window.pageData = {"stock":{"_id":755,"stockCode":"000755","exchange":"sz","market":"a","stockType":"company","followedNum":158,"ipoDate":"1997-06-26T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":4,"fsTableType":"non_financial","tickerId":755,"memoNum":6,"establishDate":"1996-02-05T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"山西高速","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"sxgs","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"山西省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"山西"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000420201,"stockCode":"420201","name":"高速公路","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":14.916518929416567},"pb":{"mcw":1.1820669850772876},"ps_ttm":{"mcw":3.1872017578601715},"dyr":{"mcw":0.037264402959578044}},"staticDividendYieldRatio":0.037264402964600575},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030305,"stockCode":"C030305","exchange":"sz","stockType":"industry","source":"cni","tickerId":30305,"name":"交通基本设施"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420200,"stockCode":"420200","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420200,"source":"sw"},{"_id":2010000420201,"stockCode":"420201","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420900,"stockCode":"420900","name":"铁路公路","stockType":"industry","exchange":"sw_2021","tickerId":420900,"source":"sw_2021"},{"_id":2020000420901,"stockCode":"420901","name":"高速公路","stockType":"industry","exchange":"sw_2021","tickerId":420901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0001},{"_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.sxsanwei.com","companyName":"山西高速集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":755,"type":"tr_dri","cagr_p_r_fs":0.012872594441351692,"cagr_p_r_fys":0.01593625498007989,"cagr_p_r_y1":0.050540868976233666,"cagr_p_r_y3":0.014277533596738223,"cagr_p_r_y5":0.09539042707305856,"p_r_fs":0.44727060609235325,"cagr_p_r_d30":-0.005847953216374324,"cagr_p_r_d60":0.017964071856287678,"cagr_p_r_d90":-0.015444015444015746,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1997-06-26T16:00:00.000Z","cagr_p_r_y10":-0.05256415020115501,"cagr_p_r_y20":0.00036784749423568464,"cagr_p_r_d14":0.01391650099403563,"cagr_p_r_d7":-0.028571428571428803},"shnc":{"stockId":755,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":30765,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":30765,"shnc_q2":-0.0555930746561886,"shnc_q3":-0.12787731035264768,"shnc_y1":-0.16810880969120112,"shnc_y2":-0.3069697242746441,"shnc_d90":-0.06255713328051679,"shnc_q1":-0.06255713328051679},"ple":{"stockId":755,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":755,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0078,"mtaslb":77088855,"mtaslb_mc_r":0.010321715336353903,"mtaslb_fbc":-1667113,"mtaslb_fb":77039360,"mtaslb_smc":6200,"mtaslb_sb":49495,"fb_mc_rc_d1":-0.00022321599950518093,"fb_mc_rc_d5":0.00018931275962043165,"fb_mc_rc_d20":-0.00027729620443934285,"fb_mc_rc_d60":-0.0018500496154054567,"fb_mc_rc_d120":-0.005171991712141402,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-1667113,"npa_o_f_d120":-40121002,"npa_o_f_d20":-1824704,"npa_o_f_d5":1470262,"npa_o_f_d60":-14191247,"fb_mc_rc_d240":-0.0010688707537980715,"npa_o_f_d240":-3364342},"mm_ha":{"stockId":755,"type":"mm_ha","mm_sh":10762172,"mm_sha":56178538,"mm_sh_cap_r":0.007334626331459091,"spc":-0.0151,"mm_shc_v_r":-0.35309797114028424,"mm_sh_nba_d1":-7844775.153137898,"mm_sh_nba_d5":-7844775.153137898,"mm_sh_nba_d20":-7844775.153137898,"mm_sh_nba_d60":-7844775.153137898,"mm_sh_nba_d120":-10384130.433920886,"mm_sh_nba_d240":-19217899.53908273,"mm_sh_cap_rc_d1":-0.0011090034025770515,"mm_sh_cap_rc_d5":-0.0011090034025770515,"mm_sh_cap_rc_d20":-0.0011090034025770515,"mm_sh_cap_rc_d60":-0.0011090034025770515,"mm_sh_cap_rc_d120":-0.0014637184460755972,"mm_sh_nbv_d1":-1627252,"mm_sh_nbv_d5":-1627252,"mm_sh_nbv_d20":-1627252,"mm_sh_nbv_d60":-1627252,"mm_sh_nbv_d120":-2147729,"mm_sh_nbv_d240":-3857162,"mm_sh_nbp_d1":-908945.4128284069,"mm_sh_nbp_d5":816779.9668126706,"mm_sh_nbp_d20":816779.9668126706,"mm_sh_nbp_d60":816779.9668126706,"mm_sh_nbp_d120":628415.1158875846,"mm_sh_nbp_d240":1368965.0541798729,"mm_sh_nbpr_d1":-0.11586634353246315,"mm_sh_nbpr_d5":0.09190227818597774,"mm_sh_nbpr_d20":0.09190227818597774,"mm_sh_nbpr_d60":0.09190227818597774,"mm_sh_nbpr_d120":0.04684098478209182,"mm_sh_nbpr_d240":0.11490297681067735,"mm_sh_cap_rc_d240":-0.00262872977405522,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0034478496332765217,"mm_shc_v_r_d20":-0.01765489855701421,"mm_shc_v_r_d240":-0.001920125569303995,"mm_shc_v_r_d5":-0.07061959422805685,"mm_shc_v_r_d60":-0.005884966185671404,"mm_sh_cap_rc_q1":0.0022325361119483423,"mm_sh_cap_rc_q2":0.005387777595733411,"mm_sh_cap_rc_q3":0.00427877419315636,"mm_sh_cap_rc_q4":0.0039240591496578145,"mm_sh_nba_q1":17228792.68500929,"mm_sh_nba_q2":40510908.555209234,"mm_sh_nba_q3":32666133.402071334,"mm_sh_nba_q4":30126778.121288344,"mm_sh_nbv_q1":3275823,"mm_sh_nbv_q2":7905541,"mm_sh_nbv_q3":6278289,"mm_sh_nbv_q4":5757812}},"priceMetrics":{"pe_ttm":15.911442818608915,"d_pe_ttm":16.016234022626833,"pb":1.3287776982961823,"pb_wo_gw":1.3287776982961823,"dyr":0.0392156862745098,"mc":7483281999.599999,"mc_om":7483281999.599999,"sp":5.1,"spc":0.002,"ta":34879481,"to_r":0.004711955262662129,"cmc":7483282000,"ecmc":1728146939.1,"ecmc_psh":56172,"shn":30765},"staticDividendYieldRatio":0.0392156862745098},"shareholdersEquityChangeData":[{"_id":"69c591510eaaf091d8b213a3","stockId":755,"source":"cn_info","shareholderName":"山西交控金资管理有限公司","declarationDate":"2026-02-27T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":2037500,"sharesChangeRatio":0.00139,"priceLimit":"4.922","sharesHeldAfterChange":0.0042,"quantityHeldAfterChange":6097400,"priceFloor":4.922,"priceCeiling":4.922,"averagePrice":4.922,"stock":{"_id":755,"stockCode":"000755","exchange":"sz","market":"a","stockType":"company","followedNum":158,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":755,"memoNum":6,"currency":"CNY","name":"山西高速","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6955818881a6f7349f244108","stockId":755,"source":"cn_info","shareholderName":"山西交控金资管理有限公司","declarationDate":"2025-11-30T16:00:00.000Z","date":"2025-11-30T16:00:00.000Z","changeQuantity":2748700,"sharesChangeRatio":0.00187,"priceLimit":"4.825","priceFloor":4.825,"priceCeiling":4.825,"averagePrice":4.825,"stock":{"_id":755,"stockCode":"000755","exchange":"sz","market":"a","stockType":"company","followedNum":158,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":755,"memoNum":6,"currency":"CNY","name":"山西高速","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68dd847cf83713af0fbb3c5e","stockId":755,"source":"cn_info","shareholderName":"山西交控金资管理有限公司","declarationDate":"2025-09-02T16:00:00.000Z","date":"2025-09-01T16:00:00.000Z","changeQuantity":1311200,"sharesChangeRatio":0.00089,"sharesHeldAfterChange":0.00089,"quantityHeldAfterChange":1311200,"stock":{"_id":755,"stockCode":"000755","exchange":"sz","market":"a","stockType":"company","followedNum":158,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":755,"memoNum":6,"currency":"CNY","name":"山西高速","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":755,"sp":5.1},{"date":"2026-05-20T16:00:00.000Z","stockId":755,"sp":5.09},{"stockId":755,"date":"2026-05-19T16:00:00.000Z","sp":5.13},{"date":"2026-05-18T16:00:00.000Z","stockId":755,"sp":5.24},{"stockId":755,"date":"2026-05-17T16:00:00.000Z","sp":5.18},{"stockId":755,"date":"2026-05-14T16:00:00.000Z","sp":5.25},{"date":"2026-05-13T16:00:00.000Z","stockId":755,"sp":5.3},{"stockId":755,"date":"2026-05-12T16:00:00.000Z","sp":5.3},{"stockId":755,"date":"2026-05-11T16:00:00.000Z","sp":5.06},{"date":"2026-05-10T16:00:00.000Z","stockId":755,"sp":5},{"stockId":755,"date":"2026-05-07T16:00:00.000Z","sp":5.03},{"date":"2026-05-06T16:00:00.000Z","stockId":755,"sp":4.99},{"stockId":755,"date":"2026-05-05T16:00:00.000Z","sp":5.07},{"date":"2026-04-29T16:00:00.000Z","stockId":755,"sp":5.03},{"stockId":755,"date":"2026-04-28T16:00:00.000Z","sp":5.04},{"stockId":755,"date":"2026-04-27T16:00:00.000Z","sp":4.99},{"stockId":755,"date":"2026-04-26T16:00:00.000Z","sp":4.97},{"stockId":755,"date":"2026-04-23T16:00:00.000Z","sp":5.14},{"stockId":755,"date":"2026-04-22T16:00:00.000Z","sp":5.19},{"stockId":755,"date":"2026-04-21T16:00:00.000Z","sp":5.13},{"stockId":755,"date":"2026-04-20T16:00:00.000Z","sp":5.18},{"stockId":755,"date":"2026-04-19T16:00:00.000Z","sp":5.12},{"stockId":755,"date":"2026-04-16T16:00:00.000Z","sp":5.1},{"stockId":755,"date":"2026-04-15T16:00:00.000Z","sp":5.15},{"stockId":755,"date":"2026-04-14T16:00:00.000Z","sp":5.11},{"stockId":755,"date":"2026-04-13T16:00:00.000Z","sp":5.1},{"date":"2026-04-12T16:00:00.000Z","stockId":755,"sp":5.06},{"stockId":755,"date":"2026-04-09T16:00:00.000Z","sp":5.1},{"stockId":755,"date":"2026-04-08T16:00:00.000Z","sp":5.08},{"stockId":755,"date":"2026-04-07T16:00:00.000Z","sp":5.18},{"date":"2026-04-06T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2026-04-02T16:00:00.000Z","stockId":755,"sp":5},{"date":"2026-04-01T16:00:00.000Z","stockId":755,"sp":5.17},{"stockId":755,"date":"2026-03-31T16:00:00.000Z","sp":5.21},{"date":"2026-03-30T16:00:00.000Z","stockId":755,"sp":5.22},{"stockId":755,"date":"2026-03-29T16:00:00.000Z","sp":5.3},{"date":"2026-03-26T16:00:00.000Z","stockId":755,"sp":5.3},{"stockId":755,"date":"2026-03-25T16:00:00.000Z","sp":5.34},{"date":"2026-03-24T16:00:00.000Z","stockId":755,"sp":5.38},{"date":"2026-03-23T16:00:00.000Z","stockId":755,"sp":5.21},{"date":"2026-03-22T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2026-03-19T16:00:00.000Z","stockId":755,"sp":5.34},{"stockId":755,"date":"2026-03-18T16:00:00.000Z","sp":5.39},{"date":"2026-03-17T16:00:00.000Z","stockId":755,"sp":5.47},{"stockId":755,"date":"2026-03-16T16:00:00.000Z","sp":5.49},{"stockId":755,"date":"2026-03-15T16:00:00.000Z","sp":5.5},{"date":"2026-03-12T16:00:00.000Z","stockId":755,"sp":5.58},{"date":"2026-03-11T16:00:00.000Z","stockId":755,"sp":5.58},{"stockId":755,"date":"2026-03-10T16:00:00.000Z","sp":5.54},{"stockId":755,"date":"2026-03-09T16:00:00.000Z","sp":5.55},{"stockId":755,"date":"2026-03-08T16:00:00.000Z","sp":5.53},{"stockId":755,"date":"2026-03-05T16:00:00.000Z","sp":5.56},{"date":"2026-03-04T16:00:00.000Z","stockId":755,"sp":5.45},{"stockId":755,"date":"2026-03-03T16:00:00.000Z","sp":5.45},{"stockId":755,"date":"2026-03-02T16:00:00.000Z","sp":5.43},{"date":"2026-03-01T16:00:00.000Z","stockId":755,"sp":5.47},{"stockId":755,"date":"2026-02-26T16:00:00.000Z","sp":5.39},{"stockId":755,"date":"2026-02-25T16:00:00.000Z","sp":5.29},{"stockId":755,"date":"2026-02-24T16:00:00.000Z","sp":5.31},{"date":"2026-02-23T16:00:00.000Z","stockId":755,"sp":5.31},{"date":"2026-02-12T16:00:00.000Z","stockId":755,"sp":5.18},{"stockId":755,"date":"2026-02-11T16:00:00.000Z","sp":5.25},{"stockId":755,"date":"2026-02-10T16:00:00.000Z","sp":5.32},{"stockId":755,"date":"2026-02-09T16:00:00.000Z","sp":5.32},{"stockId":755,"date":"2026-02-08T16:00:00.000Z","sp":5.39},{"date":"2026-02-05T16:00:00.000Z","stockId":755,"sp":5.34},{"date":"2026-02-04T16:00:00.000Z","stockId":755,"sp":5.38},{"stockId":755,"date":"2026-02-03T16:00:00.000Z","sp":5.44},{"stockId":755,"date":"2026-02-02T16:00:00.000Z","sp":5.28},{"stockId":755,"date":"2026-02-01T16:00:00.000Z","sp":5.26},{"stockId":755,"date":"2026-01-29T16:00:00.000Z","sp":5.33},{"date":"2026-01-28T16:00:00.000Z","stockId":755,"sp":5.33},{"stockId":755,"date":"2026-01-27T16:00:00.000Z","sp":5.38},{"stockId":755,"date":"2026-01-26T16:00:00.000Z","sp":5.28},{"date":"2026-01-25T16:00:00.000Z","stockId":755,"sp":5.33},{"stockId":755,"date":"2026-01-22T16:00:00.000Z","sp":5.3},{"date":"2026-01-21T16:00:00.000Z","stockId":755,"sp":5.31},{"date":"2026-01-20T16:00:00.000Z","stockId":755,"sp":5.25},{"date":"2026-01-19T16:00:00.000Z","stockId":755,"sp":5.29},{"date":"2026-01-18T16:00:00.000Z","stockId":755,"sp":5.16},{"stockId":755,"date":"2026-01-15T16:00:00.000Z","sp":5.13},{"stockId":755,"date":"2026-01-14T16:00:00.000Z","sp":5.08},{"stockId":755,"date":"2026-01-13T16:00:00.000Z","sp":5.05},{"stockId":755,"date":"2026-01-12T16:00:00.000Z","sp":5.03},{"stockId":755,"date":"2026-01-11T16:00:00.000Z","sp":5.07},{"stockId":755,"date":"2026-01-08T16:00:00.000Z","sp":5.01},{"date":"2026-01-07T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2026-01-06T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2026-01-05T16:00:00.000Z","stockId":755,"sp":5.05},{"date":"2026-01-04T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2025-12-30T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-12-29T16:00:00.000Z","stockId":755,"sp":5.05},{"date":"2025-12-28T16:00:00.000Z","stockId":755,"sp":5.1},{"date":"2025-12-25T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2025-12-24T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2025-12-23T16:00:00.000Z","stockId":755,"sp":5.2},{"date":"2025-12-22T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2025-12-21T16:00:00.000Z","stockId":755,"sp":5.22},{"date":"2025-12-18T16:00:00.000Z","stockId":755,"sp":5.15},{"date":"2025-12-17T16:00:00.000Z","stockId":755,"sp":5.11},{"date":"2025-12-16T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2025-12-15T16:00:00.000Z","stockId":755,"sp":5.03},{"date":"2025-12-14T16:00:00.000Z","stockId":755,"sp":5.14},{"date":"2025-12-11T16:00:00.000Z","stockId":755,"sp":5.1},{"date":"2025-12-10T16:00:00.000Z","stockId":755,"sp":5.19},{"date":"2025-12-09T16:00:00.000Z","stockId":755,"sp":5.28},{"date":"2025-12-08T16:00:00.000Z","stockId":755,"sp":5.27},{"date":"2025-12-07T16:00:00.000Z","stockId":755,"sp":5.32},{"date":"2025-12-04T16:00:00.000Z","stockId":755,"sp":5.38},{"date":"2025-12-03T16:00:00.000Z","stockId":755,"sp":5.31},{"date":"2025-12-02T16:00:00.000Z","stockId":755,"sp":5.4},{"date":"2025-12-01T16:00:00.000Z","stockId":755,"sp":5.42},{"date":"2025-11-30T16:00:00.000Z","stockId":755,"sp":5.41},{"date":"2025-11-27T16:00:00.000Z","stockId":755,"sp":5.33},{"date":"2025-11-26T16:00:00.000Z","stockId":755,"sp":5.29},{"date":"2025-11-25T16:00:00.000Z","stockId":755,"sp":5.31},{"date":"2025-11-24T16:00:00.000Z","stockId":755,"sp":5.34},{"date":"2025-11-23T16:00:00.000Z","stockId":755,"sp":5.29},{"date":"2025-11-20T16:00:00.000Z","stockId":755,"sp":5.25},{"date":"2025-11-19T16:00:00.000Z","stockId":755,"sp":5.51},{"date":"2025-11-18T16:00:00.000Z","stockId":755,"sp":5.55},{"date":"2025-11-17T16:00:00.000Z","stockId":755,"sp":5.64},{"date":"2025-11-16T16:00:00.000Z","stockId":755,"sp":5.75},{"date":"2025-11-13T16:00:00.000Z","stockId":755,"sp":5.73},{"date":"2025-11-12T16:00:00.000Z","stockId":755,"sp":5.72},{"date":"2025-11-11T16:00:00.000Z","stockId":755,"sp":5.75},{"date":"2025-11-10T16:00:00.000Z","stockId":755,"sp":5.77},{"date":"2025-11-09T16:00:00.000Z","stockId":755,"sp":5.76},{"date":"2025-11-06T16:00:00.000Z","stockId":755,"sp":5.83},{"date":"2025-11-05T16:00:00.000Z","stockId":755,"sp":6.24},{"date":"2025-11-04T16:00:00.000Z","stockId":755,"sp":5.91},{"date":"2025-11-03T16:00:00.000Z","stockId":755,"sp":5.37},{"date":"2025-11-02T16:00:00.000Z","stockId":755,"sp":5.29},{"date":"2025-10-30T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2025-10-29T16:00:00.000Z","stockId":755,"sp":5.2},{"date":"2025-10-28T16:00:00.000Z","stockId":755,"sp":5.24},{"date":"2025-10-27T16:00:00.000Z","stockId":755,"sp":5.33},{"date":"2025-10-26T16:00:00.000Z","stockId":755,"sp":5.11},{"date":"2025-10-23T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2025-10-22T16:00:00.000Z","stockId":755,"sp":5.16},{"date":"2025-10-21T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-10-20T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2025-10-19T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-10-16T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2025-10-15T16:00:00.000Z","stockId":755,"sp":5},{"date":"2025-10-14T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-10-13T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2025-10-12T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-10-09T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-10-08T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2025-09-29T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2025-09-28T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2025-09-25T16:00:00.000Z","stockId":755,"sp":4.82},{"date":"2025-09-24T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2025-09-23T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-09-22T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2025-09-21T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-09-18T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-09-17T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-09-16T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-09-15T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2025-09-14T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2025-09-11T16:00:00.000Z","stockId":755,"sp":4.89},{"date":"2025-09-10T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-09-09T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-09-08T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-09-07T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2025-09-04T16:00:00.000Z","stockId":755,"sp":4.89},{"date":"2025-09-03T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2025-09-02T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-09-01T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2025-08-31T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-08-28T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-08-27T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2025-08-26T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2025-08-25T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2025-08-24T16:00:00.000Z","stockId":755,"sp":5},{"date":"2025-08-21T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2025-08-20T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2025-08-19T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2025-08-18T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2025-08-17T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2025-08-14T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2025-08-13T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2025-08-12T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2025-08-11T16:00:00.000Z","stockId":755,"sp":5.04},{"date":"2025-08-10T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-08-07T16:00:00.000Z","stockId":755,"sp":5},{"date":"2025-08-06T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2025-08-05T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2025-08-04T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2025-08-03T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2025-07-31T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-07-30T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2025-07-29T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-07-28T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-07-27T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2025-07-24T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2025-07-23T16:00:00.000Z","stockId":755,"sp":5.2},{"date":"2025-07-22T16:00:00.000Z","stockId":755,"sp":5.19},{"date":"2025-07-21T16:00:00.000Z","stockId":755,"sp":5.21},{"date":"2025-07-20T16:00:00.000Z","stockId":755,"sp":5.15},{"date":"2025-07-17T16:00:00.000Z","stockId":755,"sp":5.05},{"date":"2025-07-16T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2025-07-15T16:00:00.000Z","stockId":755,"sp":5.1},{"date":"2025-07-14T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-07-13T16:00:00.000Z","stockId":755,"sp":5.13},{"date":"2025-07-10T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-07-09T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2025-07-08T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2025-07-07T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-07-06T16:00:00.000Z","stockId":755,"sp":5},{"date":"2025-07-03T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2025-07-02T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-07-01T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2025-06-30T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-06-29T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-06-26T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2025-06-25T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2025-06-24T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-06-23T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2025-06-22T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2025-06-19T16:00:00.000Z","stockId":755,"sp":4.89},{"date":"2025-06-18T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-06-17T16:00:00.000Z","stockId":755,"sp":5.17},{"date":"2025-06-16T16:00:00.000Z","stockId":755,"sp":5.21},{"date":"2025-06-15T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2025-06-12T16:00:00.000Z","stockId":755,"sp":5.08},{"date":"2025-06-11T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2025-06-10T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-06-09T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2025-06-08T16:00:00.000Z","stockId":755,"sp":5.04},{"date":"2025-06-05T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2025-06-04T16:00:00.000Z","stockId":755,"sp":5.03},{"date":"2025-06-03T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2025-06-02T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-05-29T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2025-05-28T16:00:00.000Z","stockId":755,"sp":5.04},{"date":"2025-05-27T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-05-26T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-05-25T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2025-05-22T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2025-05-21T16:00:00.000Z","stockId":755,"sp":5.05},{"date":"2025-05-20T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-05-19T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2025-05-18T16:00:00.000Z","stockId":755,"sp":5.08},{"date":"2025-05-15T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-05-14T16:00:00.000Z","stockId":755,"sp":5.04},{"date":"2025-05-13T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-05-12T16:00:00.000Z","stockId":755,"sp":5.08},{"date":"2025-05-11T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2025-05-08T16:00:00.000Z","stockId":755,"sp":5.16},{"date":"2025-05-07T16:00:00.000Z","stockId":755,"sp":5.13},{"date":"2025-05-06T16:00:00.000Z","stockId":755,"sp":5.17},{"date":"2025-05-05T16:00:00.000Z","stockId":755,"sp":5.14},{"date":"2025-04-29T16:00:00.000Z","stockId":755,"sp":5},{"date":"2025-04-28T16:00:00.000Z","stockId":755,"sp":5.11},{"date":"2025-04-27T16:00:00.000Z","stockId":755,"sp":5.08},{"date":"2025-04-24T16:00:00.000Z","stockId":755,"sp":5.08},{"date":"2025-04-23T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2025-04-22T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2025-04-21T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2025-04-20T16:00:00.000Z","stockId":755,"sp":4.89},{"date":"2025-04-17T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-04-16T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-04-15T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2025-04-14T16:00:00.000Z","stockId":755,"sp":4.79},{"date":"2025-04-13T16:00:00.000Z","stockId":755,"sp":4.82},{"date":"2025-04-10T16:00:00.000Z","stockId":755,"sp":4.73},{"date":"2025-04-09T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2025-04-08T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2025-04-07T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2025-04-06T16:00:00.000Z","stockId":755,"sp":4.48},{"date":"2025-04-02T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2025-04-01T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-03-31T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2025-03-30T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2025-03-27T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2025-03-26T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-03-25T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2025-03-24T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2025-03-23T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2025-03-20T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2025-03-19T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2025-03-18T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2025-03-17T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2025-03-16T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2025-03-13T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2025-03-12T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2025-03-11T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2025-03-10T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2025-03-09T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2025-03-06T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2025-03-05T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2025-03-04T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2025-03-03T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2025-03-02T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2025-02-27T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2025-02-26T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2025-02-25T16:00:00.000Z","stockId":755,"sp":4.77},{"date":"2025-02-24T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2025-02-23T16:00:00.000Z","stockId":755,"sp":4.8},{"date":"2025-02-20T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2025-02-19T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2025-02-18T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2025-02-17T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2025-02-16T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2025-02-13T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2025-02-12T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2025-02-11T16:00:00.000Z","stockId":755,"sp":4.89},{"date":"2025-02-10T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2025-02-09T16:00:00.000Z","stockId":755,"sp":4.81},{"date":"2025-02-06T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2025-02-05T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2025-02-04T16:00:00.000Z","stockId":755,"sp":4.68},{"date":"2025-01-26T16:00:00.000Z","stockId":755,"sp":4.77},{"date":"2025-01-23T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2025-01-22T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2025-01-21T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2025-01-20T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2025-01-19T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2025-01-16T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2025-01-15T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2025-01-14T16:00:00.000Z","stockId":755,"sp":4.68},{"date":"2025-01-13T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2025-01-12T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2025-01-09T16:00:00.000Z","stockId":755,"sp":4.58},{"date":"2025-01-08T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2025-01-07T16:00:00.000Z","stockId":755,"sp":4.73},{"date":"2025-01-06T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2025-01-05T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2025-01-02T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2025-01-01T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2024-12-30T16:00:00.000Z","stockId":755,"sp":5.06},{"date":"2024-12-29T16:00:00.000Z","stockId":755,"sp":5.19},{"date":"2024-12-26T16:00:00.000Z","stockId":755,"sp":5.34},{"date":"2024-12-25T16:00:00.000Z","stockId":755,"sp":5.55},{"date":"2024-12-24T16:00:00.000Z","stockId":755,"sp":5.45},{"date":"2024-12-23T16:00:00.000Z","stockId":755,"sp":5.27},{"date":"2024-12-22T16:00:00.000Z","stockId":755,"sp":4.79},{"date":"2024-12-19T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2024-12-18T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2024-12-17T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2024-12-16T16:00:00.000Z","stockId":755,"sp":5},{"date":"2024-12-15T16:00:00.000Z","stockId":755,"sp":5.19},{"date":"2024-12-12T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2024-12-11T16:00:00.000Z","stockId":755,"sp":5.1},{"date":"2024-12-10T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2024-12-09T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2024-12-08T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2024-12-05T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2024-12-04T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2024-12-03T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2024-12-02T16:00:00.000Z","stockId":755,"sp":5.03},{"date":"2024-12-01T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2024-11-28T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2024-11-27T16:00:00.000Z","stockId":755,"sp":4.82},{"date":"2024-11-26T16:00:00.000Z","stockId":755,"sp":4.81},{"date":"2024-11-25T16:00:00.000Z","stockId":755,"sp":4.83},{"date":"2024-11-24T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2024-11-21T16:00:00.000Z","stockId":755,"sp":4.78},{"date":"2024-11-20T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2024-11-19T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2024-11-18T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2024-11-17T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2024-11-14T16:00:00.000Z","stockId":755,"sp":4.81},{"date":"2024-11-13T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2024-11-12T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2024-11-11T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2024-11-10T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2024-11-07T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2024-11-06T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2024-11-05T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2024-11-04T16:00:00.000Z","stockId":755,"sp":4.81},{"date":"2024-11-03T16:00:00.000Z","stockId":755,"sp":4.73},{"date":"2024-10-31T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2024-10-30T16:00:00.000Z","stockId":755,"sp":4.79},{"date":"2024-10-29T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2024-10-28T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2024-10-27T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2024-10-24T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2024-10-23T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2024-10-22T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2024-10-21T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2024-10-20T16:00:00.000Z","stockId":755,"sp":4.6},{"date":"2024-10-17T16:00:00.000Z","stockId":755,"sp":4.6},{"date":"2024-10-16T16:00:00.000Z","stockId":755,"sp":4.6},{"date":"2024-10-15T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2024-10-14T16:00:00.000Z","stockId":755,"sp":4.59},{"date":"2024-10-13T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2024-10-10T16:00:00.000Z","stockId":755,"sp":4.49},{"date":"2024-10-09T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2024-10-08T16:00:00.000Z","stockId":755,"sp":4.52},{"date":"2024-10-07T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2024-09-29T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2024-09-26T16:00:00.000Z","stockId":755,"sp":4.48},{"date":"2024-09-25T16:00:00.000Z","stockId":755,"sp":4.33},{"date":"2024-09-24T16:00:00.000Z","stockId":755,"sp":4.21},{"date":"2024-09-23T16:00:00.000Z","stockId":755,"sp":4.18},{"date":"2024-09-22T16:00:00.000Z","stockId":755,"sp":4.05},{"date":"2024-09-19T16:00:00.000Z","stockId":755,"sp":4.06},{"date":"2024-09-18T16:00:00.000Z","stockId":755,"sp":4.08},{"date":"2024-09-17T16:00:00.000Z","stockId":755,"sp":4.02},{"date":"2024-09-12T16:00:00.000Z","stockId":755,"sp":4.09},{"date":"2024-09-11T16:00:00.000Z","stockId":755,"sp":4.09},{"date":"2024-09-10T16:00:00.000Z","stockId":755,"sp":4.14},{"date":"2024-09-09T16:00:00.000Z","stockId":755,"sp":4.2},{"date":"2024-09-08T16:00:00.000Z","stockId":755,"sp":4.27},{"date":"2024-09-05T16:00:00.000Z","stockId":755,"sp":4.18},{"date":"2024-09-04T16:00:00.000Z","stockId":755,"sp":4.21},{"date":"2024-09-03T16:00:00.000Z","stockId":755,"sp":4.17},{"date":"2024-09-02T16:00:00.000Z","stockId":755,"sp":4.23},{"date":"2024-09-01T16:00:00.000Z","stockId":755,"sp":4.25},{"date":"2024-08-29T16:00:00.000Z","stockId":755,"sp":4.35},{"date":"2024-08-28T16:00:00.000Z","stockId":755,"sp":4.3},{"date":"2024-08-27T16:00:00.000Z","stockId":755,"sp":4.39},{"date":"2024-08-26T16:00:00.000Z","stockId":755,"sp":4.77},{"date":"2024-08-25T16:00:00.000Z","stockId":755,"sp":5.3},{"date":"2024-08-22T16:00:00.000Z","stockId":755,"sp":5.89},{"date":"2024-08-21T16:00:00.000Z","stockId":755,"sp":5.35},{"date":"2024-08-20T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2024-08-19T16:00:00.000Z","stockId":755,"sp":4.54},{"date":"2024-08-18T16:00:00.000Z","stockId":755,"sp":4.13},{"date":"2024-08-15T16:00:00.000Z","stockId":755,"sp":4.09},{"date":"2024-08-14T16:00:00.000Z","stockId":755,"sp":4.11},{"date":"2024-08-13T16:00:00.000Z","stockId":755,"sp":4.09},{"date":"2024-08-12T16:00:00.000Z","stockId":755,"sp":4.12},{"date":"2024-08-11T16:00:00.000Z","stockId":755,"sp":4.08},{"date":"2024-08-08T16:00:00.000Z","stockId":755,"sp":4.11},{"date":"2024-08-07T16:00:00.000Z","stockId":755,"sp":4.14},{"date":"2024-08-06T16:00:00.000Z","stockId":755,"sp":4.14},{"date":"2024-08-05T16:00:00.000Z","stockId":755,"sp":4.16},{"date":"2024-08-04T16:00:00.000Z","stockId":755,"sp":4.15},{"date":"2024-08-01T16:00:00.000Z","stockId":755,"sp":4.24},{"date":"2024-07-31T16:00:00.000Z","stockId":755,"sp":4.28},{"date":"2024-07-30T16:00:00.000Z","stockId":755,"sp":4.28},{"date":"2024-07-29T16:00:00.000Z","stockId":755,"sp":4.21},{"date":"2024-07-28T16:00:00.000Z","stockId":755,"sp":4.21},{"date":"2024-07-25T16:00:00.000Z","stockId":755,"sp":4.19},{"date":"2024-07-24T16:00:00.000Z","stockId":755,"sp":4.19},{"date":"2024-07-23T16:00:00.000Z","stockId":755,"sp":4.09},{"date":"2024-07-22T16:00:00.000Z","stockId":755,"sp":4.13},{"date":"2024-07-21T16:00:00.000Z","stockId":755,"sp":4.12},{"date":"2024-07-18T16:00:00.000Z","stockId":755,"sp":4.12},{"date":"2024-07-17T16:00:00.000Z","stockId":755,"sp":4.17},{"date":"2024-07-16T16:00:00.000Z","stockId":755,"sp":4.11},{"date":"2024-07-15T16:00:00.000Z","stockId":755,"sp":4.11},{"date":"2024-07-14T16:00:00.000Z","stockId":755,"sp":4.13},{"date":"2024-07-11T16:00:00.000Z","stockId":755,"sp":4.18},{"date":"2024-07-10T16:00:00.000Z","stockId":755,"sp":4.19},{"date":"2024-07-09T16:00:00.000Z","stockId":755,"sp":4.06},{"date":"2024-07-08T16:00:00.000Z","stockId":755,"sp":4.1},{"date":"2024-07-07T16:00:00.000Z","stockId":755,"sp":4.1},{"date":"2024-07-04T16:00:00.000Z","stockId":755,"sp":4.2},{"date":"2024-07-03T16:00:00.000Z","stockId":755,"sp":4.18},{"date":"2024-07-02T16:00:00.000Z","stockId":755,"sp":4.26},{"date":"2024-07-01T16:00:00.000Z","stockId":755,"sp":4.28},{"date":"2024-06-30T16:00:00.000Z","stockId":755,"sp":4.23},{"date":"2024-06-27T16:00:00.000Z","stockId":755,"sp":4.18},{"date":"2024-06-26T16:00:00.000Z","stockId":755,"sp":4.16},{"sp":4.2,"stockId":755,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.16,"stockId":755,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.11,"stockId":755,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.18,"stockId":755,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.15,"stockId":755,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.22,"stockId":755,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.25,"stockId":755,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.2,"stockId":755,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.21,"stockId":755,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.19,"stockId":755,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.25,"stockId":755,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.23,"stockId":755,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.32,"stockId":755,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.17,"stockId":755,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.27,"stockId":755,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.38,"stockId":755,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.32,"stockId":755,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.42,"stockId":755,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.39,"stockId":755,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.43,"stockId":755,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.44,"stockId":755,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.46,"stockId":755,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.44,"stockId":755,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.48,"stockId":755,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.65,"stockId":755,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.64,"stockId":755,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.68,"stockId":755,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.64,"stockId":755,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.59,"stockId":755,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.62,"stockId":755,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.71,"stockId":755,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.69,"stockId":755,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2024-05-08T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2024-05-07T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2024-05-06T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2024-05-05T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2024-04-29T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2024-04-28T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2024-04-25T16:00:00.000Z","stockId":755,"sp":4.68},{"date":"2024-04-24T16:00:00.000Z","stockId":755,"sp":4.78},{"date":"2024-04-23T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2024-04-22T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2024-04-21T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2024-04-18T16:00:00.000Z","stockId":755,"sp":4.81},{"date":"2024-04-17T16:00:00.000Z","stockId":755,"sp":4.68},{"date":"2024-04-16T16:00:00.000Z","stockId":755,"sp":4.77},{"date":"2024-04-15T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2024-04-14T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2024-04-11T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2024-04-10T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2024-04-09T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2024-04-08T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2024-04-07T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2024-04-02T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2024-04-01T16:00:00.000Z","stockId":755,"sp":4.59},{"date":"2024-03-31T16:00:00.000Z","stockId":755,"sp":4.54},{"date":"2024-03-28T16:00:00.000Z","stockId":755,"sp":4.51},{"date":"2024-03-27T16:00:00.000Z","stockId":755,"sp":4.41},{"date":"2024-03-26T16:00:00.000Z","stockId":755,"sp":4.38},{"date":"2024-03-25T16:00:00.000Z","stockId":755,"sp":4.47},{"date":"2024-03-24T16:00:00.000Z","stockId":755,"sp":4.45},{"date":"2024-03-21T16:00:00.000Z","stockId":755,"sp":4.51},{"date":"2024-03-20T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2024-03-19T16:00:00.000Z","stockId":755,"sp":4.59},{"date":"2024-03-18T16:00:00.000Z","stockId":755,"sp":4.54},{"date":"2024-03-17T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2024-03-14T16:00:00.000Z","stockId":755,"sp":4.59},{"date":"2024-03-13T16:00:00.000Z","stockId":755,"sp":4.5},{"date":"2024-03-12T16:00:00.000Z","stockId":755,"sp":4.51},{"date":"2024-03-11T16:00:00.000Z","stockId":755,"sp":4.5},{"date":"2024-03-10T16:00:00.000Z","stockId":755,"sp":4.48},{"date":"2024-03-07T16:00:00.000Z","stockId":755,"sp":4.41},{"date":"2024-03-06T16:00:00.000Z","stockId":755,"sp":4.39},{"date":"2024-03-05T16:00:00.000Z","stockId":755,"sp":4.4},{"date":"2024-03-04T16:00:00.000Z","stockId":755,"sp":4.39},{"date":"2024-03-03T16:00:00.000Z","stockId":755,"sp":4.42},{"date":"2024-02-29T16:00:00.000Z","stockId":755,"sp":4.5},{"date":"2024-02-28T16:00:00.000Z","stockId":755,"sp":4.52},{"date":"2024-02-27T16:00:00.000Z","stockId":755,"sp":4.41},{"date":"2024-02-26T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2024-02-25T16:00:00.000Z","stockId":755,"sp":4.55},{"date":"2024-02-22T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2024-02-21T16:00:00.000Z","stockId":755,"sp":4.56},{"date":"2024-02-20T16:00:00.000Z","stockId":755,"sp":4.54},{"date":"2024-02-19T16:00:00.000Z","stockId":755,"sp":4.36},{"date":"2024-02-18T16:00:00.000Z","stockId":755,"sp":4.43},{"date":"2024-02-07T16:00:00.000Z","stockId":755,"sp":4.32},{"date":"2024-02-06T16:00:00.000Z","stockId":755,"sp":4.23},{"date":"2024-02-05T16:00:00.000Z","stockId":755,"sp":4.49},{"date":"2024-02-04T16:00:00.000Z","stockId":755,"sp":4.51},{"date":"2024-02-01T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2024-01-31T16:00:00.000Z","stockId":755,"sp":4.53},{"date":"2024-01-30T16:00:00.000Z","stockId":755,"sp":4.12},{"date":"2024-01-29T16:00:00.000Z","stockId":755,"sp":4.28},{"date":"2024-01-28T16:00:00.000Z","stockId":755,"sp":4.46},{"date":"2024-01-25T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2024-01-24T16:00:00.000Z","stockId":755,"sp":4.48},{"date":"2024-01-23T16:00:00.000Z","stockId":755,"sp":4.37},{"date":"2024-01-22T16:00:00.000Z","stockId":755,"sp":4.4},{"date":"2024-01-21T16:00:00.000Z","stockId":755,"sp":4.24},{"date":"2024-01-18T16:00:00.000Z","stockId":755,"sp":4.58},{"date":"2024-01-17T16:00:00.000Z","stockId":755,"sp":4.46},{"date":"2024-01-16T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2024-01-15T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2024-01-14T16:00:00.000Z","stockId":755,"sp":4.74},{"date":"2024-01-11T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2024-01-10T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2024-01-09T16:00:00.000Z","stockId":755,"sp":4.58},{"date":"2024-01-08T16:00:00.000Z","stockId":755,"sp":4.58},{"date":"2024-01-07T16:00:00.000Z","stockId":755,"sp":4.54},{"date":"2024-01-04T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2024-01-03T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2024-01-02T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2024-01-01T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2023-12-28T16:00:00.000Z","stockId":755,"sp":4.59},{"date":"2023-12-27T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2023-12-26T16:00:00.000Z","stockId":755,"sp":4.51},{"date":"2023-12-25T16:00:00.000Z","stockId":755,"sp":4.48},{"date":"2023-12-24T16:00:00.000Z","stockId":755,"sp":4.56},{"date":"2023-12-21T16:00:00.000Z","stockId":755,"sp":4.65},{"date":"2023-12-20T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2023-12-19T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2023-12-18T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2023-12-17T16:00:00.000Z","stockId":755,"sp":4.81},{"date":"2023-12-14T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2023-12-13T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2023-12-12T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2023-12-11T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2023-12-10T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2023-12-07T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2023-12-06T16:00:00.000Z","stockId":755,"sp":4.78},{"date":"2023-12-05T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2023-12-04T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2023-12-03T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2023-11-30T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2023-11-29T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2023-11-28T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2023-11-27T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2023-11-26T16:00:00.000Z","stockId":755,"sp":4.67},{"date":"2023-11-23T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2023-11-22T16:00:00.000Z","stockId":755,"sp":4.68},{"date":"2023-11-21T16:00:00.000Z","stockId":755,"sp":4.65},{"date":"2023-11-20T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2023-11-19T16:00:00.000Z","stockId":755,"sp":4.65},{"date":"2023-11-16T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-11-15T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2023-11-14T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-11-13T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-11-12T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2023-11-09T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2023-11-08T16:00:00.000Z","stockId":755,"sp":4.56},{"date":"2023-11-07T16:00:00.000Z","stockId":755,"sp":4.58},{"date":"2023-11-06T16:00:00.000Z","stockId":755,"sp":4.63},{"date":"2023-11-05T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-11-02T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2023-11-01T16:00:00.000Z","stockId":755,"sp":4.57},{"date":"2023-10-31T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-10-30T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-10-29T16:00:00.000Z","stockId":755,"sp":4.6},{"date":"2023-10-26T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-10-25T16:00:00.000Z","stockId":755,"sp":4.6},{"date":"2023-10-24T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2023-10-23T16:00:00.000Z","stockId":755,"sp":4.44},{"date":"2023-10-22T16:00:00.000Z","stockId":755,"sp":4.35},{"date":"2023-10-19T16:00:00.000Z","stockId":755,"sp":4.5},{"date":"2023-10-18T16:00:00.000Z","stockId":755,"sp":4.53},{"date":"2023-10-17T16:00:00.000Z","stockId":755,"sp":4.61},{"date":"2023-10-16T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2023-10-15T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2023-10-12T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2023-10-11T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2023-10-10T16:00:00.000Z","stockId":755,"sp":4.68},{"date":"2023-10-09T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2023-10-08T16:00:00.000Z","stockId":755,"sp":4.77},{"date":"2023-09-27T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2023-09-26T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2023-09-25T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2023-09-24T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2023-09-21T16:00:00.000Z","stockId":755,"sp":4.73},{"date":"2023-09-20T16:00:00.000Z","stockId":755,"sp":4.7},{"date":"2023-09-19T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2023-09-18T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2023-09-17T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2023-09-14T16:00:00.000Z","stockId":755,"sp":4.82},{"date":"2023-09-13T16:00:00.000Z","stockId":755,"sp":4.78},{"date":"2023-09-12T16:00:00.000Z","stockId":755,"sp":4.73},{"date":"2023-09-11T16:00:00.000Z","stockId":755,"sp":4.77},{"date":"2023-09-10T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2023-09-07T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2023-09-06T16:00:00.000Z","stockId":755,"sp":4.69},{"date":"2023-09-05T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2023-09-04T16:00:00.000Z","stockId":755,"sp":4.75},{"date":"2023-09-03T16:00:00.000Z","stockId":755,"sp":4.82},{"date":"2023-08-31T16:00:00.000Z","stockId":755,"sp":4.76},{"date":"2023-08-30T16:00:00.000Z","stockId":755,"sp":4.62},{"date":"2023-08-29T16:00:00.000Z","stockId":755,"sp":4.72},{"date":"2023-08-28T16:00:00.000Z","stockId":755,"sp":4.8},{"date":"2023-08-27T16:00:00.000Z","stockId":755,"sp":4.8},{"date":"2023-08-24T16:00:00.000Z","stockId":755,"sp":4.66},{"date":"2023-08-23T16:00:00.000Z","stockId":755,"sp":4.71},{"date":"2023-08-22T16:00:00.000Z","stockId":755,"sp":4.8},{"date":"2023-08-21T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2023-08-20T16:00:00.000Z","stockId":755,"sp":5},{"date":"2023-08-17T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2023-08-16T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2023-08-15T16:00:00.000Z","stockId":755,"sp":5},{"date":"2023-08-14T16:00:00.000Z","stockId":755,"sp":5.02},{"date":"2023-08-13T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2023-08-10T16:00:00.000Z","stockId":755,"sp":4.97},{"date":"2023-08-09T16:00:00.000Z","stockId":755,"sp":5.09},{"date":"2023-08-08T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2023-08-07T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2023-08-06T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2023-08-03T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2023-08-02T16:00:00.000Z","stockId":755,"sp":5.15},{"date":"2023-08-01T16:00:00.000Z","stockId":755,"sp":5.15},{"date":"2023-07-31T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2023-07-30T16:00:00.000Z","stockId":755,"sp":5.18},{"date":"2023-07-27T16:00:00.000Z","stockId":755,"sp":5.15},{"date":"2023-07-26T16:00:00.000Z","stockId":755,"sp":5.07},{"date":"2023-07-25T16:00:00.000Z","stockId":755,"sp":5.12},{"date":"2023-07-24T16:00:00.000Z","stockId":755,"sp":5.1},{"date":"2023-07-23T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2023-07-20T16:00:00.000Z","stockId":755,"sp":5},{"date":"2023-07-19T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2023-07-18T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2023-07-17T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2023-07-16T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2023-07-13T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2023-07-12T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2023-07-11T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2023-07-10T16:00:00.000Z","stockId":755,"sp":5.01},{"date":"2023-07-09T16:00:00.000Z","stockId":755,"sp":5},{"date":"2023-07-06T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2023-07-05T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2023-07-04T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2023-07-03T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2023-07-02T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2023-06-29T16:00:00.000Z","stockId":755,"sp":4.86},{"date":"2023-06-28T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2023-06-27T16:00:00.000Z","stockId":755,"sp":4.79},{"date":"2023-06-26T16:00:00.000Z","stockId":755,"sp":4.8},{"date":"2023-06-25T16:00:00.000Z","stockId":755,"sp":4.64},{"date":"2023-06-20T16:00:00.000Z","stockId":755,"sp":4.73},{"date":"2023-06-19T16:00:00.000Z","stockId":755,"sp":4.78},{"date":"2023-06-18T16:00:00.000Z","stockId":755,"sp":4.85},{"date":"2023-06-15T16:00:00.000Z","stockId":755,"sp":4.96},{"date":"2023-06-14T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2023-06-13T16:00:00.000Z","stockId":755,"sp":4.93},{"date":"2023-06-12T16:00:00.000Z","stockId":755,"sp":4.92},{"date":"2023-06-11T16:00:00.000Z","stockId":755,"sp":4.89},{"date":"2023-06-08T16:00:00.000Z","stockId":755,"sp":4.88},{"date":"2023-06-07T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2023-06-06T16:00:00.000Z","stockId":755,"sp":4.87},{"date":"2023-06-05T16:00:00.000Z","stockId":755,"sp":4.84},{"date":"2023-06-04T16:00:00.000Z","stockId":755,"sp":5},{"date":"2023-06-01T16:00:00.000Z","stockId":755,"sp":4.98},{"date":"2023-05-31T16:00:00.000Z","stockId":755,"sp":4.91},{"date":"2023-05-30T16:00:00.000Z","stockId":755,"sp":4.95},{"date":"2023-05-29T16:00:00.000Z","stockId":755,"sp":4.94},{"date":"2023-05-28T16:00:00.000Z","stockId":755,"sp":4.9},{"date":"2023-05-25T16:00:00.000Z","stockId":755,"sp":4.99},{"date":"2023-05-24T16:00:00.000Z","stockId":755,"sp":5.01}],"dateFlag":"day"}