window.pageData = {"stock":{"_id":2633,"stockCode":"002633","exchange":"sz","market":"a","stockType":"company","followedNum":78,"ipoDate":"2011-11-21T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":11,"fsTableType":"non_financial","tickerId":2633,"establishDate":"1996-12-04T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"申科股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"skgf","actualControllerTypes":["natural_person"],"actualControllerName":"何全波;何建东","blockDealDate":"2025-11-27T16:00:00.000Z","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":"2026-04-15T19:08:11.728Z"}],"province":{"shortName":"浙江"},"industry":{"_id":2010000640102,"stockCode":"640102","name":"机械基础件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":75.78971499869232},"pb":{"mcw":5.937968517880699},"ps_ttm":{"mcw":7.515452268024952},"dyr":{"mcw":0.007820164983981989}},"staticDividendYieldRatio":0.006844615450680442},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640102,"stockCode":"640102","name":"机械基础件","stockType":"industry","exchange":"sw","tickerId":640102,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640108,"stockCode":"640108","name":"金属制品","stockType":"industry","exchange":"sw_2021","tickerId":640108,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.shenke.com","companyName":"申科滑动轴承股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2633,"type":"tr_dri","cagr_p_r_fs":0.03296436272116887,"cagr_p_r_fys":0.14954407294832817,"cagr_p_r_y1":0.7739212007504692,"cagr_p_r_y3":0.17758472573312822,"cagr_p_r_y5":0.22988484816912225,"p_r_fs":0.595278267438931,"cagr_p_r_d30":0.013941018766755908,"cagr_p_r_d60":0.11563421828908549,"cagr_p_r_d90":0.1565749235474001,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2011-11-21T16:00:00.000Z","cagr_p_r_y10":0.00015056768557064615,"cagr_p_r_d14":0.059977578475336246,"cagr_p_r_d7":0.05230940456316091},"shnc":{"stockId":2633,"type":"shnc","shnc_rld":"2026-04-09T16:00:00.000Z","shnc_rln":9467,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":9652,"shnc_q1":-0.04112855155970594,"shnc_q3":-0.1858974358974359,"shnc_d10":-0.019167012018234564,"shnc_d20":-0.03427522187085586,"shnc_d30":-0.07204469711821211,"shnc_d90":-0.05678987745342234,"shnc_d60":-0.17671101834942168,"shnc_q2":-0.015704670609830718,"shnc_y1":-0.27176923076923076},"ple":{"stockId":2633,"type":"ple","ps":61207200,"ps_mc":1157428152,"ps_shbt10sh_r":0.686011680424956,"ps_sc_r":0.408,"pc":3,"last_data_date":"2026-04-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":549.7115395237074,"d_pe_ttm":846.6767378364656,"pb":6.679628780872704,"pb_wo_gw":6.679628780872704,"dyr":0,"mc":2836500000,"mc_om":2836500000,"sp":18.91,"spc":0.0648,"ta":107771334,"to_r":0.03879834358137784,"cmc":2825508563,"ecmc":1361937211.33,"ecmc_psh":143862,"shn":9467}},"shareholdersEquityChangeData":[{"_id":"6865f99eb9bea94b617865dd","stockId":2633,"source":"cn_info","shareholderName":"山东易城易购科技有限公司","declarationDate":"2025-05-13T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-2600000,"sharesChangeRatio":0.0173,"sharesHeldAfterChange":0.1018,"quantityHeldAfterChange":15274284,"candlestickAveragePrice":12.7679270626334,"lastUpdated":"2025-07-30T09:43:53.902Z","stock":{"_id":2633,"stockCode":"002633","exchange":"sz","market":"a","stockType":"company","followedNum":78,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2633,"memoNum":5,"currency":"CNY","name":"申科股份","isFollowed":false}},{"_id":"6865f99eb9bea94b617865dc","stockId":2633,"source":"cn_info","shareholderName":"山东易城易购科技有限公司","declarationDate":"2025-05-11T16:00:00.000Z","date":"2025-05-07T16:00:00.000Z","changeQuantity":-1298100,"sharesChangeRatio":0.0087,"sharesHeldAfterChange":0.1192,"quantityHeldAfterChange":17874284,"candlestickAveragePrice":12.807922134075271,"lastUpdated":"2025-07-30T09:43:53.905Z","stock":{"_id":2633,"stockCode":"002633","exchange":"sz","market":"a","stockType":"company","followedNum":78,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2633,"memoNum":5,"currency":"CNY","name":"申科股份","isFollowed":false}},{"_id":"6865f99eb9bea94b617865db","stockId":2633,"source":"cn_info","shareholderName":"山东易城易购科技有限公司","declarationDate":"2025-04-22T16:00:00.000Z","date":"2025-04-20T16:00:00.000Z","changeQuantity":-571400,"sharesChangeRatio":0.0038,"sharesHeldAfterChange":0.1278,"quantityHeldAfterChange":19172384,"candlestickAveragePrice":10.952741587265033,"lastUpdated":"2025-07-30T09:43:53.908Z","stock":{"_id":2633,"stockCode":"002633","exchange":"sz","market":"a","stockType":"company","followedNum":78,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2633,"memoNum":5,"currency":"CNY","name":"申科股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2633,"date":"2026-04-15T16:00:00.000Z","sp":18.91},{"stockId":2633,"date":"2026-04-14T16:00:00.000Z","sp":17.76},{"date":"2026-04-13T16:00:00.000Z","stockId":2633,"sp":18.06},{"date":"2026-04-12T16:00:00.000Z","stockId":2633,"sp":18.07},{"stockId":2633,"date":"2026-04-09T16:00:00.000Z","sp":18.11},{"date":"2026-04-08T16:00:00.000Z","stockId":2633,"sp":17.97},{"date":"2026-04-07T16:00:00.000Z","stockId":2633,"sp":18.23},{"stockId":2633,"date":"2026-04-06T16:00:00.000Z","sp":17.54},{"date":"2026-04-02T16:00:00.000Z","stockId":2633,"sp":17.37},{"date":"2026-04-01T16:00:00.000Z","stockId":2633,"sp":17.84},{"stockId":2633,"date":"2026-03-31T16:00:00.000Z","sp":18.13},{"stockId":2633,"date":"2026-03-30T16:00:00.000Z","sp":17.53},{"date":"2026-03-29T16:00:00.000Z","stockId":2633,"sp":18.33},{"date":"2026-03-26T16:00:00.000Z","stockId":2633,"sp":18.46},{"stockId":2633,"date":"2026-03-25T16:00:00.000Z","sp":18.2},{"stockId":2633,"date":"2026-03-24T16:00:00.000Z","sp":18.74},{"stockId":2633,"date":"2026-03-23T16:00:00.000Z","sp":18.22},{"date":"2026-03-22T16:00:00.000Z","stockId":2633,"sp":17.17},{"date":"2026-03-19T16:00:00.000Z","stockId":2633,"sp":18.04},{"stockId":2633,"date":"2026-03-18T16:00:00.000Z","sp":18.52},{"date":"2026-03-17T16:00:00.000Z","stockId":2633,"sp":19.03},{"date":"2026-03-16T16:00:00.000Z","stockId":2633,"sp":18.65},{"stockId":2633,"date":"2026-03-15T16:00:00.000Z","sp":19.21},{"stockId":2633,"date":"2026-03-12T16:00:00.000Z","sp":19.16},{"stockId":2633,"date":"2026-03-11T16:00:00.000Z","sp":19.41},{"date":"2026-03-10T16:00:00.000Z","stockId":2633,"sp":20.6},{"stockId":2633,"date":"2026-03-09T16:00:00.000Z","sp":19.78},{"stockId":2633,"date":"2026-03-08T16:00:00.000Z","sp":19.15},{"stockId":2633,"date":"2026-03-05T16:00:00.000Z","sp":19.16},{"stockId":2633,"date":"2026-03-04T16:00:00.000Z","sp":18.48},{"stockId":2633,"date":"2026-03-03T16:00:00.000Z","sp":17.96},{"stockId":2633,"date":"2026-03-02T16:00:00.000Z","sp":17.3},{"date":"2026-03-01T16:00:00.000Z","stockId":2633,"sp":18.19},{"date":"2026-02-26T16:00:00.000Z","stockId":2633,"sp":19.35},{"date":"2026-02-25T16:00:00.000Z","stockId":2633,"sp":17.59},{"stockId":2633,"date":"2026-02-24T16:00:00.000Z","sp":17.65},{"stockId":2633,"date":"2026-02-23T16:00:00.000Z","sp":17.5},{"stockId":2633,"date":"2026-02-12T16:00:00.000Z","sp":16.95},{"date":"2026-02-11T16:00:00.000Z","stockId":2633,"sp":16.79},{"stockId":2633,"date":"2026-02-10T16:00:00.000Z","sp":16.88},{"date":"2026-02-09T16:00:00.000Z","stockId":2633,"sp":16.95},{"stockId":2633,"date":"2026-02-08T16:00:00.000Z","sp":16.99},{"date":"2026-02-05T16:00:00.000Z","stockId":2633,"sp":16.66},{"stockId":2633,"date":"2026-02-04T16:00:00.000Z","sp":16.61},{"stockId":2633,"date":"2026-02-03T16:00:00.000Z","sp":16.54},{"date":"2026-02-02T16:00:00.000Z","stockId":2633,"sp":16.35},{"date":"2026-02-01T16:00:00.000Z","stockId":2633,"sp":16.15},{"date":"2026-01-29T16:00:00.000Z","stockId":2633,"sp":16.22},{"stockId":2633,"date":"2026-01-28T16:00:00.000Z","sp":15.88},{"date":"2026-01-27T16:00:00.000Z","stockId":2633,"sp":16.16},{"stockId":2633,"date":"2026-01-26T16:00:00.000Z","sp":16.57},{"stockId":2633,"date":"2026-01-25T16:00:00.000Z","sp":16.53},{"date":"2026-01-22T16:00:00.000Z","stockId":2633,"sp":16.77},{"date":"2026-01-21T16:00:00.000Z","stockId":2633,"sp":16.7},{"date":"2026-01-20T16:00:00.000Z","stockId":2633,"sp":16.62},{"date":"2026-01-19T16:00:00.000Z","stockId":2633,"sp":16.46},{"date":"2026-01-18T16:00:00.000Z","stockId":2633,"sp":16.61},{"date":"2026-01-15T16:00:00.000Z","stockId":2633,"sp":16.35},{"stockId":2633,"date":"2026-01-14T16:00:00.000Z","sp":16.22},{"date":"2026-01-13T16:00:00.000Z","stockId":2633,"sp":16.25},{"date":"2026-01-12T16:00:00.000Z","stockId":2633,"sp":16.49},{"stockId":2633,"date":"2026-01-11T16:00:00.000Z","sp":16.57},{"date":"2026-01-08T16:00:00.000Z","stockId":2633,"sp":16.19},{"date":"2026-01-07T16:00:00.000Z","stockId":2633,"sp":16.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2633,"sp":16.14},{"date":"2026-01-05T16:00:00.000Z","stockId":2633,"sp":16.26},{"date":"2026-01-04T16:00:00.000Z","stockId":2633,"sp":16.39},{"date":"2025-12-30T16:00:00.000Z","stockId":2633,"sp":16.45},{"date":"2025-12-29T16:00:00.000Z","stockId":2633,"sp":16.38},{"date":"2025-12-28T16:00:00.000Z","stockId":2633,"sp":16.64},{"date":"2025-12-25T16:00:00.000Z","stockId":2633,"sp":16.75},{"date":"2025-12-24T16:00:00.000Z","stockId":2633,"sp":16.88},{"date":"2025-12-23T16:00:00.000Z","stockId":2633,"sp":16.76},{"date":"2025-12-22T16:00:00.000Z","stockId":2633,"sp":16.73},{"date":"2025-12-21T16:00:00.000Z","stockId":2633,"sp":17.02},{"date":"2025-12-18T16:00:00.000Z","stockId":2633,"sp":17.14},{"date":"2025-12-17T16:00:00.000Z","stockId":2633,"sp":16.7},{"date":"2025-12-16T16:00:00.000Z","stockId":2633,"sp":16.8},{"date":"2025-12-15T16:00:00.000Z","stockId":2633,"sp":16.65},{"date":"2025-12-14T16:00:00.000Z","stockId":2633,"sp":16.94},{"date":"2025-12-11T16:00:00.000Z","stockId":2633,"sp":17},{"date":"2025-12-10T16:00:00.000Z","stockId":2633,"sp":17.47},{"date":"2025-12-09T16:00:00.000Z","stockId":2633,"sp":18.45},{"date":"2025-12-08T16:00:00.000Z","stockId":2633,"sp":16.77},{"date":"2025-12-07T16:00:00.000Z","stockId":2633,"sp":16.62},{"date":"2025-12-04T16:00:00.000Z","stockId":2633,"sp":16.75},{"date":"2025-12-03T16:00:00.000Z","stockId":2633,"sp":16.82},{"date":"2025-12-02T16:00:00.000Z","stockId":2633,"sp":16.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2633,"sp":17.01},{"date":"2025-11-30T16:00:00.000Z","stockId":2633,"sp":17.24},{"date":"2025-11-27T16:00:00.000Z","stockId":2633,"sp":17.51},{"date":"2025-11-26T16:00:00.000Z","stockId":2633,"sp":17.26},{"date":"2025-11-25T16:00:00.000Z","stockId":2633,"sp":17.19},{"date":"2025-11-24T16:00:00.000Z","stockId":2633,"sp":17.5},{"date":"2025-11-23T16:00:00.000Z","stockId":2633,"sp":17.18},{"date":"2025-11-20T16:00:00.000Z","stockId":2633,"sp":16.61},{"date":"2025-11-19T16:00:00.000Z","stockId":2633,"sp":17.4},{"date":"2025-11-18T16:00:00.000Z","stockId":2633,"sp":17.46},{"date":"2025-11-17T16:00:00.000Z","stockId":2633,"sp":17.96},{"date":"2025-11-16T16:00:00.000Z","stockId":2633,"sp":17.84},{"date":"2025-11-13T16:00:00.000Z","stockId":2633,"sp":18.04},{"date":"2025-11-12T16:00:00.000Z","stockId":2633,"sp":17.68},{"date":"2025-11-11T16:00:00.000Z","stockId":2633,"sp":17.57},{"date":"2025-11-10T16:00:00.000Z","stockId":2633,"sp":17.87},{"date":"2025-11-09T16:00:00.000Z","stockId":2633,"sp":17.92},{"date":"2025-11-06T16:00:00.000Z","stockId":2633,"sp":18.08},{"date":"2025-11-05T16:00:00.000Z","stockId":2633,"sp":18.29},{"date":"2025-11-04T16:00:00.000Z","stockId":2633,"sp":18.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2633,"sp":18.43},{"date":"2025-11-02T16:00:00.000Z","stockId":2633,"sp":18.5},{"date":"2025-10-30T16:00:00.000Z","stockId":2633,"sp":18.37},{"date":"2025-10-29T16:00:00.000Z","stockId":2633,"sp":17.8},{"date":"2025-10-28T16:00:00.000Z","stockId":2633,"sp":18.44},{"date":"2025-10-27T16:00:00.000Z","stockId":2633,"sp":18.83},{"date":"2025-10-26T16:00:00.000Z","stockId":2633,"sp":19.35},{"date":"2025-10-23T16:00:00.000Z","stockId":2633,"sp":18.96},{"date":"2025-10-22T16:00:00.000Z","stockId":2633,"sp":19.1},{"date":"2025-10-21T16:00:00.000Z","stockId":2633,"sp":17.36},{"date":"2025-10-20T16:00:00.000Z","stockId":2633,"sp":16.65},{"date":"2025-10-19T16:00:00.000Z","stockId":2633,"sp":16.46},{"date":"2025-10-16T16:00:00.000Z","stockId":2633,"sp":16.01},{"date":"2025-10-15T16:00:00.000Z","stockId":2633,"sp":16.6},{"date":"2025-10-14T16:00:00.000Z","stockId":2633,"sp":16.42},{"date":"2025-10-13T16:00:00.000Z","stockId":2633,"sp":15.95},{"date":"2025-10-12T16:00:00.000Z","stockId":2633,"sp":15.93},{"date":"2025-10-09T16:00:00.000Z","stockId":2633,"sp":15.94},{"date":"2025-10-08T16:00:00.000Z","stockId":2633,"sp":15.83},{"date":"2025-09-29T16:00:00.000Z","stockId":2633,"sp":16},{"date":"2025-09-28T16:00:00.000Z","stockId":2633,"sp":15.71},{"date":"2025-09-25T16:00:00.000Z","stockId":2633,"sp":15.63},{"date":"2025-09-24T16:00:00.000Z","stockId":2633,"sp":15.71},{"date":"2025-09-23T16:00:00.000Z","stockId":2633,"sp":15.99},{"date":"2025-09-22T16:00:00.000Z","stockId":2633,"sp":15.59},{"date":"2025-09-21T16:00:00.000Z","stockId":2633,"sp":15.78},{"date":"2025-09-18T16:00:00.000Z","stockId":2633,"sp":15.76},{"date":"2025-09-17T16:00:00.000Z","stockId":2633,"sp":15.69},{"date":"2025-09-16T16:00:00.000Z","stockId":2633,"sp":15.78},{"date":"2025-09-15T16:00:00.000Z","stockId":2633,"sp":15.68},{"date":"2025-09-14T16:00:00.000Z","stockId":2633,"sp":15.8},{"date":"2025-09-11T16:00:00.000Z","stockId":2633,"sp":15.52},{"date":"2025-09-10T16:00:00.000Z","stockId":2633,"sp":15.61},{"date":"2025-09-09T16:00:00.000Z","stockId":2633,"sp":15.57},{"date":"2025-09-08T16:00:00.000Z","stockId":2633,"sp":15.47},{"date":"2025-09-07T16:00:00.000Z","stockId":2633,"sp":15.45},{"date":"2025-09-04T16:00:00.000Z","stockId":2633,"sp":15.66},{"date":"2025-09-03T16:00:00.000Z","stockId":2633,"sp":15.4},{"date":"2025-09-02T16:00:00.000Z","stockId":2633,"sp":15.22},{"date":"2025-09-01T16:00:00.000Z","stockId":2633,"sp":15.38},{"date":"2025-08-26T16:00:00.000Z","stockId":2633,"sp":16.09},{"date":"2025-08-25T16:00:00.000Z","stockId":2633,"sp":16.56},{"date":"2025-08-24T16:00:00.000Z","stockId":2633,"sp":16.7},{"date":"2025-08-21T16:00:00.000Z","stockId":2633,"sp":16.76},{"date":"2025-08-20T16:00:00.000Z","stockId":2633,"sp":16.81},{"date":"2025-08-19T16:00:00.000Z","stockId":2633,"sp":16.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2633,"sp":16.96},{"date":"2025-08-17T16:00:00.000Z","stockId":2633,"sp":17.23},{"date":"2025-08-14T16:00:00.000Z","stockId":2633,"sp":16.73},{"date":"2025-08-13T16:00:00.000Z","stockId":2633,"sp":16.62},{"date":"2025-08-12T16:00:00.000Z","stockId":2633,"sp":16.69},{"date":"2025-08-11T16:00:00.000Z","stockId":2633,"sp":16.68},{"date":"2025-08-10T16:00:00.000Z","stockId":2633,"sp":16.66},{"date":"2025-08-07T16:00:00.000Z","stockId":2633,"sp":16.76},{"date":"2025-08-06T16:00:00.000Z","stockId":2633,"sp":16.69},{"date":"2025-08-05T16:00:00.000Z","stockId":2633,"sp":16.59},{"date":"2025-08-04T16:00:00.000Z","stockId":2633,"sp":16.53},{"date":"2025-08-03T16:00:00.000Z","stockId":2633,"sp":16.57},{"date":"2025-07-31T16:00:00.000Z","stockId":2633,"sp":16.6},{"date":"2025-07-30T16:00:00.000Z","stockId":2633,"sp":16.58},{"date":"2025-07-29T16:00:00.000Z","stockId":2633,"sp":16.69},{"date":"2025-07-28T16:00:00.000Z","stockId":2633,"sp":16.78},{"date":"2025-07-27T16:00:00.000Z","stockId":2633,"sp":16.65},{"date":"2025-07-24T16:00:00.000Z","stockId":2633,"sp":17.12},{"date":"2025-07-23T16:00:00.000Z","stockId":2633,"sp":17.08},{"date":"2025-07-22T16:00:00.000Z","stockId":2633,"sp":16.7},{"date":"2025-07-21T16:00:00.000Z","stockId":2633,"sp":16.6},{"date":"2025-07-20T16:00:00.000Z","stockId":2633,"sp":16.66},{"date":"2025-07-17T16:00:00.000Z","stockId":2633,"sp":16.66},{"date":"2025-07-16T16:00:00.000Z","stockId":2633,"sp":16.78},{"date":"2025-07-15T16:00:00.000Z","stockId":2633,"sp":16.58},{"date":"2025-07-14T16:00:00.000Z","stockId":2633,"sp":16.58},{"date":"2025-07-13T16:00:00.000Z","stockId":2633,"sp":16.67},{"date":"2025-07-10T16:00:00.000Z","stockId":2633,"sp":16.47},{"date":"2025-07-09T16:00:00.000Z","stockId":2633,"sp":16.21},{"date":"2025-07-08T16:00:00.000Z","stockId":2633,"sp":14.74},{"date":"2025-07-07T16:00:00.000Z","stockId":2633,"sp":14.29},{"date":"2025-07-06T16:00:00.000Z","stockId":2633,"sp":14.32},{"date":"2025-07-03T16:00:00.000Z","stockId":2633,"sp":14.21},{"date":"2025-07-02T16:00:00.000Z","stockId":2633,"sp":14.42},{"date":"2025-07-01T16:00:00.000Z","stockId":2633,"sp":14.07},{"date":"2025-06-30T16:00:00.000Z","stockId":2633,"sp":14.02},{"date":"2025-06-29T16:00:00.000Z","stockId":2633,"sp":13.83},{"date":"2025-06-26T16:00:00.000Z","stockId":2633,"sp":13.62},{"date":"2025-06-25T16:00:00.000Z","stockId":2633,"sp":13.54},{"date":"2025-06-24T16:00:00.000Z","stockId":2633,"sp":13.4},{"date":"2025-06-23T16:00:00.000Z","stockId":2633,"sp":13.39},{"date":"2025-06-22T16:00:00.000Z","stockId":2633,"sp":13.06},{"date":"2025-06-19T16:00:00.000Z","stockId":2633,"sp":12.8},{"date":"2025-06-18T16:00:00.000Z","stockId":2633,"sp":12.89},{"date":"2025-06-17T16:00:00.000Z","stockId":2633,"sp":13.18},{"date":"2025-06-16T16:00:00.000Z","stockId":2633,"sp":13.26},{"date":"2025-06-15T16:00:00.000Z","stockId":2633,"sp":13.3},{"date":"2025-06-12T16:00:00.000Z","stockId":2633,"sp":13.27},{"date":"2025-06-11T16:00:00.000Z","stockId":2633,"sp":13.51},{"date":"2025-06-10T16:00:00.000Z","stockId":2633,"sp":13.53},{"date":"2025-06-09T16:00:00.000Z","stockId":2633,"sp":13.57},{"date":"2025-06-08T16:00:00.000Z","stockId":2633,"sp":13.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2633,"sp":13.9},{"date":"2025-06-04T16:00:00.000Z","stockId":2633,"sp":14.04},{"date":"2025-06-03T16:00:00.000Z","stockId":2633,"sp":15.28},{"date":"2025-06-02T16:00:00.000Z","stockId":2633,"sp":16.98},{"date":"2025-05-29T16:00:00.000Z","stockId":2633,"sp":15.44},{"date":"2025-05-28T16:00:00.000Z","stockId":2633,"sp":14.04},{"date":"2025-05-27T16:00:00.000Z","stockId":2633,"sp":14.39},{"date":"2025-05-26T16:00:00.000Z","stockId":2633,"sp":13.98},{"date":"2025-05-25T16:00:00.000Z","stockId":2633,"sp":13.72},{"date":"2025-05-22T16:00:00.000Z","stockId":2633,"sp":13.6},{"date":"2025-05-21T16:00:00.000Z","stockId":2633,"sp":13.84},{"date":"2025-05-20T16:00:00.000Z","stockId":2633,"sp":13.81},{"date":"2025-05-19T16:00:00.000Z","stockId":2633,"sp":13.8},{"date":"2025-05-18T16:00:00.000Z","stockId":2633,"sp":13.44},{"date":"2025-05-15T16:00:00.000Z","stockId":2633,"sp":12.96},{"date":"2025-05-14T16:00:00.000Z","stockId":2633,"sp":12.59},{"date":"2025-05-13T16:00:00.000Z","stockId":2633,"sp":12.7},{"date":"2025-05-12T16:00:00.000Z","stockId":2633,"sp":12.68},{"date":"2025-05-11T16:00:00.000Z","stockId":2633,"sp":12.74},{"date":"2025-05-08T16:00:00.000Z","stockId":2633,"sp":12.9},{"date":"2025-05-07T16:00:00.000Z","stockId":2633,"sp":12.74},{"date":"2025-05-06T16:00:00.000Z","stockId":2633,"sp":12.61},{"date":"2025-05-05T16:00:00.000Z","stockId":2633,"sp":12.66},{"date":"2025-04-29T16:00:00.000Z","stockId":2633,"sp":12.01},{"date":"2025-04-28T16:00:00.000Z","stockId":2633,"sp":12.27},{"date":"2025-04-27T16:00:00.000Z","stockId":2633,"sp":11.15},{"date":"2025-04-24T16:00:00.000Z","stockId":2633,"sp":11.25},{"date":"2025-04-23T16:00:00.000Z","stockId":2633,"sp":11.33},{"date":"2025-04-22T16:00:00.000Z","stockId":2633,"sp":11.55},{"date":"2025-04-21T16:00:00.000Z","stockId":2633,"sp":11.21},{"date":"2025-04-20T16:00:00.000Z","stockId":2633,"sp":11.11},{"date":"2025-04-17T16:00:00.000Z","stockId":2633,"sp":10.87},{"date":"2025-04-16T16:00:00.000Z","stockId":2633,"sp":10.73},{"date":"2025-04-15T16:00:00.000Z","stockId":2633,"sp":10.66},{"date":"2025-04-14T16:00:00.000Z","stockId":2633,"sp":11.1},{"date":"2025-04-13T16:00:00.000Z","stockId":2633,"sp":10.84},{"date":"2025-04-10T16:00:00.000Z","stockId":2633,"sp":10.31},{"date":"2025-04-09T16:00:00.000Z","stockId":2633,"sp":10.13},{"date":"2025-04-08T16:00:00.000Z","stockId":2633,"sp":9.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2633,"sp":9.41},{"date":"2025-04-06T16:00:00.000Z","stockId":2633,"sp":10.09},{"date":"2025-04-02T16:00:00.000Z","stockId":2633,"sp":11.21},{"date":"2025-04-01T16:00:00.000Z","stockId":2633,"sp":11.28},{"date":"2025-03-31T16:00:00.000Z","stockId":2633,"sp":11.49},{"date":"2025-03-30T16:00:00.000Z","stockId":2633,"sp":11.49},{"date":"2025-03-27T16:00:00.000Z","stockId":2633,"sp":11.44},{"date":"2025-03-26T16:00:00.000Z","stockId":2633,"sp":11.69},{"date":"2025-03-25T16:00:00.000Z","stockId":2633,"sp":12.52},{"date":"2025-03-24T16:00:00.000Z","stockId":2633,"sp":12.92},{"date":"2025-03-23T16:00:00.000Z","stockId":2633,"sp":14.36},{"date":"2025-03-20T16:00:00.000Z","stockId":2633,"sp":15.7},{"date":"2025-03-19T16:00:00.000Z","stockId":2633,"sp":14.27},{"date":"2025-03-18T16:00:00.000Z","stockId":2633,"sp":12.97},{"date":"2025-03-17T16:00:00.000Z","stockId":2633,"sp":11.79},{"date":"2025-03-16T16:00:00.000Z","stockId":2633,"sp":12.27},{"date":"2025-03-13T16:00:00.000Z","stockId":2633,"sp":12.02},{"date":"2025-03-12T16:00:00.000Z","stockId":2633,"sp":12.2},{"date":"2025-03-11T16:00:00.000Z","stockId":2633,"sp":11.91},{"date":"2025-03-10T16:00:00.000Z","stockId":2633,"sp":11.62},{"date":"2025-03-09T16:00:00.000Z","stockId":2633,"sp":11.72},{"date":"2025-03-06T16:00:00.000Z","stockId":2633,"sp":11.13},{"date":"2025-03-05T16:00:00.000Z","stockId":2633,"sp":11.52},{"date":"2025-03-04T16:00:00.000Z","stockId":2633,"sp":11.5},{"date":"2025-03-03T16:00:00.000Z","stockId":2633,"sp":11.21},{"date":"2025-03-02T16:00:00.000Z","stockId":2633,"sp":11.03},{"date":"2025-02-27T16:00:00.000Z","stockId":2633,"sp":10.99},{"date":"2025-02-26T16:00:00.000Z","stockId":2633,"sp":11.56},{"date":"2025-02-25T16:00:00.000Z","stockId":2633,"sp":11.46},{"date":"2025-02-24T16:00:00.000Z","stockId":2633,"sp":11.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2633,"sp":11.47},{"date":"2025-02-20T16:00:00.000Z","stockId":2633,"sp":11.6},{"date":"2025-02-19T16:00:00.000Z","stockId":2633,"sp":11.91},{"date":"2025-02-18T16:00:00.000Z","stockId":2633,"sp":11.27},{"date":"2025-02-17T16:00:00.000Z","stockId":2633,"sp":11.02},{"date":"2025-02-16T16:00:00.000Z","stockId":2633,"sp":11.36},{"date":"2025-02-13T16:00:00.000Z","stockId":2633,"sp":10.86},{"date":"2025-02-12T16:00:00.000Z","stockId":2633,"sp":10.95},{"date":"2025-02-11T16:00:00.000Z","stockId":2633,"sp":11.25},{"date":"2025-02-10T16:00:00.000Z","stockId":2633,"sp":11.33},{"date":"2025-02-09T16:00:00.000Z","stockId":2633,"sp":11.32},{"date":"2025-02-06T16:00:00.000Z","stockId":2633,"sp":11.25},{"date":"2025-02-05T16:00:00.000Z","stockId":2633,"sp":11.16},{"date":"2025-02-04T16:00:00.000Z","stockId":2633,"sp":11.14},{"date":"2025-01-26T16:00:00.000Z","stockId":2633,"sp":10.9},{"date":"2025-01-23T16:00:00.000Z","stockId":2633,"sp":10.69},{"date":"2025-01-22T16:00:00.000Z","stockId":2633,"sp":10.68},{"date":"2025-01-21T16:00:00.000Z","stockId":2633,"sp":10.75},{"date":"2025-01-20T16:00:00.000Z","stockId":2633,"sp":10.81},{"date":"2025-01-19T16:00:00.000Z","stockId":2633,"sp":10.96},{"date":"2025-01-16T16:00:00.000Z","stockId":2633,"sp":10.65},{"date":"2025-01-15T16:00:00.000Z","stockId":2633,"sp":10.64},{"date":"2025-01-14T16:00:00.000Z","stockId":2633,"sp":10.41},{"date":"2025-01-13T16:00:00.000Z","stockId":2633,"sp":10.32},{"date":"2025-01-12T16:00:00.000Z","stockId":2633,"sp":9.78},{"date":"2025-01-09T16:00:00.000Z","stockId":2633,"sp":9.73},{"date":"2025-01-08T16:00:00.000Z","stockId":2633,"sp":10.17},{"date":"2025-01-07T16:00:00.000Z","stockId":2633,"sp":10.22},{"date":"2025-01-06T16:00:00.000Z","stockId":2633,"sp":10.13},{"date":"2025-01-05T16:00:00.000Z","stockId":2633,"sp":9.83},{"date":"2025-01-02T16:00:00.000Z","stockId":2633,"sp":9.93},{"date":"2025-01-01T16:00:00.000Z","stockId":2633,"sp":10.79},{"date":"2024-12-30T16:00:00.000Z","stockId":2633,"sp":10.75},{"date":"2024-12-29T16:00:00.000Z","stockId":2633,"sp":10.59},{"date":"2024-12-26T16:00:00.000Z","stockId":2633,"sp":10.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2633,"sp":10.58},{"date":"2024-12-24T16:00:00.000Z","stockId":2633,"sp":10.38},{"date":"2024-12-23T16:00:00.000Z","stockId":2633,"sp":10.65},{"date":"2024-12-22T16:00:00.000Z","stockId":2633,"sp":10.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2633,"sp":11.24},{"date":"2024-12-18T16:00:00.000Z","stockId":2633,"sp":10.9},{"date":"2024-12-17T16:00:00.000Z","stockId":2633,"sp":11.04},{"date":"2024-12-16T16:00:00.000Z","stockId":2633,"sp":11.18},{"date":"2024-12-15T16:00:00.000Z","stockId":2633,"sp":11.98},{"date":"2024-12-12T16:00:00.000Z","stockId":2633,"sp":11.82},{"date":"2024-12-11T16:00:00.000Z","stockId":2633,"sp":11.87},{"date":"2024-12-10T16:00:00.000Z","stockId":2633,"sp":11.64},{"date":"2024-12-09T16:00:00.000Z","stockId":2633,"sp":12.93},{"date":"2024-12-08T16:00:00.000Z","stockId":2633,"sp":13.6},{"date":"2024-12-05T16:00:00.000Z","stockId":2633,"sp":13.88},{"date":"2024-12-04T16:00:00.000Z","stockId":2633,"sp":14.53},{"date":"2024-12-03T16:00:00.000Z","stockId":2633,"sp":13.74},{"date":"2024-12-02T16:00:00.000Z","stockId":2633,"sp":13.31},{"date":"2024-12-01T16:00:00.000Z","stockId":2633,"sp":13.3},{"date":"2024-11-28T16:00:00.000Z","stockId":2633,"sp":13.03},{"date":"2024-11-27T16:00:00.000Z","stockId":2633,"sp":12.64},{"date":"2024-11-26T16:00:00.000Z","stockId":2633,"sp":12.75},{"date":"2024-11-25T16:00:00.000Z","stockId":2633,"sp":12.82},{"date":"2024-11-24T16:00:00.000Z","stockId":2633,"sp":12.82},{"date":"2024-11-21T16:00:00.000Z","stockId":2633,"sp":12.55},{"date":"2024-11-20T16:00:00.000Z","stockId":2633,"sp":12.78},{"date":"2024-11-19T16:00:00.000Z","stockId":2633,"sp":13.18},{"date":"2024-11-18T16:00:00.000Z","stockId":2633,"sp":12.22},{"date":"2024-11-17T16:00:00.000Z","stockId":2633,"sp":11.96},{"date":"2024-11-14T16:00:00.000Z","stockId":2633,"sp":12.14},{"date":"2024-11-13T16:00:00.000Z","stockId":2633,"sp":12.87},{"date":"2024-11-12T16:00:00.000Z","stockId":2633,"sp":13.12},{"date":"2024-11-11T16:00:00.000Z","stockId":2633,"sp":13.11},{"date":"2024-11-10T16:00:00.000Z","stockId":2633,"sp":12.65},{"date":"2024-11-07T16:00:00.000Z","stockId":2633,"sp":12.06},{"date":"2024-11-06T16:00:00.000Z","stockId":2633,"sp":11.32},{"date":"2024-11-05T16:00:00.000Z","stockId":2633,"sp":11.39},{"date":"2024-11-04T16:00:00.000Z","stockId":2633,"sp":11.16},{"date":"2024-11-03T16:00:00.000Z","stockId":2633,"sp":11.29},{"date":"2024-10-31T16:00:00.000Z","stockId":2633,"sp":12.54},{"date":"2024-10-30T16:00:00.000Z","stockId":2633,"sp":13.93},{"date":"2024-10-29T16:00:00.000Z","stockId":2633,"sp":12.87},{"date":"2024-10-28T16:00:00.000Z","stockId":2633,"sp":11.7},{"date":"2024-10-27T16:00:00.000Z","stockId":2633,"sp":10.64},{"date":"2024-10-24T16:00:00.000Z","stockId":2633,"sp":9.67},{"date":"2024-10-23T16:00:00.000Z","stockId":2633,"sp":8.79},{"date":"2024-10-22T16:00:00.000Z","stockId":2633,"sp":8.59},{"date":"2024-10-21T16:00:00.000Z","stockId":2633,"sp":8.19},{"date":"2024-10-20T16:00:00.000Z","stockId":2633,"sp":8.21},{"date":"2024-10-17T16:00:00.000Z","stockId":2633,"sp":7.98},{"date":"2024-10-16T16:00:00.000Z","stockId":2633,"sp":7.84},{"date":"2024-10-15T16:00:00.000Z","stockId":2633,"sp":8},{"date":"2024-10-14T16:00:00.000Z","stockId":2633,"sp":7.9},{"date":"2024-10-13T16:00:00.000Z","stockId":2633,"sp":8.02},{"date":"2024-10-10T16:00:00.000Z","stockId":2633,"sp":7.85},{"date":"2024-10-09T16:00:00.000Z","stockId":2633,"sp":8},{"date":"2024-10-08T16:00:00.000Z","stockId":2633,"sp":8.14},{"date":"2024-10-07T16:00:00.000Z","stockId":2633,"sp":9.04},{"date":"2024-09-29T16:00:00.000Z","stockId":2633,"sp":8.98},{"date":"2024-09-26T16:00:00.000Z","stockId":2633,"sp":8.19},{"date":"2024-09-25T16:00:00.000Z","stockId":2633,"sp":7.88},{"date":"2024-09-24T16:00:00.000Z","stockId":2633,"sp":7.7},{"date":"2024-09-23T16:00:00.000Z","stockId":2633,"sp":7.46},{"date":"2024-09-22T16:00:00.000Z","stockId":2633,"sp":7.24},{"date":"2024-09-19T16:00:00.000Z","stockId":2633,"sp":7.27},{"date":"2024-09-18T16:00:00.000Z","stockId":2633,"sp":7.42},{"date":"2024-09-17T16:00:00.000Z","stockId":2633,"sp":7.05},{"date":"2024-09-12T16:00:00.000Z","stockId":2633,"sp":7.35},{"date":"2024-09-11T16:00:00.000Z","stockId":2633,"sp":7.54},{"date":"2024-09-10T16:00:00.000Z","stockId":2633,"sp":7.43},{"date":"2024-09-09T16:00:00.000Z","stockId":2633,"sp":7.45},{"date":"2024-09-08T16:00:00.000Z","stockId":2633,"sp":7.41},{"date":"2024-09-05T16:00:00.000Z","stockId":2633,"sp":7.68},{"date":"2024-09-04T16:00:00.000Z","stockId":2633,"sp":7.8},{"date":"2024-09-03T16:00:00.000Z","stockId":2633,"sp":7.56},{"date":"2024-09-02T16:00:00.000Z","stockId":2633,"sp":7.62},{"date":"2024-09-01T16:00:00.000Z","stockId":2633,"sp":7.54},{"date":"2024-08-29T16:00:00.000Z","stockId":2633,"sp":7.68},{"date":"2024-08-28T16:00:00.000Z","stockId":2633,"sp":7.49},{"date":"2024-08-27T16:00:00.000Z","stockId":2633,"sp":7.44},{"date":"2024-08-26T16:00:00.000Z","stockId":2633,"sp":7.34},{"date":"2024-08-25T16:00:00.000Z","stockId":2633,"sp":7.26},{"date":"2024-08-22T16:00:00.000Z","stockId":2633,"sp":7.16},{"date":"2024-08-21T16:00:00.000Z","stockId":2633,"sp":7.47},{"date":"2024-08-20T16:00:00.000Z","stockId":2633,"sp":6.79},{"date":"2024-08-19T16:00:00.000Z","stockId":2633,"sp":6.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2633,"sp":6.82},{"date":"2024-08-15T16:00:00.000Z","stockId":2633,"sp":6.58},{"date":"2024-08-14T16:00:00.000Z","stockId":2633,"sp":6.53},{"date":"2024-08-13T16:00:00.000Z","stockId":2633,"sp":6.59},{"date":"2024-08-12T16:00:00.000Z","stockId":2633,"sp":6.54},{"date":"2024-08-11T16:00:00.000Z","stockId":2633,"sp":6.63},{"date":"2024-08-08T16:00:00.000Z","stockId":2633,"sp":7.37},{"date":"2024-08-07T16:00:00.000Z","stockId":2633,"sp":7.17},{"date":"2024-08-06T16:00:00.000Z","stockId":2633,"sp":6.91},{"date":"2024-08-05T16:00:00.000Z","stockId":2633,"sp":7.07},{"date":"2024-08-04T16:00:00.000Z","stockId":2633,"sp":6.7},{"date":"2024-08-01T16:00:00.000Z","stockId":2633,"sp":7.08},{"date":"2024-07-31T16:00:00.000Z","stockId":2633,"sp":6.89},{"date":"2024-07-30T16:00:00.000Z","stockId":2633,"sp":6.83},{"date":"2024-07-29T16:00:00.000Z","stockId":2633,"sp":6.59},{"date":"2024-07-28T16:00:00.000Z","stockId":2633,"sp":6.69},{"date":"2024-07-25T16:00:00.000Z","stockId":2633,"sp":6.74},{"date":"2024-07-24T16:00:00.000Z","stockId":2633,"sp":6.74},{"date":"2024-07-23T16:00:00.000Z","stockId":2633,"sp":6.75},{"date":"2024-07-22T16:00:00.000Z","stockId":2633,"sp":6.55},{"date":"2024-07-21T16:00:00.000Z","stockId":2633,"sp":6.05},{"date":"2024-07-18T16:00:00.000Z","stockId":2633,"sp":5.85},{"date":"2024-07-17T16:00:00.000Z","stockId":2633,"sp":5.84},{"date":"2024-07-16T16:00:00.000Z","stockId":2633,"sp":5.88},{"date":"2024-07-15T16:00:00.000Z","stockId":2633,"sp":5.98},{"date":"2024-07-14T16:00:00.000Z","stockId":2633,"sp":5.97},{"date":"2024-07-11T16:00:00.000Z","stockId":2633,"sp":5.98},{"date":"2024-07-10T16:00:00.000Z","stockId":2633,"sp":5.98},{"date":"2024-07-09T16:00:00.000Z","stockId":2633,"sp":5.7},{"date":"2024-07-08T16:00:00.000Z","stockId":2633,"sp":5.77},{"date":"2024-07-07T16:00:00.000Z","stockId":2633,"sp":5.71},{"date":"2024-07-04T16:00:00.000Z","stockId":2633,"sp":5.9},{"date":"2024-07-03T16:00:00.000Z","stockId":2633,"sp":5.84},{"date":"2024-07-02T16:00:00.000Z","stockId":2633,"sp":5.99},{"date":"2024-07-01T16:00:00.000Z","stockId":2633,"sp":6},{"date":"2024-06-30T16:00:00.000Z","stockId":2633,"sp":5.86},{"date":"2024-06-27T16:00:00.000Z","stockId":2633,"sp":5.88},{"date":"2024-06-26T16:00:00.000Z","stockId":2633,"sp":5.84},{"sp":5.91,"stockId":2633,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.65,"stockId":2633,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.56,"stockId":2633,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.81,"stockId":2633,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.96,"stockId":2633,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.29,"stockId":2633,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.42,"stockId":2633,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.84,"stockId":2633,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.95,"stockId":2633,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.02,"stockId":2633,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.16,"stockId":2633,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.07,"stockId":2633,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.13,"stockId":2633,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.57,"stockId":2633,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.19,"stockId":2633,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.19,"stockId":2633,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.47,"stockId":2633,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.77,"stockId":2633,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.77,"stockId":2633,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.18,"stockId":2633,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.86,"stockId":2633,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.91,"stockId":2633,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.03,"stockId":2633,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.08,"stockId":2633,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.24,"stockId":2633,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.31,"stockId":2633,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.25,"stockId":2633,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.33,"stockId":2633,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.25,"stockId":2633,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.28,"stockId":2633,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.39,"stockId":2633,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.83,"stockId":2633,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2633,"sp":7.23},{"date":"2024-05-08T16:00:00.000Z","stockId":2633,"sp":7.34},{"date":"2024-05-07T16:00:00.000Z","stockId":2633,"sp":7.02},{"date":"2024-05-06T16:00:00.000Z","stockId":2633,"sp":7.26},{"date":"2024-05-05T16:00:00.000Z","stockId":2633,"sp":7.21},{"date":"2024-04-29T16:00:00.000Z","stockId":2633,"sp":6.55},{"date":"2024-04-28T16:00:00.000Z","stockId":2633,"sp":6.55},{"date":"2024-04-25T16:00:00.000Z","stockId":2633,"sp":5.95},{"date":"2024-04-24T16:00:00.000Z","stockId":2633,"sp":6.27},{"date":"2024-04-23T16:00:00.000Z","stockId":2633,"sp":6.45},{"date":"2024-04-22T16:00:00.000Z","stockId":2633,"sp":6.25},{"date":"2024-04-21T16:00:00.000Z","stockId":2633,"sp":5.93},{"date":"2024-04-18T16:00:00.000Z","stockId":2633,"sp":6.27},{"date":"2024-04-17T16:00:00.000Z","stockId":2633,"sp":6.35},{"date":"2024-04-16T16:00:00.000Z","stockId":2633,"sp":6.27},{"date":"2024-04-15T16:00:00.000Z","stockId":2633,"sp":6.25},{"date":"2024-04-14T16:00:00.000Z","stockId":2633,"sp":6.94},{"date":"2024-04-11T16:00:00.000Z","stockId":2633,"sp":7.71},{"date":"2024-04-10T16:00:00.000Z","stockId":2633,"sp":7.81},{"date":"2024-04-09T16:00:00.000Z","stockId":2633,"sp":7.85},{"date":"2024-04-08T16:00:00.000Z","stockId":2633,"sp":8.1},{"date":"2024-04-07T16:00:00.000Z","stockId":2633,"sp":7.86},{"date":"2024-04-02T16:00:00.000Z","stockId":2633,"sp":8.39},{"date":"2024-04-01T16:00:00.000Z","stockId":2633,"sp":8.47},{"date":"2024-03-31T16:00:00.000Z","stockId":2633,"sp":8.36},{"date":"2024-03-28T16:00:00.000Z","stockId":2633,"sp":8.13},{"date":"2024-03-27T16:00:00.000Z","stockId":2633,"sp":8},{"date":"2024-03-26T16:00:00.000Z","stockId":2633,"sp":7.73},{"date":"2024-03-25T16:00:00.000Z","stockId":2633,"sp":8.1},{"date":"2024-03-24T16:00:00.000Z","stockId":2633,"sp":8.06},{"date":"2024-03-21T16:00:00.000Z","stockId":2633,"sp":8.28},{"date":"2024-03-20T16:00:00.000Z","stockId":2633,"sp":8.56},{"date":"2024-03-19T16:00:00.000Z","stockId":2633,"sp":8.56},{"date":"2024-03-18T16:00:00.000Z","stockId":2633,"sp":8.2},{"date":"2024-03-17T16:00:00.000Z","stockId":2633,"sp":8.28},{"date":"2024-03-14T16:00:00.000Z","stockId":2633,"sp":8.02},{"date":"2024-03-13T16:00:00.000Z","stockId":2633,"sp":7.78},{"date":"2024-03-12T16:00:00.000Z","stockId":2633,"sp":7.79},{"date":"2024-03-11T16:00:00.000Z","stockId":2633,"sp":7.74},{"date":"2024-03-10T16:00:00.000Z","stockId":2633,"sp":7.5},{"date":"2024-03-07T16:00:00.000Z","stockId":2633,"sp":7.23},{"date":"2024-03-06T16:00:00.000Z","stockId":2633,"sp":7.17},{"date":"2024-03-05T16:00:00.000Z","stockId":2633,"sp":7.18},{"date":"2024-03-04T16:00:00.000Z","stockId":2633,"sp":6.94},{"date":"2024-03-03T16:00:00.000Z","stockId":2633,"sp":7.25},{"date":"2024-02-29T16:00:00.000Z","stockId":2633,"sp":7.28},{"date":"2024-02-28T16:00:00.000Z","stockId":2633,"sp":7.28},{"date":"2024-02-27T16:00:00.000Z","stockId":2633,"sp":7.18},{"date":"2024-02-26T16:00:00.000Z","stockId":2633,"sp":7.98},{"date":"2024-02-25T16:00:00.000Z","stockId":2633,"sp":7.69},{"date":"2024-02-22T16:00:00.000Z","stockId":2633,"sp":7.36},{"date":"2024-02-21T16:00:00.000Z","stockId":2633,"sp":6.91},{"date":"2024-02-20T16:00:00.000Z","stockId":2633,"sp":6.8},{"date":"2024-02-19T16:00:00.000Z","stockId":2633,"sp":6.18},{"date":"2024-02-18T16:00:00.000Z","stockId":2633,"sp":5.97},{"date":"2024-02-07T16:00:00.000Z","stockId":2633,"sp":5.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2633,"sp":5.39},{"date":"2024-02-05T16:00:00.000Z","stockId":2633,"sp":5.99},{"date":"2024-02-04T16:00:00.000Z","stockId":2633,"sp":6.65},{"date":"2024-02-01T16:00:00.000Z","stockId":2633,"sp":7.39},{"date":"2024-01-31T16:00:00.000Z","stockId":2633,"sp":7.92},{"date":"2024-01-30T16:00:00.000Z","stockId":2633,"sp":8.03},{"date":"2024-01-29T16:00:00.000Z","stockId":2633,"sp":8.8},{"date":"2024-01-28T16:00:00.000Z","stockId":2633,"sp":9.39},{"date":"2024-01-25T16:00:00.000Z","stockId":2633,"sp":10.09},{"date":"2024-01-24T16:00:00.000Z","stockId":2633,"sp":9.75},{"date":"2024-01-23T16:00:00.000Z","stockId":2633,"sp":9.4},{"date":"2024-01-22T16:00:00.000Z","stockId":2633,"sp":8.99},{"date":"2024-01-21T16:00:00.000Z","stockId":2633,"sp":9.68},{"date":"2024-01-18T16:00:00.000Z","stockId":2633,"sp":10.39},{"date":"2024-01-17T16:00:00.000Z","stockId":2633,"sp":10.56},{"date":"2024-01-16T16:00:00.000Z","stockId":2633,"sp":10.84},{"date":"2024-01-15T16:00:00.000Z","stockId":2633,"sp":11.06},{"date":"2024-01-14T16:00:00.000Z","stockId":2633,"sp":11.13},{"date":"2024-01-11T16:00:00.000Z","stockId":2633,"sp":11.09},{"date":"2024-01-10T16:00:00.000Z","stockId":2633,"sp":11.22},{"date":"2024-01-09T16:00:00.000Z","stockId":2633,"sp":11.23},{"date":"2024-01-08T16:00:00.000Z","stockId":2633,"sp":11.41},{"date":"2024-01-07T16:00:00.000Z","stockId":2633,"sp":11.07},{"date":"2024-01-04T16:00:00.000Z","stockId":2633,"sp":11.15},{"date":"2024-01-03T16:00:00.000Z","stockId":2633,"sp":11.51},{"date":"2024-01-02T16:00:00.000Z","stockId":2633,"sp":11.46},{"date":"2024-01-01T16:00:00.000Z","stockId":2633,"sp":11.52},{"date":"2023-12-28T16:00:00.000Z","stockId":2633,"sp":11.69},{"date":"2023-12-27T16:00:00.000Z","stockId":2633,"sp":11},{"date":"2023-12-26T16:00:00.000Z","stockId":2633,"sp":10.74},{"date":"2023-12-25T16:00:00.000Z","stockId":2633,"sp":10.62},{"date":"2023-12-24T16:00:00.000Z","stockId":2633,"sp":10.88},{"date":"2023-12-21T16:00:00.000Z","stockId":2633,"sp":11.03},{"date":"2023-12-20T16:00:00.000Z","stockId":2633,"sp":11.18},{"date":"2023-12-19T16:00:00.000Z","stockId":2633,"sp":11.08},{"date":"2023-12-18T16:00:00.000Z","stockId":2633,"sp":10.95},{"date":"2023-12-17T16:00:00.000Z","stockId":2633,"sp":10.81},{"date":"2023-12-14T16:00:00.000Z","stockId":2633,"sp":10.95},{"date":"2023-12-13T16:00:00.000Z","stockId":2633,"sp":10.89},{"date":"2023-12-12T16:00:00.000Z","stockId":2633,"sp":10.71},{"date":"2023-12-11T16:00:00.000Z","stockId":2633,"sp":10.61},{"date":"2023-12-10T16:00:00.000Z","stockId":2633,"sp":10.55},{"date":"2023-12-07T16:00:00.000Z","stockId":2633,"sp":10.55},{"date":"2023-12-06T16:00:00.000Z","stockId":2633,"sp":10.97},{"date":"2023-12-05T16:00:00.000Z","stockId":2633,"sp":11.05},{"date":"2023-12-04T16:00:00.000Z","stockId":2633,"sp":10.92},{"date":"2023-12-03T16:00:00.000Z","stockId":2633,"sp":11.06},{"date":"2023-11-30T16:00:00.000Z","stockId":2633,"sp":11.03},{"date":"2023-11-29T16:00:00.000Z","stockId":2633,"sp":10.98},{"date":"2023-11-28T16:00:00.000Z","stockId":2633,"sp":11.08},{"date":"2023-11-27T16:00:00.000Z","stockId":2633,"sp":11.18},{"date":"2023-11-26T16:00:00.000Z","stockId":2633,"sp":10.96},{"date":"2023-11-23T16:00:00.000Z","stockId":2633,"sp":10.85},{"date":"2023-11-22T16:00:00.000Z","stockId":2633,"sp":10.88},{"date":"2023-11-21T16:00:00.000Z","stockId":2633,"sp":10.87},{"date":"2023-11-20T16:00:00.000Z","stockId":2633,"sp":11},{"date":"2023-11-19T16:00:00.000Z","stockId":2633,"sp":11.06},{"date":"2023-11-16T16:00:00.000Z","stockId":2633,"sp":10.89},{"date":"2023-11-15T16:00:00.000Z","stockId":2633,"sp":10.85},{"date":"2023-11-14T16:00:00.000Z","stockId":2633,"sp":10.85},{"date":"2023-11-13T16:00:00.000Z","stockId":2633,"sp":10.94},{"date":"2023-11-12T16:00:00.000Z","stockId":2633,"sp":11.04},{"date":"2023-11-09T16:00:00.000Z","stockId":2633,"sp":10.86},{"date":"2023-11-08T16:00:00.000Z","stockId":2633,"sp":10.85},{"date":"2023-11-07T16:00:00.000Z","stockId":2633,"sp":10.88},{"date":"2023-11-06T16:00:00.000Z","stockId":2633,"sp":10.93},{"date":"2023-11-05T16:00:00.000Z","stockId":2633,"sp":10.86},{"date":"2023-11-02T16:00:00.000Z","stockId":2633,"sp":10.8},{"date":"2023-11-01T16:00:00.000Z","stockId":2633,"sp":10.69},{"date":"2023-10-31T16:00:00.000Z","stockId":2633,"sp":10.76},{"date":"2023-10-30T16:00:00.000Z","stockId":2633,"sp":10.6},{"date":"2023-10-29T16:00:00.000Z","stockId":2633,"sp":10.6},{"date":"2023-10-26T16:00:00.000Z","stockId":2633,"sp":10.31},{"date":"2023-10-25T16:00:00.000Z","stockId":2633,"sp":10.22},{"date":"2023-10-24T16:00:00.000Z","stockId":2633,"sp":10.27},{"date":"2023-10-23T16:00:00.000Z","stockId":2633,"sp":10.07},{"date":"2023-10-22T16:00:00.000Z","stockId":2633,"sp":9.63},{"date":"2023-10-19T16:00:00.000Z","stockId":2633,"sp":9.87},{"date":"2023-10-18T16:00:00.000Z","stockId":2633,"sp":9.87},{"date":"2023-10-17T16:00:00.000Z","stockId":2633,"sp":9.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2633,"sp":10.04},{"date":"2023-10-15T16:00:00.000Z","stockId":2633,"sp":10.01},{"date":"2023-10-12T16:00:00.000Z","stockId":2633,"sp":10.06},{"date":"2023-10-11T16:00:00.000Z","stockId":2633,"sp":10.27},{"date":"2023-10-10T16:00:00.000Z","stockId":2633,"sp":10.27},{"date":"2023-10-09T16:00:00.000Z","stockId":2633,"sp":10.39},{"date":"2023-10-08T16:00:00.000Z","stockId":2633,"sp":10.37},{"date":"2023-09-27T16:00:00.000Z","stockId":2633,"sp":10.54},{"date":"2023-09-26T16:00:00.000Z","stockId":2633,"sp":10.61},{"date":"2023-09-25T16:00:00.000Z","stockId":2633,"sp":10.51},{"date":"2023-09-24T16:00:00.000Z","stockId":2633,"sp":10.45},{"date":"2023-09-21T16:00:00.000Z","stockId":2633,"sp":10.54},{"date":"2023-09-20T16:00:00.000Z","stockId":2633,"sp":10.35},{"date":"2023-09-19T16:00:00.000Z","stockId":2633,"sp":10.38},{"date":"2023-09-18T16:00:00.000Z","stockId":2633,"sp":10.35},{"date":"2023-09-17T16:00:00.000Z","stockId":2633,"sp":10.5},{"date":"2023-09-14T16:00:00.000Z","stockId":2633,"sp":10.29},{"date":"2023-09-13T16:00:00.000Z","stockId":2633,"sp":10.29},{"date":"2023-09-12T16:00:00.000Z","stockId":2633,"sp":10.37},{"date":"2023-09-11T16:00:00.000Z","stockId":2633,"sp":10.59},{"date":"2023-09-10T16:00:00.000Z","stockId":2633,"sp":10.67},{"date":"2023-09-07T16:00:00.000Z","stockId":2633,"sp":10.45},{"date":"2023-09-06T16:00:00.000Z","stockId":2633,"sp":10.54},{"date":"2023-09-05T16:00:00.000Z","stockId":2633,"sp":10.72},{"date":"2023-09-04T16:00:00.000Z","stockId":2633,"sp":10.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2633,"sp":10.79},{"date":"2023-08-31T16:00:00.000Z","stockId":2633,"sp":10.66},{"date":"2023-08-30T16:00:00.000Z","stockId":2633,"sp":10.64},{"date":"2023-08-29T16:00:00.000Z","stockId":2633,"sp":10.55},{"date":"2023-08-28T16:00:00.000Z","stockId":2633,"sp":10.48},{"date":"2023-08-27T16:00:00.000Z","stockId":2633,"sp":9.8},{"date":"2023-08-24T16:00:00.000Z","stockId":2633,"sp":9.64},{"date":"2023-08-23T16:00:00.000Z","stockId":2633,"sp":9.67},{"date":"2023-08-22T16:00:00.000Z","stockId":2633,"sp":9.99},{"date":"2023-08-21T16:00:00.000Z","stockId":2633,"sp":10.07},{"date":"2023-08-20T16:00:00.000Z","stockId":2633,"sp":10.16},{"date":"2023-08-17T16:00:00.000Z","stockId":2633,"sp":10.27},{"date":"2023-08-16T16:00:00.000Z","stockId":2633,"sp":10.16},{"date":"2023-08-15T16:00:00.000Z","stockId":2633,"sp":9.82},{"date":"2023-08-14T16:00:00.000Z","stockId":2633,"sp":9.98},{"date":"2023-08-13T16:00:00.000Z","stockId":2633,"sp":10},{"date":"2023-08-10T16:00:00.000Z","stockId":2633,"sp":10},{"date":"2023-08-09T16:00:00.000Z","stockId":2633,"sp":10.12},{"date":"2023-08-08T16:00:00.000Z","stockId":2633,"sp":10.14},{"date":"2023-08-07T16:00:00.000Z","stockId":2633,"sp":10.21},{"date":"2023-08-06T16:00:00.000Z","stockId":2633,"sp":10.39},{"date":"2023-08-03T16:00:00.000Z","stockId":2633,"sp":10.64},{"date":"2023-08-02T16:00:00.000Z","stockId":2633,"sp":10.67},{"date":"2023-08-01T16:00:00.000Z","stockId":2633,"sp":10.68},{"date":"2023-07-31T16:00:00.000Z","stockId":2633,"sp":10.68},{"date":"2023-07-30T16:00:00.000Z","stockId":2633,"sp":10.67},{"date":"2023-07-27T16:00:00.000Z","stockId":2633,"sp":10.64},{"date":"2023-07-26T16:00:00.000Z","stockId":2633,"sp":10.67},{"date":"2023-07-25T16:00:00.000Z","stockId":2633,"sp":10.6},{"date":"2023-07-24T16:00:00.000Z","stockId":2633,"sp":10.61},{"date":"2023-07-23T16:00:00.000Z","stockId":2633,"sp":10.46},{"date":"2023-07-20T16:00:00.000Z","stockId":2633,"sp":10.39},{"date":"2023-07-19T16:00:00.000Z","stockId":2633,"sp":10.42},{"date":"2023-07-18T16:00:00.000Z","stockId":2633,"sp":10.53},{"date":"2023-07-17T16:00:00.000Z","stockId":2633,"sp":10.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2633,"sp":10.59},{"date":"2023-07-13T16:00:00.000Z","stockId":2633,"sp":10.5},{"date":"2023-07-12T16:00:00.000Z","stockId":2633,"sp":10.41},{"date":"2023-07-11T16:00:00.000Z","stockId":2633,"sp":10.39},{"date":"2023-07-10T16:00:00.000Z","stockId":2633,"sp":10.57},{"date":"2023-07-09T16:00:00.000Z","stockId":2633,"sp":10.31},{"date":"2023-07-06T16:00:00.000Z","stockId":2633,"sp":10.4},{"date":"2023-07-05T16:00:00.000Z","stockId":2633,"sp":10.43},{"date":"2023-07-04T16:00:00.000Z","stockId":2633,"sp":10.34},{"date":"2023-07-03T16:00:00.000Z","stockId":2633,"sp":10.53},{"date":"2023-07-02T16:00:00.000Z","stockId":2633,"sp":10.43},{"date":"2023-06-29T16:00:00.000Z","stockId":2633,"sp":10.48},{"date":"2023-06-28T16:00:00.000Z","stockId":2633,"sp":10.26},{"date":"2023-06-27T16:00:00.000Z","stockId":2633,"sp":9.97},{"date":"2023-06-26T16:00:00.000Z","stockId":2633,"sp":9.96},{"date":"2023-06-25T16:00:00.000Z","stockId":2633,"sp":9.41},{"date":"2023-06-20T16:00:00.000Z","stockId":2633,"sp":9.66},{"date":"2023-06-19T16:00:00.000Z","stockId":2633,"sp":9.81},{"date":"2023-06-18T16:00:00.000Z","stockId":2633,"sp":9.83},{"date":"2023-06-15T16:00:00.000Z","stockId":2633,"sp":9.81},{"date":"2023-06-14T16:00:00.000Z","stockId":2633,"sp":9.81},{"date":"2023-06-13T16:00:00.000Z","stockId":2633,"sp":9.94},{"date":"2023-06-12T16:00:00.000Z","stockId":2633,"sp":10.11},{"date":"2023-06-11T16:00:00.000Z","stockId":2633,"sp":10},{"date":"2023-06-08T16:00:00.000Z","stockId":2633,"sp":9.91},{"date":"2023-06-07T16:00:00.000Z","stockId":2633,"sp":9.9},{"date":"2023-06-06T16:00:00.000Z","stockId":2633,"sp":9.98},{"date":"2023-06-05T16:00:00.000Z","stockId":2633,"sp":10.02},{"date":"2023-06-04T16:00:00.000Z","stockId":2633,"sp":10.32},{"date":"2023-06-01T16:00:00.000Z","stockId":2633,"sp":10.2},{"date":"2023-05-31T16:00:00.000Z","stockId":2633,"sp":10.39},{"date":"2023-05-30T16:00:00.000Z","stockId":2633,"sp":10.44},{"date":"2023-05-29T16:00:00.000Z","stockId":2633,"sp":10.64},{"date":"2023-05-28T16:00:00.000Z","stockId":2633,"sp":10.65},{"date":"2023-05-25T16:00:00.000Z","stockId":2633,"sp":10.78},{"date":"2023-05-24T16:00:00.000Z","stockId":2633,"sp":10.74},{"date":"2023-05-23T16:00:00.000Z","stockId":2633,"sp":10.71},{"date":"2023-05-22T16:00:00.000Z","stockId":2633,"sp":10.73},{"date":"2023-05-21T16:00:00.000Z","stockId":2633,"sp":10.66},{"date":"2023-05-18T16:00:00.000Z","stockId":2633,"sp":10.7},{"date":"2023-05-17T16:00:00.000Z","stockId":2633,"sp":10.71},{"date":"2023-05-16T16:00:00.000Z","stockId":2633,"sp":10.63},{"date":"2023-05-15T16:00:00.000Z","stockId":2633,"sp":10.37},{"date":"2023-05-14T16:00:00.000Z","stockId":2633,"sp":10.44},{"date":"2023-05-11T16:00:00.000Z","stockId":2633,"sp":10.2},{"date":"2023-05-10T16:00:00.000Z","stockId":2633,"sp":10.35},{"date":"2023-05-09T16:00:00.000Z","stockId":2633,"sp":10.18},{"date":"2023-05-08T16:00:00.000Z","stockId":2633,"sp":10.06},{"date":"2023-05-07T16:00:00.000Z","stockId":2633,"sp":10.46},{"date":"2023-05-04T16:00:00.000Z","stockId":2633,"sp":10.53},{"date":"2023-05-03T16:00:00.000Z","stockId":2633,"sp":10.38},{"date":"2023-04-27T16:00:00.000Z","stockId":2633,"sp":10.1},{"stockId":2633,"date":"2023-04-26T16:00:00.000Z","sp":9.77},{"stockId":2633,"date":"2023-04-25T16:00:00.000Z","sp":9.7},{"stockId":2633,"date":"2023-04-24T16:00:00.000Z","sp":9.63},{"stockId":2633,"date":"2023-04-23T16:00:00.000Z","sp":10.15},{"stockId":2633,"date":"2023-04-20T16:00:00.000Z","sp":10.48},{"stockId":2633,"date":"2023-04-19T16:00:00.000Z","sp":11.01},{"stockId":2633,"date":"2023-04-18T16:00:00.000Z","sp":11.28},{"stockId":2633,"date":"2023-04-17T16:00:00.000Z","sp":11.21}],"dateFlag":"day"}