06-02T16:00:00.000Z","stockId":633,"sp":6.22},{"date":"2025-05-29T16:00:00.000Z","stockId":633,"sp":6.32},{"date":"2025-05-28T16:00:00.000Z","stockId":633,"sp":6.6},{"date":"2025-05-27T16:00:00.000Z","stockId":633,"sp":6.48},{"date":"2025-05-26T16:00:00.000Z","stockId":633,"sp":6.81},{"date":"2025-05-25T16:00:00.000Z","stockId":633,"sp":6.62},{"date":"2025-05-22T16:00:00.000Z","stockId":633,"sp":6.59},{"date":"2025-05-21T16:00:00.000Z","stockId":633,"sp":6.49},{"date":"2025-05-20T16:00:00.000Z","stockId":633,"sp":6.55},{"date":"2025-05-19T16:00:00.000Z","stockId":633,"sp":6.4},{"date":"2025-05-18T16:00:00.000Z","stockId":633,"sp":6.09},{"date":"2025-05-15T16:00:00.000Z","stockId":633,"sp":5.93},{"date":"2025-05-14T16:00:00.000Z","stockId":633,"sp":5.78},{"date":"2025-05-13T16:00:00.000Z","stockId":633,"sp":5.59},{"date":"2025-05-12T16:00:00.000Z","stockId":633,"sp":5.5},{"date":"2025-05-11T16:00:00.000Z","stockId":633,"sp":5.36},{"date":"2025-05-08T16:00:00.000Z","stockId":633,"sp":5.39},{"date":"2025-05-07T16:00:00.000Z","stockId":633,"sp":5.42},{"date":"2025-05-06T16:00:00.000Z","stockId":633,"sp":5.32},{"date":"2025-05-05T16:00:00.000Z","stockId":633,"sp":5.35},{"date":"2025-04-29T16:00:00.000Z","stockId":633,"sp":5.13},{"date":"2025-04-28T16:00:00.000Z","stockId":633,"sp":5.05},{"date":"2025-04-27T16:00:00.000Z","stockId":633,"sp":4.99},{"date":"2025-04-24T16:00:00.000Z","stockId":633,"sp":5.01},{"date":"2025-04-23T16:00:00.000Z","stockId":633,"sp":4.97},{"date":"2025-04-22T16:00:00.000Z","stockId":633,"sp":5.03},{"date":"2025-04-21T16:00:00.000Z","stockId":633,"sp":5.07},{"date":"2025-04-20T16:00:00.000Z","stockId":633,"sp":5},{"date":"2025-04-17T16:00:00.000Z","stockId":633,"sp":4.88},{"date":"2025-04-16T16:00:00.000Z","stockId":633,"sp":5.05},{"date":"2025-04-15T16:00:00.000Z","stockId":633,"sp":5.01},{"date":"2025-04-14T16:00:00.000Z","stockId":633,"sp":5.09},{"date":"2025-04-13T16:00:00.000Z","stockId":633,"sp":5.01},{"date":"2025-04-10T16:00:00.000Z","stockId":633,"sp":4.75},{"date":"2025-04-09T16:00:00.000Z","stockId":633,"sp":4.69},{"date":"2025-04-08T16:00:00.000Z","stockId":633,"sp":4.6},{"date":"2025-04-07T16:00:00.000Z","stockId":633,"sp":4.36},{"date":"2025-04-06T16:00:00.000Z","stockId":633,"sp":4.52},{"date":"2025-04-02T16:00:00.000Z","stockId":633,"sp":5.02},{"date":"2025-04-01T16:00:00.000Z","stockId":633,"sp":4.98},{"date":"2025-03-31T16:00:00.000Z","stockId":633,"sp":4.94},{"date":"2025-03-30T16:00:00.000Z","stockId":633,"sp":5.09},{"date":"2025-03-27T16:00:00.000Z","stockId":633,"sp":5.65},{"date":"2025-03-26T16:00:00.000Z","stockId":633,"sp":5.97},{"date":"2025-03-25T16:00:00.000Z","stockId":633,"sp":5.43},{"date":"2025-03-24T16:00:00.000Z","stockId":633,"sp":4.94},{"date":"2025-03-23T16:00:00.000Z","stockId":633,"sp":4.79},{"date":"2025-03-20T16:00:00.000Z","stockId":633,"sp":5.05},{"date":"2025-03-19T16:00:00.000Z","stockId":633,"sp":5.08},{"date":"2025-03-18T16:00:00.000Z","stockId":633,"sp":5.08},{"date":"2025-03-17T16:00:00.000Z","stockId":633,"sp":5.11},{"date":"2025-03-16T16:00:00.000Z","stockId":633,"sp":5.08},{"date":"2025-03-13T16:00:00.000Z","stockId":633,"sp":5.04},{"date":"2025-03-12T16:00:00.000Z","stockId":633,"sp":5.04},{"date":"2025-03-11T16:00:00.000Z","stockId":633,"sp":5.03},{"date":"2025-03-10T16:00:00.000Z","stockId":633,"sp":5.06},{"date":"2025-03-09T16:00:00.000Z","stockId":633,"sp":5.03},{"date":"2025-03-06T16:00:00.000Z","stockId":633,"sp":4.88},{"date":"2025-03-05T16:00:00.000Z","stockId":633,"sp":4.87},{"date":"2025-03-04T16:00:00.000Z","stockId":633,"sp":4.84},{"date":"2025-03-03T16:00:00.000Z","stockId":633,"sp":4.9},{"date":"2025-03-02T16:00:00.000Z","stockId":633,"sp":4.78},{"date":"2025-02-27T16:00:00.000Z","stockId":633,"sp":4.69},{"date":"2025-02-26T16:00:00.000Z","stockId":633,"sp":4.83},{"date":"2025-02-25T16:00:00.000Z","stockId":633,"sp":4.85},{"date":"2025-02-24T16:00:00.000Z","stockId":633,"sp":4.81},{"date":"2025-02-23T16:00:00.000Z","stockId":633,"sp":4.85},{"date":"2025-02-20T16:00:00.000Z","stockId":633,"sp":4.87},{"date":"2025-02-19T16:00:00.000Z","stockId":633,"sp":4.98},{"date":"2025-02-18T16:00:00.000Z","stockId":633,"sp":4.96},{"date":"2025-02-17T16:00:00.000Z","stockId":633,"sp":4.92},{"date":"2025-02-16T16:00:00.000Z","stockId":633,"sp":4.81},{"date":"2025-02-13T16:00:00.000Z","stockId":633,"sp":4.72},{"date":"2025-02-12T16:00:00.000Z","stockId":633,"sp":4.76},{"date":"2025-02-11T16:00:00.000Z","stockId":633,"sp":4.8},{"date":"2025-02-10T16:00:00.000Z","stockId":633,"sp":4.8},{"date":"2025-02-09T16:00:00.000Z","stockId":633,"sp":4.82},{"date":"2025-02-06T16:00:00.000Z","stockId":633,"sp":4.76},{"date":"2025-02-05T16:00:00.000Z","stockId":633,"sp":4.75},{"date":"2025-02-04T16:00:00.000Z","stockId":633,"sp":4.69},{"date":"2025-01-26T16:00:00.000Z","stockId":633,"sp":4.57},{"date":"2025-01-23T16:00:00.000Z","stockId":633,"sp":4.55},{"date":"2025-01-22T16:00:00.000Z","stockId":633,"sp":4.57},{"date":"2025-01-21T16:00:00.000Z","stockId":633,"sp":4.56},{"date":"2025-01-20T16:00:00.000Z","stockId":633,"sp":4.64},{"date":"2025-01-19T16:00:00.000Z","stockId":633,"sp":4.7},{"date":"2025-01-16T16:00:00.000Z","stockId":633,"sp":4.7},{"date":"2025-01-15T16:00:00.000Z","stockId":633,"sp":4.7},{"date":"2025-01-14T16:00:00.000Z","stockId":633,"sp":4.64},{"date":"2025-01-13T16:00:00.000Z","stockId":633,"sp":4.78},{"date":"2025-01-12T16:00:00.000Z","stockId":633,"sp":4.59},{"date":"2025-01-09T16:00:00.000Z","stockId":633,"sp":4.17},{"date":"2025-01-08T16:00:00.000Z","stockId":633,"sp":4.34},{"date":"2025-01-07T16:00:00.000Z","stockId":633,"sp":4.31},{"date":"2025-01-06T16:00:00.000Z","stockId":633,"sp":4.37},{"date":"2025-01-05T16:00:00.000Z","stockId":633,"sp":4.16},{"date":"2025-01-02T16:00:00.000Z","stockId":633,"sp":4.15},{"date":"2025-01-01T16:00:00.000Z","stockId":633,"sp":4.37},{"date":"2024-12-30T16:00:00.000Z","stockId":633,"sp":4.43},{"date":"2024-12-29T16:00:00.000Z","stockId":633,"sp":4.54},{"date":"2024-12-26T16:00:00.000Z","stockId":633,"sp":4.64},{"date":"2024-12-25T16:00:00.000Z","stockId":633,"sp":4.53},{"date":"2024-12-24T16:00:00.000Z","stockId":633,"sp":4.52},{"date":"2024-12-23T16:00:00.000Z","stockId":633,"sp":4.7},{"date":"2024-12-22T16:00:00.000Z","stockId":633,"sp":4.77},{"date":"2024-12-19T16:00:00.000Z","stockId":633,"sp":5.3},{"date":"2024-12-18T16:00:00.000Z","stockId":633,"sp":5.26},{"date":"2024-12-17T16:00:00.000Z","stockId":633,"sp":5.28},{"date":"2024-12-16T16:00:00.000Z","stockId":633,"sp":5.31},{"date":"2024-12-15T16:00:00.000Z","stockId":633,"sp":5.64},{"date":"2024-12-12T16:00:00.000Z","stockId":633,"sp":5.63},{"date":"2024-12-11T16:00:00.000Z","stockId":633,"sp":5.82},{"date":"2024-12-10T16:00:00.000Z","stockId":633,"sp":5.67},{"date":"2024-12-09T16:00:00.000Z","stockId":633,"sp":5.62},{"date":"2024-12-08T16:00:00.000Z","stockId":633,"sp":5.62},{"date":"2024-12-05T16:00:00.000Z","stockId":633,"sp":5.74},{"date":"2024-12-04T16:00:00.000Z","stockId":633,"sp":5.53},{"date":"2024-12-03T16:00:00.000Z","stockId":633,"sp":5.43},{"date":"2024-12-02T16:00:00.000Z","stockId":633,"sp":5.44},{"date":"2024-12-01T16:00:00.000Z","stockId":633,"sp":5.47},{"date":"2024-11-28T16:00:00.000Z","stockId":633,"sp":5.3},{"date":"2024-11-27T16:00:00.000Z","stockId":633,"sp":5.36},{"date":"2024-11-26T16:00:00.000Z","stockId":633,"sp":5.21},{"date":"2024-11-25T16:00:00.000Z","stockId":633,"sp":5.24},{"date":"2024-11-24T16:00:00.000Z","stockId":633,"sp":5.29},{"date":"2024-11-21T16:00:00.000Z","stockId":633,"sp":5.05},{"date":"2024-11-20T16:00:00.000Z","stockId":633,"sp":5.21},{"date":"2024-11-19T16:00:00.000Z","stockId":633,"sp":5.14},{"date":"2024-11-18T16:00:00.000Z","stockId":633,"sp":4.89},{"date":"2024-11-17T16:00:00.000Z","stockId":633,"sp":4.71},{"date":"2024-11-14T16:00:00.000Z","stockId":633,"sp":4.88},{"date":"2024-11-13T16:00:00.000Z","stockId":633,"sp":5.02},{"date":"2024-11-12T16:00:00.000Z","stockId":633,"sp":5.22},{"date":"2024-11-11T16:00:00.000Z","stockId":633,"sp":5.26},{"date":"2024-11-10T16:00:00.000Z","stockId":633,"sp":5.28},{"date":"2024-11-07T16:00:00.000Z","stockId":633,"sp":5.22},{"date":"2024-11-06T16:00:00.000Z","stockId":633,"sp":5.38},{"date":"2024-11-05T16:00:00.000Z","stockId":633,"sp":5.25},{"date":"2024-11-04T16:00:00.000Z","stockId":633,"sp":5.19},{"date":"2024-11-03T16:00:00.000Z","stockId":633,"sp":5.12},{"date":"2024-10-31T16:00:00.000Z","stockId":633,"sp":5.13},{"date":"2024-10-30T16:00:00.000Z","stockId":633,"sp":5.15},{"date":"2024-10-29T16:00:00.000Z","stockId":633,"sp":4.99},{"date":"2024-10-28T16:00:00.000Z","stockId":633,"sp":5.04},{"date":"2024-10-27T16:00:00.000Z","stockId":633,"sp":5.2},{"date":"2024-10-24T16:00:00.000Z","stockId":633,"sp":5},{"date":"2024-10-23T16:00:00.000Z","stockId":633,"sp":4.85},{"date":"2024-10-22T16:00:00.000Z","stockId":633,"sp":4.84},{"date":"2024-10-21T16:00:00.000Z","stockId":633,"sp":4.95},{"date":"2024-10-20T16:00:00.000Z","stockId":633,"sp":4.84},{"date":"2024-10-17T16:00:00.000Z","stockId":633,"sp":4.74},{"date":"2024-10-16T16:00:00.000Z","stockId":633,"sp":4.68},{"date":"2024-10-15T16:00:00.000Z","stockId":633,"sp":4.72},{"date":"2024-10-14T16:00:00.000Z","stockId":633,"sp":4.69},{"date":"2024-10-13T16:00:00.000Z","stockId":633,"sp":4.82},{"date":"2024-10-10T16:00:00.000Z","stockId":633,"sp":4.75},{"date":"2024-10-09T16:00:00.000Z","stockId":633,"sp":4.75},{"date":"2024-10-08T16:00:00.000Z","stockId":633,"sp":4.83},{"date":"2024-10-07T16:00:00.000Z","stockId":633,"sp":5.37},{"date":"2024-09-29T16:00:00.000Z","stockId":633,"sp":5.15},{"date":"2024-09-26T16:00:00.000Z","stockId":633,"sp":4.72},{"date":"2024-09-25T16:00:00.000Z","stockId":633,"sp":4.54},{"date":"2024-09-24T16:00:00.000Z","stockId":633,"sp":4.44},{"date":"2024-09-23T16:00:00.000Z","stockId":633,"sp":4.4},{"date":"2024-09-22T16:00:00.000Z","stockId":633,"sp":4.23},{"date":"2024-09-19T16:00:00.000Z","stockId":633,"sp":4.15},{"date":"2024-09-18T16:00:00.000Z","stockId":633,"sp":4.24},{"date":"2024-09-17T16:00:00.000Z","stockId":633,"sp":4.03},{"date":"2024-09-12T16:00:00.000Z","stockId":633,"sp":4.25},{"date":"2024-09-11T16:00:00.000Z","stockId":633,"sp":4.43},{"date":"2024-09-10T16:00:00.000Z","stockId":633,"sp":4.6},{"date":"2024-09-09T16:00:00.000Z","stockId":633,"sp":4.56},{"date":"2024-09-08T16:00:00.000Z","stockId":633,"sp":4.42},{"date":"2024-09-05T16:00:00.000Z","stockId":633,"sp":4.67},{"date":"2024-09-04T16:00:00.000Z","stockId":633,"sp":4.65},{"date":"2024-09-03T16:00:00.000Z","stockId":633,"sp":4.47},{"date":"2024-09-02T16:00:00.000Z","stockId":633,"sp":4.36},{"date":"2024-09-01T16:00:00.000Z","stockId":633,"sp":4.31},{"date":"2024-08-29T16:00:00.000Z","stockId":633,"sp":4.5},{"date":"2024-08-28T16:00:00.000Z","stockId":633,"sp":4.42},{"date":"2024-08-27T16:00:00.000Z","stockId":633,"sp":4.59},{"date":"2024-08-26T16:00:00.000Z","stockId":633,"sp":4.17},{"date":"2024-08-25T16:00:00.000Z","stockId":633,"sp":3.79},{"date":"2024-08-22T16:00:00.000Z","stockId":633,"sp":3.63},{"date":"2024-08-21T16:00:00.000Z","stockId":633,"sp":3.64},{"date":"2024-08-20T16:00:00.000Z","stockId":633,"sp":3.73},{"date":"2024-08-19T16:00:00.000Z","stockId":633,"sp":3.72},{"date":"2024-08-18T16:00:00.000Z","stockId":633,"sp":3.79},{"date":"2024-08-15T16:00:00.000Z","stockId":633,"sp":3.82},{"date":"2024-08-14T16:00:00.000Z","stockId":633,"sp":3.86},{"date":"2024-08-13T16:00:00.000Z","stockId":633,"sp":3.81},{"date":"2024-08-12T16:00:00.000Z","stockId":633,"sp":3.87},{"date":"2024-08-11T16:00:00.000Z","stockId":633,"sp":3.81},{"date":"2024-08-08T16:00:00.000Z","stockId":633,"sp":3.85},{"date":"2024-08-07T16:00:00.000Z","stockId":633,"sp":3.89},{"date":"2024-08-06T16:00:00.000Z","stockId":633,"sp":3.89},{"date":"2024-08-05T16:00:00.000Z","stockId":633,"sp":3.89},{"date":"2024-08-04T16:00:00.000Z","stockId":633,"sp":3.82},{"date":"2024-08-01T16:00:00.000Z","stockId":633,"sp":3.89},{"date":"2024-07-31T16:00:00.000Z","stockId":633,"sp":3.97},{"date":"2024-07-30T16:00:00.000Z","stockId":633,"sp":3.94},{"date":"2024-07-29T16:00:00.000Z","stockId":633,"sp":3.8},{"date":"2024-07-28T16:00:00.000Z","stockId":633,"sp":3.76},{"date":"2024-07-25T16:00:00.000Z","stockId":633,"sp":3.75},{"date":"2024-07-24T16:00:00.000Z","stockId":633,"sp":3.62},{"date":"2024-07-23T16:00:00.000Z","stockId":633,"sp":3.59},{"date":"2024-07-22T16:00:00.000Z","stockId":633,"sp":3.68},{"date":"2024-07-21T16:00:00.000Z","stockId":633,"sp":3.78},{"date":"2024-07-18T16:00:00.000Z","stockId":633,"sp":3.77},{"date":"2024-07-17T16:00:00.000Z","stockId":633,"sp":3.8},{"date":"2024-07-16T16:00:00.000Z","stockId":633,"sp":3.84},{"date":"2024-07-15T16:00:00.000Z","stockId":633,"sp":3.95},{"date":"2024-07-14T16:00:00.000Z","stockId":633,"sp":3.95},{"date":"2024-07-11T16:00:00.000Z","stockId":633,"sp":4.06},{"date":"2024-07-10T16:00:00.000Z","stockId":633,"sp":4.11},{"date":"2024-07-09T16:00:00.000Z","stockId":633,"sp":3.86},{"date":"2024-07-08T16:00:00.000Z","stockId":633,"sp":3.92},{"date":"2024-07-07T16:00:00.000Z","stockId":633,"sp":3.91},{"date":"2024-07-04T16:00:00.000Z","stockId":633,"sp":4.07},{"date":"2024-07-03T16:00:00.000Z","stockId":633,"sp":3.97},{"date":"2024-07-02T16:00:00.000Z","stockId":633,"sp":4.12},{"date":"2024-07-01T16:00:00.000Z","stockId":633,"sp":4.17},{"date":"2024-06-30T16:00:00.000Z","stockId":633,"sp":4.07},{"date":"2024-06-27T16:00:00.000Z","stockId":633,"sp":3.94},{"date":"2024-06-26T16:00:00.000Z","stockId":633,"sp":4.11},{"sp":4.27,"stockId":633,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.11,"stockId":633,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.07,"stockId":633,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.25,"stockId":633,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.27,"stockId":633,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.36,"stockId":633,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.41,"stockId":633,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.27,"stockId":633,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.39,"stockId":633,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.38,"stockId":633,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.51,"stockId":633,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.34,"stockId":633,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.39,"stockId":633,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.11,"stockId":633,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.47,"stockId":633,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.71,"stockId":633,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.82,"stockId":633,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.16,"stockId":633,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.15,"stockId":633,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.23,"stockId":633,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.12,"stockId":633,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.16,"stockId":633,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.19,"stockId":633,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.21,"stockId":633,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.44,"stockId":633,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.45,"stockId":633,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.53,"stockId":633,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.39,"stockId":633,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.38,"stockId":633,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.4,"stockId":633,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.4,"stockId":633,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.25,"stockId":633,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":633,"sp":5.43},{"date":"2024-05-08T16:00:00.000Z","stockId":633,"sp":5.52},{"date":"2024-05-07T16:00:00.000Z","stockId":633,"sp":5.41},{"date":"2024-05-06T16:00:00.000Z","stockId":633,"sp":5.48},{"date":"2024-05-05T16:00:00.000Z","stockId":633,"sp":5.59},{"date":"2024-04-29T16:00:00.000Z","stockId":633,"sp":5.29},{"date":"2024-04-28T16:00:00.000Z","stockId":633,"sp":5.32},{"date":"2024-04-25T16:00:00.000Z","stockId":633,"sp":5.24},{"date":"2024-04-24T16:00:00.000Z","stockId":633,"sp":5.06},{"date":"2024-04-23T16:00:00.000Z","stockId":633,"sp":5.08},{"date":"2024-04-22T16:00:00.000Z","stockId":633,"sp":4.88},{"date":"2024-04-21T16:00:00.000Z","stockId":633,"sp":4.84},{"date":"2024-04-18T16:00:00.000Z","stockId":633,"sp":4.96},{"date":"2024-04-17T16:00:00.000Z","stockId":633,"sp":5.04},{"date":"2024-04-16T16:00:00.000Z","stockId":633,"sp":5},{"date":"2024-04-15T16:00:00.000Z","stockId":633,"sp":4.83},{"date":"2024-04-14T16:00:00.000Z","stockId":633,"sp":5.37},{"date":"2024-04-11T16:00:00.000Z","stockId":633,"sp":5.97},{"date":"2024-04-10T16:00:00.000Z","stockId":633,"sp":6.02},{"date":"2024-04-09T16:00:00.000Z","stockId":633,"sp":6.06},{"date":"2024-04-08T16:00:00.000Z","stockId":633,"sp":6.19},{"date":"2024-04-07T16:00:00.000Z","stockId":633,"sp":6.08},{"date":"2024-04-02T16:00:00.000Z","stockId":633,"sp":6.23},{"date":"2024-04-01T16:00:00.000Z","stockId":633,"sp":6.24},{"date":"2024-03-31T16:00:00.000Z","stockId":633,"sp":6.03},{"date":"2024-03-28T16:00:00.000Z","stockId":633,"sp":5.79},{"date":"2024-03-27T16:00:00.000Z","stockId":633,"sp":5.7},{"date":"2024-03-26T16:00:00.000Z","stockId":633,"sp":5.56},{"date":"2024-03-25T16:00:00.000Z","stockId":633,"sp":5.77},{"date":"2024-03-24T16:00:00.000Z","stockId":633,"sp":5.78},{"date":"2024-03-21T16:00:00.000Z","stockId":633,"sp":5.93},{"date":"2024-03-20T16:00:00.000Z","stockId":633,"sp":6.06},{"date":"2024-03-19T16:00:00.000Z","stockId":633,"sp":6},{"date":"2024-03-18T16:00:00.000Z","stockId":633,"sp":5.92},{"date":"2024-03-17T16:00:00.000Z","stockId":633,"sp":5.89},{"date":"2024-03-14T16:00:00.000Z","stockId":633,"sp":5.75},{"date":"2024-03-13T16:00:00.000Z","stockId":633,"sp":5.63},{"date":"2024-03-12T16:00:00.000Z","stockId":633,"sp":5.62},{"date":"2024-03-11T16:00:00.000Z","stockId":633,"sp":5.6},{"date":"2024-03-10T16:00:00.000Z","stockId":633,"sp":5.49},{"date":"2024-03-07T16:00:00.000Z","stockId":633,"sp":5.4},{"date":"2024-03-06T16:00:00.000Z","stockId":633,"sp":5.39},{"date":"2024-03-05T16:00:00.000Z","stockId":633,"sp":5.36},{"date":"2024-03-04T16:00:00.000Z","stockId":633,"sp":5.3},{"date":"2024-03-03T16:00:00.000Z","stockId":633,"sp":5.44},{"date":"2024-02-29T16:00:00.000Z","stockId":633,"sp":5.45},{"date":"2024-02-28T16:00:00.000Z","stockId":633,"sp":5.36},{"date":"2024-02-27T16:00:00.000Z","stockId":633,"sp":5.16},{"date":"2024-02-26T16:00:00.000Z","stockId":633,"sp":5.68},{"date":"2024-02-25T16:00:00.000Z","stockId":633,"sp":5.65},{"date":"2024-02-22T16:00:00.000Z","stockId":633,"sp":5.4},{"date":"2024-02-21T16:00:00.000Z","stockId":633,"sp":5.2},{"date":"2024-02-20T16:00:00.000Z","stockId":633,"sp":5.08},{"date":"2024-02-19T16:00:00.000Z","stockId":633,"sp":4.91},{"date":"2024-02-18T16:00:00.000Z","stockId":633,"sp":4.92},{"date":"2024-02-07T16:00:00.000Z","stockId":633,"sp":4.54},{"date":"2024-02-06T16:00:00.000Z","stockId":633,"sp":4.29},{"date":"2024-02-05T16:00:00.000Z","stockId":633,"sp":4.37},{"date":"2024-02-04T16:00:00.000Z","stockId":633,"sp":4.66},{"date":"2024-02-01T16:00:00.000Z","stockId":633,"sp":5.18},{"date":"2024-01-31T16:00:00.000Z","stockId":633,"sp":5.5},{"date":"2024-01-30T16:00:00.000Z","stockId":633,"sp":5.67},{"date":"2024-01-29T16:00:00.000Z","stockId":633,"sp":6.03},{"date":"2024-01-28T16:00:00.000Z","stockId":633,"sp":6.33},{"date":"2024-01-25T16:00:00.000Z","stockId":633,"sp":6.5},{"date":"2024-01-24T16:00:00.000Z","stockId":633,"sp":6.42},{"date":"2024-01-23T16:00:00.000Z","stockId":633,"sp":6.22},{"date":"2024-01-22T16:00:00.000Z","stockId":633,"sp":6.12},{"date":"2024-01-21T16:00:00.000Z","stockId":633,"sp":6.1},{"date":"2024-01-18T16:00:00.000Z","stockId":633,"sp":6.54},{"date":"2024-01-17T16:00:00.000Z","stockId":633,"sp":6.66},{"date":"2024-01-16T16:00:00.000Z","stockId":633,"sp":6.66},{"date":"2024-01-15T16:00:00.000Z","stockId":633,"sp":6.9},{"date":"2024-01-14T16:00:00.000Z","stockId":633,"sp":6.97},{"date":"2024-01-11T16:00:00.000Z","stockId":633,"sp":7.02},{"date":"2024-01-10T16:00:00.000Z","stockId":633,"sp":7.11},{"date":"2024-01-09T16:00:00.000Z","stockId":633,"sp":6.93},{"date":"2024-01-08T16:00:00.000Z","stockId":633,"sp":7},{"date":"2024-01-07T16:00:00.000Z","stockId":633,"sp":6.9},{"date":"2024-01-04T16:00:00.000Z","stockId":633,"sp":6.99},{"date":"2024-01-03T16:00:00.000Z","stockId":633,"sp":7.13},{"date":"2024-01-02T16:00:00.000Z","stockId":633,"sp":7.17},{"date":"2024-01-01T16:00:00.000Z","stockId":633,"sp":7.16},{"date":"2023-12-28T16:00:00.000Z","stockId":633,"sp":7.1},{"date":"2023-12-27T16:00:00.000Z","stockId":633,"sp":7.05},{"date":"2023-12-26T16:00:00.000Z","stockId":633,"sp":6.87},{"date":"2023-12-25T16:00:00.000Z","stockId":633,"sp":6.83},{"date":"2023-12-24T16:00:00.000Z","stockId":633,"sp":6.9},{"date":"2023-12-21T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2023-12-20T16:00:00.000Z","stockId":633,"sp":7.03},{"date":"2023-12-19T16:00:00.000Z","stockId":633,"sp":6.96},{"date":"2023-12-18T16:00:00.000Z","stockId":633,"sp":7},{"date":"2023-12-17T16:00:00.000Z","stockId":633,"sp":7.04},{"date":"2023-12-14T16:00:00.000Z","stockId":633,"sp":7.21},{"date":"2023-12-13T16:00:00.000Z","stockId":633,"sp":7.15},{"date":"2023-12-12T16:00:00.000Z","stockId":633,"sp":7.14},{"date":"2023-12-11T16:00:00.000Z","stockId":633,"sp":7.12},{"date":"2023-12-10T16:00:00.000Z","stockId":633,"sp":7.08},{"date":"2023-12-07T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2023-12-06T16:00:00.000Z","stockId":633,"sp":7.14},{"date":"2023-12-05T16:00:00.000Z","stockId":633,"sp":7.13},{"date":"2023-12-04T16:00:00.000Z","stockId":633,"sp":7.07},{"date":"2023-12-03T16:00:00.000Z","stockId":633,"sp":7.33},{"date":"2023-11-30T16:00:00.000Z","stockId":633,"sp":7.3},{"date":"2023-11-29T16:00:00.000Z","stockId":633,"sp":7.43},{"date":"2023-11-28T16:00:00.000Z","stockId":633,"sp":7.3},{"date":"2023-11-27T16:00:00.000Z","stockId":633,"sp":7.43},{"date":"2023-11-26T16:00:00.000Z","stockId":633,"sp":7.84},{"date":"2023-11-23T16:00:00.000Z","stockId":633,"sp":8.67},{"date":"2023-11-22T16:00:00.000Z","stockId":633,"sp":7.88},{"date":"2023-11-21T16:00:00.000Z","stockId":633,"sp":7.48},{"date":"2023-11-20T16:00:00.000Z","stockId":633,"sp":7.57},{"date":"2023-11-19T16:00:00.000Z","stockId":633,"sp":7.82},{"date":"2023-11-16T16:00:00.000Z","stockId":633,"sp":7.81},{"date":"2023-11-15T16:00:00.000Z","stockId":633,"sp":7.67},{"date":"2023-11-14T16:00:00.000Z","stockId":633,"sp":7.75},{"date":"2023-11-13T16:00:00.000Z","stockId":633,"sp":7.64},{"date":"2023-11-12T16:00:00.000Z","stockId":633,"sp":7.65},{"date":"2023-11-09T16:00:00.000Z","stockId":633,"sp":7.74},{"date":"2023-11-08T16:00:00.000Z","stockId":633,"sp":7.78},{"date":"2023-11-07T16:00:00.000Z","stockId":633,"sp":7.88},{"date":"2023-11-06T16:00:00.000Z","stockId":633,"sp":7.69},{"date":"2023-11-05T16:00:00.000Z","stockId":633,"sp":7.67},{"date":"2023-11-02T16:00:00.000Z","stockId":633,"sp":7.63},{"date":"2023-11-01T16:00:00.000Z","stockId":633,"sp":7.61},{"date":"2023-10-31T16:00:00.000Z","stockId":633,"sp":7.64},{"date":"2023-10-30T16:00:00.000Z","stockId":633,"sp":7.68},{"date":"2023-10-29T16:00:00.000Z","stockId":633,"sp":7.88},{"date":"2023-10-26T16:00:00.000Z","stockId":633,"sp":7.91},{"date":"2023-10-25T16:00:00.000Z","stockId":633,"sp":7.45},{"date":"2023-10-24T16:00:00.000Z","stockId":633,"sp":7.14},{"date":"2023-10-23T16:00:00.000Z","stockId":633,"sp":6.72},{"date":"2023-10-22T16:00:00.000Z","stockId":633,"sp":6.75},{"date":"2023-10-19T16:00:00.000Z","stockId":633,"sp":6.9},{"date":"2023-10-18T16:00:00.000Z","stockId":633,"sp":6.99},{"date":"2023-10-17T16:00:00.000Z","stockId":633,"sp":7.14},{"date":"2023-10-16T16:00:00.000Z","stockId":633,"sp":7},{"date":"2023-10-15T16:00:00.000Z","stockId":633,"sp":7.3},{"date":"2023-10-12T16:00:00.000Z","stockId":633,"sp":7.25},{"date":"2023-10-11T16:00:00.000Z","stockId":633,"sp":7.62},{"date":"2023-10-10T16:00:00.000Z","stockId":633,"sp":7.48},{"date":"2023-10-09T16:00:00.000Z","stockId":633,"sp":7.76},{"date":"2023-10-08T16:00:00.000Z","stockId":633,"sp":7.68},{"date":"2023-09-27T16:00:00.000Z","stockId":633,"sp":7.61},{"date":"2023-09-26T16:00:00.000Z","stockId":633,"sp":7.55},{"date":"2023-09-25T16:00:00.000Z","stockId":633,"sp":7.57},{"date":"2023-09-24T16:00:00.000Z","stockId":633,"sp":7.66},{"date":"2023-09-21T16:00:00.000Z","stockId":633,"sp":7.74},{"date":"2023-09-20T16:00:00.000Z","stockId":633,"sp":7.04},{"date":"2023-09-19T16:00:00.000Z","stockId":633,"sp":6.93},{"date":"2023-09-18T16:00:00.000Z","stockId":633,"sp":7.05},{"date":"2023-09-17T16:00:00.000Z","stockId":633,"sp":7.29},{"date":"2023-09-14T16:00:00.000Z","stockId":633,"sp":6.63},{"date":"2023-09-13T16:00:00.000Z","stockId":633,"sp":6.62},{"date":"2023-09-12T16:00:00.000Z","stockId":633,"sp":6.61},{"date":"2023-09-11T16:00:00.000Z","stockId":633,"sp":6.67},{"date":"2023-09-10T16:00:00.000Z","stockId":633,"sp":6.7},{"date":"2023-09-07T16:00:00.000Z","stockId":633,"sp":6.73},{"date":"2023-09-06T16:00:00.000Z","stockId":633,"sp":6.8},{"date":"2023-09-05T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2023-09-04T16:00:00.000Z","stockId":633,"sp":6.91},{"date":"2023-09-03T16:00:00.000Z","stockId":633,"sp":6.76},{"date":"2023-08-31T16:00:00.000Z","stockId":633,"sp":6.51},{"date":"2023-08-30T16:00:00.000Z","stockId":633,"sp":6.47},{"date":"2023-08-29T16:00:00.000Z","stockId":633,"sp":6.54},{"date":"2023-08-28T16:00:00.000Z","stockId":633,"sp":6.5},{"date":"2023-08-27T16:00:00.000Z","stockId":633,"sp":6.34},{"date":"2023-08-24T16:00:00.000Z","stockId":633,"sp":6.26},{"date":"2023-08-23T16:00:00.000Z","stockId":633,"sp":6.37},{"date":"2023-08-22T16:00:00.000Z","stockId":633,"sp":6.36},{"date":"2023-08-21T16:00:00.000Z","stockId":633,"sp":6.52},{"date":"2023-08-20T16:00:00.000Z","stockId":633,"sp":6.49},{"date":"2023-08-17T16:00:00.000Z","stockId":633,"sp":6.51},{"date":"2023-08-16T16:00:00.000Z","stockId":633,"sp":6.74},{"date":"2023-08-15T16:00:00.000Z","stockId":633,"sp":6.62},{"date":"2023-08-14T16:00:00.000Z","stockId":633,"sp":6.7},{"date":"2023-08-13T16:00:00.000Z","stockId":633,"sp":6.78},{"date":"2023-08-10T16:00:00.000Z","stockId":633,"sp":6.76},{"date":"2023-08-09T16:00:00.000Z","stockId":633,"sp":6.99},{"date":"2023-08-08T16:00:00.000Z","stockId":633,"sp":6.9},{"date":"2023-08-07T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2023-08-06T16:00:00.000Z","stockId":633,"sp":7.06},{"date":"2023-08-03T16:00:00.000Z","stockId":633,"sp":7.06},{"date":"2023-08-02T16:00:00.000Z","stockId":633,"sp":7.09},{"date":"2023-08-01T16:00:00.000Z","stockId":633,"sp":7.09},{"date":"2023-07-31T16:00:00.000Z","stockId":633,"sp":7.13},{"date":"2023-07-30T16:00:00.000Z","stockId":633,"sp":7.13},{"date":"2023-07-27T16:00:00.000Z","stockId":633,"sp":7.04},{"date":"2023-07-26T16:00:00.000Z","stockId":633,"sp":6.95},{"date":"2023-07-25T16:00:00.000Z","stockId":633,"sp":7},{"date":"2023-07-24T16:00:00.000Z","stockId":633,"sp":7.06},{"date":"2023-07-23T16:00:00.000Z","stockId":633,"sp":6.83},{"date":"2023-07-20T16:00:00.000Z","stockId":633,"sp":6.87},{"date":"2023-07-19T16:00:00.000Z","stockId":633,"sp":6.96},{"date":"2023-07-18T16:00:00.000Z","stockId":633,"sp":6.97},{"date":"2023-07-17T16:00:00.000Z","stockId":633,"sp":7.12},{"date":"2023-07-16T16:00:00.000Z","stockId":633,"sp":6.94},{"date":"2023-07-13T16:00:00.000Z","stockId":633,"sp":7.01},{"date":"2023-07-12T16:00:00.000Z","stockId":633,"sp":7.03},{"date":"2023-07-11T16:00:00.000Z","stockId":633,"sp":6.96},{"date":"2023-07-10T16:00:00.000Z","stockId":633,"sp":7.03},{"date":"2023-07-09T16:00:00.000Z","stockId":633,"sp":6.99},{"date":"2023-07-06T16:00:00.000Z","stockId":633,"sp":7.11},{"date":"2023-07-05T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2023-07-04T16:00:00.000Z","stockId":633,"sp":7.16},{"date":"2023-07-03T16:00:00.000Z","stockId":633,"sp":7.04},{"date":"2023-07-02T16:00:00.000Z","stockId":633,"sp":6.93},{"date":"2023-06-29T16:00:00.000Z","stockId":633,"sp":6.88},{"date":"2023-06-28T16:00:00.000Z","stockId":633,"sp":6.78},{"date":"2023-06-27T16:00:00.000Z","stockId":633,"sp":6.71},{"date":"2023-06-26T16:00:00.000Z","stockId":633,"sp":6.88},{"date":"2023-06-25T16:00:00.000Z","stockId":633,"sp":6.62},{"date":"2023-06-20T16:00:00.000Z","stockId":633,"sp":6.81},{"date":"2023-06-19T16:00:00.000Z","stockId":633,"sp":6.81},{"date":"2023-06-18T16:00:00.000Z","stockId":633,"sp":6.92},{"date":"2023-06-15T16:00:00.000Z","stockId":633,"sp":7.15},{"date":"2023-06-14T16:00:00.000Z","stockId":633,"sp":6.98},{"date":"2023-06-13T16:00:00.000Z","stockId":633,"sp":7.02},{"date":"2023-06-12T16:00:00.000Z","stockId":633,"sp":7.17},{"date":"2023-06-11T16:00:00.000Z","stockId":633,"sp":7.13},{"date":"2023-06-08T16:00:00.000Z","stockId":633,"sp":6.48},{"date":"2023-06-07T16:00:00.000Z","stockId":633,"sp":6.65},{"date":"2023-06-06T16:00:00.000Z","stockId":633,"sp":7.08},{"date":"2023-06-05T16:00:00.000Z","stockId":633,"sp":7.48},{"date":"2023-06-04T16:00:00.000Z","stockId":633,"sp":7.8},{"date":"2023-06-01T16:00:00.000Z","stockId":633,"sp":8.66},{"date":"2023-05-31T16:00:00.000Z","stockId":633,"sp":9.62},{"date":"2023-05-30T16:00:00.000Z","stockId":633,"sp":9.6},{"date":"2023-05-29T16:00:00.000Z","stockId":633,"sp":9.6},{"date":"2023-05-28T16:00:00.000Z","stockId":633,"sp":9.24},{"date":"2023-05-25T16:00:00.000Z","stockId":633,"sp":9.23},{"date":"2023-05-24T16:00:00.000Z","stockId":633,"sp":9.25},{"date":"2023-05-23T16:00:00.000Z","stockId":633,"sp":9.38},{"date":"2023-05-22T16:00:00.000Z","stockId":633,"sp":9.37},{"date":"2023-05-21T16:00:00.000Z","stockId":633,"sp":9.42},{"date":"2023-05-18T16:00:00.000Z","stockId":633,"sp":9.56},{"date":"2023-05-17T16:00:00.000Z","stockId":633,"sp":9.71},{"date":"2023-05-16T16:00:00.000Z","stockId":633,"sp":9.65},{"date":"2023-05-15T16:00:00.000Z","stockId":633,"sp":9.64},{"date":"2023-05-14T16:00:00.000Z","stockId":633,"sp":9.83},{"date":"2023-05-11T16:00:00.000Z","stockId":633,"sp":9.85},{"date":"2023-05-10T16:00:00.000Z","stockId":633,"sp":10.12},{"date":"2023-05-09T16:00:00.000Z","stockId":633,"sp":10.12},{"date":"2023-05-08T16:00:00.000Z","stockId":633,"sp":10.25},{"date":"2023-05-07T16:00:00.000Z","stockId":633,"sp":10.26},{"date":"2023-05-04T16:00:00.000Z","stockId":633,"sp":10.63},{"date":"2023-05-03T16:00:00.000Z","stockId":633,"sp":10.44},{"date":"2023-04-27T16:00:00.000Z","stockId":633,"sp":10.09},{"stockId":633,"date":"2023-04-26T16:00:00.000Z","sp":10.07},{"stockId":633,"date":"2023-04-25T16:00:00.000Z","sp":9.5},{"stockId":633,"date":"2023-04-24T16:00:00.000Z","sp":9.51},{"stockId":633,"date":"2023-04-23T16:00:00.000Z","sp":9.47},{"stockId":633,"date":"2023-04-20T16:00:00.000Z","sp":9.75},{"stockId":633,"date":"2023-04-19T16:00:00.000Z","sp":9.66},{"stockId":633,"date":"2023-04-18T16:00:00.000Z","sp":9.48},{"stockId":633,"date":"2023-04-17T16:00:00.000Z","sp":9.58}],"dateFlag":"day"}