window.pageData = {"stock":{"_id":2650,"stockCode":"002650","exchange":"sz","market":"a","stockType":"company","followedNum":239,"ipoDate":"2012-01-05T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":18,"fsTableType":"non_financial","tickerId":2650,"memoNum":11,"establishDate":"1996-08-02T16:00:00.000Z","listingStatus":"special_treatment","currency":"CNY","name":"ST加加","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"stjj","mutualMarketSellOnlyFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:09.973Z"}],"province":{"shortName":"湖南"},"stDate":"2024-04-29T16:00:00.000Z","earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000340402,"stockCode":"340402","name":"调味发酵品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340402,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.666614191836292},"pb":{"mcw":4.2258225663073405},"ps_ttm":{"mcw":4.340291028815911},"dyr":{"mcw":0.03469491983740007}},"staticDividendYieldRatio":0.034730043398352395},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340402,"stockCode":"340402","name":"调味发酵品","stockType":"industry","exchange":"sw","tickerId":340402,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340900,"stockCode":"340900","name":"调味发酵品","stockType":"industry","exchange":"sw_2021","tickerId":340900,"source":"sw_2021"},{"_id":2020000340901,"stockCode":"340901","name":"调味发酵品","stockType":"industry","exchange":"sw_2021","tickerId":340901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jiajiagroup.com","companyName":"加加食品集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2650,"type":"tr_dri","cagr_p_r_fs":0.053408741524947345,"cagr_p_r_fys":-0.13003095975232204,"cagr_p_r_y1":-0.061769616026710494,"cagr_p_r_y3":0.11356088832914768,"cagr_p_r_y5":-0.036410836411166936,"p_r_fs":1.1318110527639633,"cagr_p_r_d30":-0.1286821705426353,"cagr_p_r_d60":-0.2729624838292365,"cagr_p_r_d90":-0.23433242506811958,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2012-01-05T16:00:00.000Z","cagr_p_r_y10":-0.0302585113688717,"cagr_p_r_d14":-0.07413509060955503,"cagr_p_r_d7":-0.057046979865771674},"shnc":{"stockId":2650,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":14950,"shnc_d90":-0.03616788085874541,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":14950,"shnc_q1":-0.03616788085874541,"shnc_q2":-0.11543695639311283,"shnc_q3":-0.11465119033518892,"shnc_y1":-0.2179735314118324,"shnc_y2":-0.5703652613731068},"ple":{"stockId":2650,"type":"ple","ps":216000000,"ps_mc":1207440000,"ps_shbt10sh_r":0.3822026596472613,"ps_sc_r":0.1951,"pc":8,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-48.33040521738759,"d_pe_ttm":-43.38172085939302,"pb":3.5746795578826416,"pb_wo_gw":3.5746795578826416,"dyr":0,"mc":6221811090.88,"mc_om":6221811090.88,"sp":5.62,"spc":0.0054,"ta":26989971,"to_r":0.004363412709367345,"cmc":6221600341,"ecmc":3488823636.88,"ecmc_psh":233366,"shn":14950},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2650,"date":"2026-07-23T16:00:00.000Z","sp":5.62},{"stockId":2650,"date":"2026-07-22T16:00:00.000Z","sp":5.59},{"date":"2026-07-21T16:00:00.000Z","stockId":2650,"sp":5.36},{"stockId":2650,"date":"2026-07-20T16:00:00.000Z","sp":5.5},{"stockId":2650,"date":"2026-07-19T16:00:00.000Z","sp":5.6},{"stockId":2650,"date":"2026-07-16T16:00:00.000Z","sp":5.96},{"date":"2026-07-15T16:00:00.000Z","stockId":2650,"sp":6.19},{"date":"2026-07-14T16:00:00.000Z","stockId":2650,"sp":6.39},{"stockId":2650,"date":"2026-07-13T16:00:00.000Z","sp":6.37},{"stockId":2650,"date":"2026-07-12T16:00:00.000Z","sp":5.97},{"stockId":2650,"date":"2026-07-09T16:00:00.000Z","sp":6.07},{"date":"2026-07-08T16:00:00.000Z","stockId":2650,"sp":6.07},{"stockId":2650,"date":"2026-07-07T16:00:00.000Z","sp":6.08},{"date":"2026-07-06T16:00:00.000Z","stockId":2650,"sp":6.32},{"date":"2026-07-05T16:00:00.000Z","stockId":2650,"sp":6.29},{"date":"2026-07-02T16:00:00.000Z","stockId":2650,"sp":6.35},{"stockId":2650,"date":"2026-07-01T16:00:00.000Z","sp":6.05},{"stockId":2650,"date":"2026-06-30T16:00:00.000Z","sp":6.09},{"date":"2026-06-29T16:00:00.000Z","stockId":2650,"sp":6.17},{"stockId":2650,"date":"2026-06-28T16:00:00.000Z","sp":5.88},{"date":"2026-06-25T16:00:00.000Z","stockId":2650,"sp":6},{"stockId":2650,"date":"2026-06-24T16:00:00.000Z","sp":6.15},{"date":"2026-06-23T16:00:00.000Z","stockId":2650,"sp":6.45},{"stockId":2650,"date":"2026-06-22T16:00:00.000Z","sp":6.58},{"stockId":2650,"date":"2026-06-21T16:00:00.000Z","sp":6.73},{"date":"2026-06-17T16:00:00.000Z","stockId":2650,"sp":7.08},{"date":"2026-06-16T16:00:00.000Z","stockId":2650,"sp":7.06},{"stockId":2650,"date":"2026-06-15T16:00:00.000Z","sp":7.27},{"stockId":2650,"date":"2026-06-14T16:00:00.000Z","sp":7.44},{"date":"2026-06-11T16:00:00.000Z","stockId":2650,"sp":7.38},{"stockId":2650,"date":"2026-06-10T16:00:00.000Z","sp":7.27},{"date":"2026-06-09T16:00:00.000Z","stockId":2650,"sp":7.44},{"date":"2026-06-08T16:00:00.000Z","stockId":2650,"sp":7.48},{"stockId":2650,"date":"2026-06-07T16:00:00.000Z","sp":7.46},{"stockId":2650,"date":"2026-06-04T16:00:00.000Z","sp":7.44},{"stockId":2650,"date":"2026-06-03T16:00:00.000Z","sp":7.54},{"date":"2026-06-02T16:00:00.000Z","stockId":2650,"sp":7.64},{"date":"2026-06-01T16:00:00.000Z","stockId":2650,"sp":7.61},{"stockId":2650,"date":"2026-05-31T16:00:00.000Z","sp":7.56},{"date":"2026-05-28T16:00:00.000Z","stockId":2650,"sp":7.2},{"date":"2026-05-27T16:00:00.000Z","stockId":2650,"sp":7.33},{"date":"2026-05-26T16:00:00.000Z","stockId":2650,"sp":7.48},{"stockId":2650,"date":"2026-05-25T16:00:00.000Z","sp":7.61},{"stockId":2650,"date":"2026-05-24T16:00:00.000Z","sp":7.73},{"stockId":2650,"date":"2026-05-21T16:00:00.000Z","sp":7.83},{"stockId":2650,"date":"2026-05-20T16:00:00.000Z","sp":7.72},{"stockId":2650,"date":"2026-05-19T16:00:00.000Z","sp":7.77},{"date":"2026-05-18T16:00:00.000Z","stockId":2650,"sp":7.45},{"stockId":2650,"date":"2026-05-17T16:00:00.000Z","sp":7.76},{"stockId":2650,"date":"2026-05-14T16:00:00.000Z","sp":8.17},{"stockId":2650,"date":"2026-05-13T16:00:00.000Z","sp":8.4},{"date":"2026-05-12T16:00:00.000Z","stockId":2650,"sp":8},{"stockId":2650,"date":"2026-05-11T16:00:00.000Z","sp":8.32},{"stockId":2650,"date":"2026-05-10T16:00:00.000Z","sp":8.14},{"stockId":2650,"date":"2026-05-07T16:00:00.000Z","sp":7.75},{"stockId":2650,"date":"2026-05-06T16:00:00.000Z","sp":7.63},{"date":"2026-05-05T16:00:00.000Z","stockId":2650,"sp":7.98},{"date":"2026-04-29T16:00:00.000Z","stockId":2650,"sp":7.86},{"date":"2026-04-28T16:00:00.000Z","stockId":2650,"sp":7.69},{"stockId":2650,"date":"2026-04-27T16:00:00.000Z","sp":7.68},{"date":"2026-04-26T16:00:00.000Z","stockId":2650,"sp":7.39},{"date":"2026-04-23T16:00:00.000Z","stockId":2650,"sp":7.34},{"date":"2026-04-22T16:00:00.000Z","stockId":2650,"sp":7.03},{"stockId":2650,"date":"2026-04-21T16:00:00.000Z","sp":7.18},{"date":"2026-04-20T16:00:00.000Z","stockId":2650,"sp":7.29},{"date":"2026-04-19T16:00:00.000Z","stockId":2650,"sp":7.29},{"date":"2026-04-16T16:00:00.000Z","stockId":2650,"sp":7.26},{"stockId":2650,"date":"2026-04-15T16:00:00.000Z","sp":7.34},{"stockId":2650,"date":"2026-04-14T16:00:00.000Z","sp":7.49},{"stockId":2650,"date":"2026-04-13T16:00:00.000Z","sp":7.79},{"date":"2026-04-12T16:00:00.000Z","stockId":2650,"sp":8.2},{"date":"2026-04-09T16:00:00.000Z","stockId":2650,"sp":8.09},{"date":"2026-04-08T16:00:00.000Z","stockId":2650,"sp":7.7},{"stockId":2650,"date":"2026-04-07T16:00:00.000Z","sp":7.33},{"date":"2026-04-06T16:00:00.000Z","stockId":2650,"sp":7.23},{"date":"2026-04-02T16:00:00.000Z","stockId":2650,"sp":6.89},{"date":"2026-04-01T16:00:00.000Z","stockId":2650,"sp":6.7},{"stockId":2650,"date":"2026-03-31T16:00:00.000Z","sp":6.78},{"stockId":2650,"date":"2026-03-30T16:00:00.000Z","sp":6.64},{"date":"2026-03-29T16:00:00.000Z","stockId":2650,"sp":6.58},{"date":"2026-03-26T16:00:00.000Z","stockId":2650,"sp":6.49},{"stockId":2650,"date":"2026-03-25T16:00:00.000Z","sp":6.55},{"stockId":2650,"date":"2026-03-24T16:00:00.000Z","sp":6.62},{"date":"2026-03-23T16:00:00.000Z","stockId":2650,"sp":6.66},{"date":"2026-03-22T16:00:00.000Z","stockId":2650,"sp":6.39},{"date":"2026-03-19T16:00:00.000Z","stockId":2650,"sp":6.59},{"stockId":2650,"date":"2026-03-18T16:00:00.000Z","sp":6.58},{"date":"2026-03-17T16:00:00.000Z","stockId":2650,"sp":6.6},{"date":"2026-03-16T16:00:00.000Z","stockId":2650,"sp":6.65},{"stockId":2650,"date":"2026-03-15T16:00:00.000Z","sp":6.67},{"stockId":2650,"date":"2026-03-12T16:00:00.000Z","sp":6.48},{"stockId":2650,"date":"2026-03-11T16:00:00.000Z","sp":6.39},{"date":"2026-03-10T16:00:00.000Z","stockId":2650,"sp":6.59},{"stockId":2650,"date":"2026-03-09T16:00:00.000Z","sp":6.32},{"date":"2026-03-08T16:00:00.000Z","stockId":2650,"sp":6.26},{"stockId":2650,"date":"2026-03-05T16:00:00.000Z","sp":6.42},{"date":"2026-03-04T16:00:00.000Z","stockId":2650,"sp":6.52},{"stockId":2650,"date":"2026-03-03T16:00:00.000Z","sp":6.38},{"date":"2026-03-02T16:00:00.000Z","stockId":2650,"sp":6.47},{"stockId":2650,"date":"2026-03-01T16:00:00.000Z","sp":6.64},{"date":"2026-02-26T16:00:00.000Z","stockId":2650,"sp":6.6},{"date":"2026-02-25T16:00:00.000Z","stockId":2650,"sp":6.29},{"stockId":2650,"date":"2026-02-24T16:00:00.000Z","sp":6.31},{"stockId":2650,"date":"2026-02-23T16:00:00.000Z","sp":6.18},{"stockId":2650,"date":"2026-02-12T16:00:00.000Z","sp":6.14},{"date":"2026-02-11T16:00:00.000Z","stockId":2650,"sp":6.05},{"stockId":2650,"date":"2026-02-10T16:00:00.000Z","sp":6.19},{"date":"2026-02-09T16:00:00.000Z","stockId":2650,"sp":6.19},{"stockId":2650,"date":"2026-02-08T16:00:00.000Z","sp":6.24},{"date":"2026-02-05T16:00:00.000Z","stockId":2650,"sp":6.3},{"stockId":2650,"date":"2026-02-04T16:00:00.000Z","sp":6.31},{"stockId":2650,"date":"2026-02-03T16:00:00.000Z","sp":6.4},{"date":"2026-02-02T16:00:00.000Z","stockId":2650,"sp":6.33},{"date":"2026-02-01T16:00:00.000Z","stockId":2650,"sp":6.27},{"date":"2026-01-29T16:00:00.000Z","stockId":2650,"sp":6.35},{"stockId":2650,"date":"2026-01-28T16:00:00.000Z","sp":6.38},{"date":"2026-01-27T16:00:00.000Z","stockId":2650,"sp":6.42},{"stockId":2650,"date":"2026-01-26T16:00:00.000Z","sp":6.49},{"stockId":2650,"date":"2026-01-25T16:00:00.000Z","sp":6.45},{"date":"2026-01-22T16:00:00.000Z","stockId":2650,"sp":6.58},{"date":"2026-01-21T16:00:00.000Z","stockId":2650,"sp":6.62},{"date":"2026-01-20T16:00:00.000Z","stockId":2650,"sp":6.66},{"date":"2026-01-19T16:00:00.000Z","stockId":2650,"sp":6.63},{"date":"2026-01-18T16:00:00.000Z","stockId":2650,"sp":6.54},{"stockId":2650,"date":"2026-01-15T16:00:00.000Z","sp":6.7},{"stockId":2650,"date":"2026-01-14T16:00:00.000Z","sp":6.4},{"date":"2026-01-13T16:00:00.000Z","stockId":2650,"sp":6.42},{"date":"2026-01-12T16:00:00.000Z","stockId":2650,"sp":6.39},{"stockId":2650,"date":"2026-01-11T16:00:00.000Z","sp":6.45},{"date":"2026-01-08T16:00:00.000Z","stockId":2650,"sp":6.66},{"date":"2026-01-07T16:00:00.000Z","stockId":2650,"sp":6.81},{"date":"2026-01-06T16:00:00.000Z","stockId":2650,"sp":6.62},{"date":"2026-01-05T16:00:00.000Z","stockId":2650,"sp":6.3},{"date":"2026-01-04T16:00:00.000Z","stockId":2650,"sp":6.45},{"date":"2025-12-30T16:00:00.000Z","stockId":2650,"sp":6.46},{"date":"2025-12-29T16:00:00.000Z","stockId":2650,"sp":6.53},{"date":"2025-12-28T16:00:00.000Z","stockId":2650,"sp":6.55},{"date":"2025-12-25T16:00:00.000Z","stockId":2650,"sp":6.68},{"date":"2025-12-24T16:00:00.000Z","stockId":2650,"sp":6.72},{"date":"2025-12-23T16:00:00.000Z","stockId":2650,"sp":6.68},{"date":"2025-12-22T16:00:00.000Z","stockId":2650,"sp":6.77},{"date":"2025-12-21T16:00:00.000Z","stockId":2650,"sp":6.86},{"date":"2025-12-18T16:00:00.000Z","stockId":2650,"sp":6.96},{"date":"2025-12-17T16:00:00.000Z","stockId":2650,"sp":6.98},{"date":"2025-12-16T16:00:00.000Z","stockId":2650,"sp":7.05},{"date":"2025-12-15T16:00:00.000Z","stockId":2650,"sp":7},{"date":"2025-12-14T16:00:00.000Z","stockId":2650,"sp":7},{"date":"2025-12-11T16:00:00.000Z","stockId":2650,"sp":7.09},{"date":"2025-12-10T16:00:00.000Z","stockId":2650,"sp":7.13},{"date":"2025-12-09T16:00:00.000Z","stockId":2650,"sp":7.11},{"date":"2025-12-08T16:00:00.000Z","stockId":2650,"sp":7.09},{"date":"2025-12-07T16:00:00.000Z","stockId":2650,"sp":7.07},{"date":"2025-12-04T16:00:00.000Z","stockId":2650,"sp":7.16},{"date":"2025-12-03T16:00:00.000Z","stockId":2650,"sp":7.02},{"date":"2025-12-02T16:00:00.000Z","stockId":2650,"sp":7.09},{"date":"2025-12-01T16:00:00.000Z","stockId":2650,"sp":7.16},{"date":"2025-11-30T16:00:00.000Z","stockId":2650,"sp":7.17},{"date":"2025-11-27T16:00:00.000Z","stockId":2650,"sp":7.24},{"date":"2025-11-26T16:00:00.000Z","stockId":2650,"sp":7.19},{"date":"2025-11-25T16:00:00.000Z","stockId":2650,"sp":7.34},{"date":"2025-11-24T16:00:00.000Z","stockId":2650,"sp":7.27},{"date":"2025-11-23T16:00:00.000Z","stockId":2650,"sp":7.21},{"date":"2025-11-20T16:00:00.000Z","stockId":2650,"sp":7.04},{"date":"2025-11-19T16:00:00.000Z","stockId":2650,"sp":7.07},{"date":"2025-11-18T16:00:00.000Z","stockId":2650,"sp":7.09},{"date":"2025-11-17T16:00:00.000Z","stockId":2650,"sp":7.17},{"date":"2025-11-16T16:00:00.000Z","stockId":2650,"sp":7.19},{"date":"2025-11-13T16:00:00.000Z","stockId":2650,"sp":7.51},{"date":"2025-11-12T16:00:00.000Z","stockId":2650,"sp":7.59},{"date":"2025-11-11T16:00:00.000Z","stockId":2650,"sp":7.69},{"date":"2025-11-10T16:00:00.000Z","stockId":2650,"sp":7.4},{"date":"2025-11-09T16:00:00.000Z","stockId":2650,"sp":7.24},{"date":"2025-11-06T16:00:00.000Z","stockId":2650,"sp":7.2},{"date":"2025-11-05T16:00:00.000Z","stockId":2650,"sp":7.06},{"date":"2025-11-04T16:00:00.000Z","stockId":2650,"sp":7.02},{"date":"2025-11-03T16:00:00.000Z","stockId":2650,"sp":6.94},{"date":"2025-11-02T16:00:00.000Z","stockId":2650,"sp":7.05},{"date":"2025-10-30T16:00:00.000Z","stockId":2650,"sp":7.05},{"date":"2025-10-29T16:00:00.000Z","stockId":2650,"sp":6.96},{"date":"2025-10-28T16:00:00.000Z","stockId":2650,"sp":7.08},{"date":"2025-10-27T16:00:00.000Z","stockId":2650,"sp":7},{"date":"2025-10-26T16:00:00.000Z","stockId":2650,"sp":7.19},{"date":"2025-10-23T16:00:00.000Z","stockId":2650,"sp":7.17},{"date":"2025-10-22T16:00:00.000Z","stockId":2650,"sp":7.04},{"date":"2025-10-21T16:00:00.000Z","stockId":2650,"sp":7.12},{"date":"2025-10-20T16:00:00.000Z","stockId":2650,"sp":7.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2650,"sp":7.13},{"date":"2025-10-16T16:00:00.000Z","stockId":2650,"sp":6.97},{"date":"2025-10-15T16:00:00.000Z","stockId":2650,"sp":6.97},{"date":"2025-10-14T16:00:00.000Z","stockId":2650,"sp":6.95},{"date":"2025-10-13T16:00:00.000Z","stockId":2650,"sp":7.15},{"date":"2025-10-12T16:00:00.000Z","stockId":2650,"sp":6.81},{"date":"2025-10-09T16:00:00.000Z","stockId":2650,"sp":6.65},{"date":"2025-10-08T16:00:00.000Z","stockId":2650,"sp":6.7},{"date":"2025-09-29T16:00:00.000Z","stockId":2650,"sp":6.44},{"date":"2025-09-28T16:00:00.000Z","stockId":2650,"sp":6.13},{"date":"2025-09-25T16:00:00.000Z","stockId":2650,"sp":6.24},{"date":"2025-09-24T16:00:00.000Z","stockId":2650,"sp":6.23},{"date":"2025-09-23T16:00:00.000Z","stockId":2650,"sp":6.36},{"date":"2025-09-22T16:00:00.000Z","stockId":2650,"sp":6.37},{"date":"2025-09-21T16:00:00.000Z","stockId":2650,"sp":6.44},{"date":"2025-09-18T16:00:00.000Z","stockId":2650,"sp":6.49},{"date":"2025-09-17T16:00:00.000Z","stockId":2650,"sp":6.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2650,"sp":6.53},{"date":"2025-09-15T16:00:00.000Z","stockId":2650,"sp":6.83},{"date":"2025-09-14T16:00:00.000Z","stockId":2650,"sp":6.52},{"date":"2025-09-11T16:00:00.000Z","stockId":2650,"sp":6.42},{"date":"2025-09-10T16:00:00.000Z","stockId":2650,"sp":6.44},{"date":"2025-09-09T16:00:00.000Z","stockId":2650,"sp":6.5},{"date":"2025-09-08T16:00:00.000Z","stockId":2650,"sp":6.55},{"date":"2025-09-07T16:00:00.000Z","stockId":2650,"sp":6.41},{"date":"2025-09-04T16:00:00.000Z","stockId":2650,"sp":6.5},{"date":"2025-09-03T16:00:00.000Z","stockId":2650,"sp":6.39},{"date":"2025-09-02T16:00:00.000Z","stockId":2650,"sp":6.55},{"date":"2025-09-01T16:00:00.000Z","stockId":2650,"sp":6.39},{"date":"2025-08-31T16:00:00.000Z","stockId":2650,"sp":6.52},{"date":"2025-08-28T16:00:00.000Z","stockId":2650,"sp":6.86},{"date":"2025-08-27T16:00:00.000Z","stockId":2650,"sp":6.96},{"date":"2025-08-26T16:00:00.000Z","stockId":2650,"sp":6.9},{"date":"2025-08-25T16:00:00.000Z","stockId":2650,"sp":6.86},{"date":"2025-08-24T16:00:00.000Z","stockId":2650,"sp":6.53},{"date":"2025-08-21T16:00:00.000Z","stockId":2650,"sp":6.22},{"date":"2025-08-20T16:00:00.000Z","stockId":2650,"sp":6.1},{"date":"2025-08-19T16:00:00.000Z","stockId":2650,"sp":6.08},{"date":"2025-08-18T16:00:00.000Z","stockId":2650,"sp":5.98},{"date":"2025-08-17T16:00:00.000Z","stockId":2650,"sp":6.02},{"date":"2025-08-14T16:00:00.000Z","stockId":2650,"sp":6.01},{"date":"2025-08-13T16:00:00.000Z","stockId":2650,"sp":6.01},{"date":"2025-08-12T16:00:00.000Z","stockId":2650,"sp":6.1},{"date":"2025-08-11T16:00:00.000Z","stockId":2650,"sp":6.19},{"date":"2025-08-10T16:00:00.000Z","stockId":2650,"sp":6.01},{"date":"2025-08-07T16:00:00.000Z","stockId":2650,"sp":6.01},{"date":"2025-08-06T16:00:00.000Z","stockId":2650,"sp":5.99},{"date":"2025-08-05T16:00:00.000Z","stockId":2650,"sp":6.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2650,"sp":6.01},{"date":"2025-08-03T16:00:00.000Z","stockId":2650,"sp":6.08},{"date":"2025-07-31T16:00:00.000Z","stockId":2650,"sp":6.1},{"date":"2025-07-30T16:00:00.000Z","stockId":2650,"sp":6.25},{"date":"2025-07-29T16:00:00.000Z","stockId":2650,"sp":6.47},{"date":"2025-07-28T16:00:00.000Z","stockId":2650,"sp":6.16},{"date":"2025-07-27T16:00:00.000Z","stockId":2650,"sp":6.08},{"date":"2025-07-24T16:00:00.000Z","stockId":2650,"sp":6.05},{"date":"2025-07-23T16:00:00.000Z","stockId":2650,"sp":5.99},{"date":"2025-07-22T16:00:00.000Z","stockId":2650,"sp":5.89},{"date":"2025-07-21T16:00:00.000Z","stockId":2650,"sp":6.03},{"date":"2025-07-20T16:00:00.000Z","stockId":2650,"sp":6.06},{"date":"2025-07-17T16:00:00.000Z","stockId":2650,"sp":6.17},{"date":"2025-07-16T16:00:00.000Z","stockId":2650,"sp":6.05},{"date":"2025-07-15T16:00:00.000Z","stockId":2650,"sp":6.12},{"date":"2025-07-14T16:00:00.000Z","stockId":2650,"sp":6.26},{"date":"2025-07-13T16:00:00.000Z","stockId":2650,"sp":6.25},{"date":"2025-07-10T16:00:00.000Z","stockId":2650,"sp":6.18},{"date":"2025-07-09T16:00:00.000Z","stockId":2650,"sp":6.36},{"date":"2025-07-08T16:00:00.000Z","stockId":2650,"sp":6.58},{"date":"2025-07-07T16:00:00.000Z","stockId":2650,"sp":6.58},{"date":"2025-07-06T16:00:00.000Z","stockId":2650,"sp":6.56},{"date":"2025-07-03T16:00:00.000Z","stockId":2650,"sp":6.55},{"date":"2025-07-02T16:00:00.000Z","stockId":2650,"sp":6.63},{"date":"2025-07-01T16:00:00.000Z","stockId":2650,"sp":6.47},{"date":"2025-06-30T16:00:00.000Z","stockId":2650,"sp":6.72},{"date":"2025-06-29T16:00:00.000Z","stockId":2650,"sp":6.72},{"date":"2025-06-26T16:00:00.000Z","stockId":2650,"sp":6.7},{"date":"2025-06-25T16:00:00.000Z","stockId":2650,"sp":6.77},{"date":"2025-06-24T16:00:00.000Z","stockId":2650,"sp":6.96},{"date":"2025-06-23T16:00:00.000Z","stockId":2650,"sp":6.84},{"date":"2025-06-22T16:00:00.000Z","stockId":2650,"sp":6.76},{"date":"2025-06-19T16:00:00.000Z","stockId":2650,"sp":6.79},{"date":"2025-06-18T16:00:00.000Z","stockId":2650,"sp":6.81},{"date":"2025-06-17T16:00:00.000Z","stockId":2650,"sp":6.88},{"date":"2025-06-16T16:00:00.000Z","stockId":2650,"sp":7},{"date":"2025-06-15T16:00:00.000Z","stockId":2650,"sp":6.67},{"date":"2025-06-12T16:00:00.000Z","stockId":2650,"sp":6.35},{"date":"2025-06-11T16:00:00.000Z","stockId":2650,"sp":6.55},{"date":"2025-06-10T16:00:00.000Z","stockId":2650,"sp":6.85},{"date":"2025-06-09T16:00:00.000Z","stockId":2650,"sp":6.73},{"date":"2025-06-08T16:00:00.000Z","stockId":2650,"sp":6.77},{"date":"2025-06-05T16:00:00.000Z","stockId":2650,"sp":7.13},{"date":"2025-06-04T16:00:00.000Z","stockId":2650,"sp":7.51},{"date":"2025-06-03T16:00:00.000Z","stockId":2650,"sp":7.91},{"date":"2025-06-02T16:00:00.000Z","stockId":2650,"sp":7.98},{"date":"2025-05-29T16:00:00.000Z","stockId":2650,"sp":8.07},{"date":"2025-05-28T16:00:00.000Z","stockId":2650,"sp":7.82},{"date":"2025-05-27T16:00:00.000Z","stockId":2650,"sp":7.85},{"date":"2025-05-26T16:00:00.000Z","stockId":2650,"sp":7.64},{"date":"2025-05-25T16:00:00.000Z","stockId":2650,"sp":8.04},{"date":"2025-05-22T16:00:00.000Z","stockId":2650,"sp":7.66},{"date":"2025-05-21T16:00:00.000Z","stockId":2650,"sp":7.78},{"date":"2025-05-20T16:00:00.000Z","stockId":2650,"sp":7.57},{"date":"2025-05-19T16:00:00.000Z","stockId":2650,"sp":7.21},{"date":"2025-05-18T16:00:00.000Z","stockId":2650,"sp":6.87},{"date":"2025-05-15T16:00:00.000Z","stockId":2650,"sp":6.76},{"date":"2025-05-14T16:00:00.000Z","stockId":2650,"sp":7.12},{"date":"2025-05-13T16:00:00.000Z","stockId":2650,"sp":7.49},{"date":"2025-05-12T16:00:00.000Z","stockId":2650,"sp":7.73},{"date":"2025-05-11T16:00:00.000Z","stockId":2650,"sp":7.36},{"date":"2025-05-08T16:00:00.000Z","stockId":2650,"sp":7.01},{"date":"2025-05-07T16:00:00.000Z","stockId":2650,"sp":6.68},{"date":"2025-05-06T16:00:00.000Z","stockId":2650,"sp":6.36},{"date":"2025-05-05T16:00:00.000Z","stockId":2650,"sp":6.06},{"date":"2025-04-29T16:00:00.000Z","stockId":2650,"sp":5.77},{"date":"2025-04-28T16:00:00.000Z","stockId":2650,"sp":5.61},{"date":"2025-04-27T16:00:00.000Z","stockId":2650,"sp":5.34},{"date":"2025-04-24T16:00:00.000Z","stockId":2650,"sp":5.09},{"date":"2025-04-23T16:00:00.000Z","stockId":2650,"sp":5.19},{"date":"2025-04-22T16:00:00.000Z","stockId":2650,"sp":5.27},{"date":"2025-04-21T16:00:00.000Z","stockId":2650,"sp":5.24},{"date":"2025-04-20T16:00:00.000Z","stockId":2650,"sp":4.99},{"date":"2025-04-17T16:00:00.000Z","stockId":2650,"sp":4.9},{"date":"2025-04-16T16:00:00.000Z","stockId":2650,"sp":4.79},{"date":"2025-04-15T16:00:00.000Z","stockId":2650,"sp":4.69},{"date":"2025-04-14T16:00:00.000Z","stockId":2650,"sp":4.71},{"date":"2025-04-13T16:00:00.000Z","stockId":2650,"sp":4.67},{"date":"2025-04-10T16:00:00.000Z","stockId":2650,"sp":4.68},{"date":"2025-04-09T16:00:00.000Z","stockId":2650,"sp":4.6},{"date":"2025-04-08T16:00:00.000Z","stockId":2650,"sp":4.54},{"date":"2025-04-07T16:00:00.000Z","stockId":2650,"sp":4.47},{"date":"2025-04-06T16:00:00.000Z","stockId":2650,"sp":4.71},{"date":"2025-04-02T16:00:00.000Z","stockId":2650,"sp":4.96},{"date":"2025-04-01T16:00:00.000Z","stockId":2650,"sp":4.95},{"date":"2025-03-31T16:00:00.000Z","stockId":2650,"sp":4.89},{"date":"2025-03-30T16:00:00.000Z","stockId":2650,"sp":4.82},{"date":"2025-03-27T16:00:00.000Z","stockId":2650,"sp":4.84},{"date":"2025-03-26T16:00:00.000Z","stockId":2650,"sp":4.8},{"date":"2025-03-25T16:00:00.000Z","stockId":2650,"sp":4.93},{"date":"2025-03-24T16:00:00.000Z","stockId":2650,"sp":5.01},{"date":"2025-03-23T16:00:00.000Z","stockId":2650,"sp":5.01},{"date":"2025-03-20T16:00:00.000Z","stockId":2650,"sp":5.02},{"date":"2025-03-19T16:00:00.000Z","stockId":2650,"sp":4.99},{"date":"2025-03-18T16:00:00.000Z","stockId":2650,"sp":4.89},{"date":"2025-03-17T16:00:00.000Z","stockId":2650,"sp":5.03},{"date":"2025-03-16T16:00:00.000Z","stockId":2650,"sp":4.79},{"date":"2025-03-13T16:00:00.000Z","stockId":2650,"sp":4.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2650,"sp":4.58},{"date":"2025-03-11T16:00:00.000Z","stockId":2650,"sp":4.59},{"date":"2025-03-10T16:00:00.000Z","stockId":2650,"sp":4.58},{"date":"2025-03-09T16:00:00.000Z","stockId":2650,"sp":4.6},{"date":"2025-03-06T16:00:00.000Z","stockId":2650,"sp":4.6},{"date":"2025-03-05T16:00:00.000Z","stockId":2650,"sp":4.6},{"date":"2025-03-04T16:00:00.000Z","stockId":2650,"sp":4.73},{"date":"2025-03-03T16:00:00.000Z","stockId":2650,"sp":4.54},{"date":"2025-03-02T16:00:00.000Z","stockId":2650,"sp":4.48},{"date":"2025-02-27T16:00:00.000Z","stockId":2650,"sp":4.52},{"date":"2025-02-26T16:00:00.000Z","stockId":2650,"sp":4.53},{"date":"2025-02-25T16:00:00.000Z","stockId":2650,"sp":4.48},{"date":"2025-02-24T16:00:00.000Z","stockId":2650,"sp":4.51},{"date":"2025-02-23T16:00:00.000Z","stockId":2650,"sp":4.39},{"date":"2025-02-20T16:00:00.000Z","stockId":2650,"sp":4.48},{"date":"2025-02-19T16:00:00.000Z","stockId":2650,"sp":4.48},{"date":"2025-02-18T16:00:00.000Z","stockId":2650,"sp":4.48},{"date":"2025-02-17T16:00:00.000Z","stockId":2650,"sp":4.49},{"date":"2025-02-16T16:00:00.000Z","stockId":2650,"sp":4.63},{"date":"2025-02-13T16:00:00.000Z","stockId":2650,"sp":4.62},{"date":"2025-02-12T16:00:00.000Z","stockId":2650,"sp":4.4},{"date":"2025-02-11T16:00:00.000Z","stockId":2650,"sp":4.42},{"date":"2025-02-10T16:00:00.000Z","stockId":2650,"sp":4.52},{"date":"2025-02-09T16:00:00.000Z","stockId":2650,"sp":4.64},{"date":"2025-02-06T16:00:00.000Z","stockId":2650,"sp":4.68},{"date":"2025-02-05T16:00:00.000Z","stockId":2650,"sp":4.69},{"date":"2025-02-04T16:00:00.000Z","stockId":2650,"sp":4.66},{"date":"2025-01-26T16:00:00.000Z","stockId":2650,"sp":4.73},{"date":"2025-01-23T16:00:00.000Z","stockId":2650,"sp":4.59},{"date":"2025-01-22T16:00:00.000Z","stockId":2650,"sp":4.71},{"date":"2025-01-21T16:00:00.000Z","stockId":2650,"sp":4.78},{"date":"2025-01-20T16:00:00.000Z","stockId":2650,"sp":4.72},{"date":"2025-01-19T16:00:00.000Z","stockId":2650,"sp":4.67},{"date":"2025-01-16T16:00:00.000Z","stockId":2650,"sp":4.75},{"date":"2025-01-15T16:00:00.000Z","stockId":2650,"sp":4.71},{"date":"2025-01-14T16:00:00.000Z","stockId":2650,"sp":4.69},{"date":"2025-01-13T16:00:00.000Z","stockId":2650,"sp":4.47},{"date":"2025-01-12T16:00:00.000Z","stockId":2650,"sp":4.36},{"date":"2025-01-09T16:00:00.000Z","stockId":2650,"sp":4.53},{"date":"2025-01-08T16:00:00.000Z","stockId":2650,"sp":4.52},{"date":"2025-01-07T16:00:00.000Z","stockId":2650,"sp":4.51},{"date":"2025-01-06T16:00:00.000Z","stockId":2650,"sp":4.47},{"date":"2025-01-05T16:00:00.000Z","stockId":2650,"sp":4.44},{"date":"2025-01-02T16:00:00.000Z","stockId":2650,"sp":4.67},{"date":"2025-01-01T16:00:00.000Z","stockId":2650,"sp":4.84},{"date":"2024-12-30T16:00:00.000Z","stockId":2650,"sp":4.73},{"date":"2024-12-29T16:00:00.000Z","stockId":2650,"sp":4.58},{"date":"2024-12-26T16:00:00.000Z","stockId":2650,"sp":4.82},{"date":"2024-12-25T16:00:00.000Z","stockId":2650,"sp":4.79},{"date":"2024-12-24T16:00:00.000Z","stockId":2650,"sp":4.75},{"date":"2024-12-23T16:00:00.000Z","stockId":2650,"sp":5},{"date":"2024-12-22T16:00:00.000Z","stockId":2650,"sp":5.01},{"date":"2024-12-19T16:00:00.000Z","stockId":2650,"sp":5.23},{"date":"2024-12-18T16:00:00.000Z","stockId":2650,"sp":5.09},{"date":"2024-12-17T16:00:00.000Z","stockId":2650,"sp":5.09},{"date":"2024-12-16T16:00:00.000Z","stockId":2650,"sp":5.15},{"date":"2024-12-15T16:00:00.000Z","stockId":2650,"sp":5.42},{"date":"2024-12-12T16:00:00.000Z","stockId":2650,"sp":5.16},{"date":"2024-12-11T16:00:00.000Z","stockId":2650,"sp":4.96},{"date":"2024-12-10T16:00:00.000Z","stockId":2650,"sp":4.72},{"date":"2024-12-09T16:00:00.000Z","stockId":2650,"sp":4.65},{"date":"2024-12-08T16:00:00.000Z","stockId":2650,"sp":4.62},{"date":"2024-12-05T16:00:00.000Z","stockId":2650,"sp":4.79},{"date":"2024-12-04T16:00:00.000Z","stockId":2650,"sp":4.8},{"date":"2024-12-03T16:00:00.000Z","stockId":2650,"sp":4.78},{"date":"2024-12-02T16:00:00.000Z","stockId":2650,"sp":4.92},{"date":"2024-12-01T16:00:00.000Z","stockId":2650,"sp":4.87},{"date":"2024-11-28T16:00:00.000Z","stockId":2650,"sp":4.65},{"date":"2024-11-27T16:00:00.000Z","stockId":2650,"sp":4.43},{"date":"2024-11-26T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2024-11-25T16:00:00.000Z","stockId":2650,"sp":4.02},{"date":"2024-11-24T16:00:00.000Z","stockId":2650,"sp":3.97},{"date":"2024-11-21T16:00:00.000Z","stockId":2650,"sp":4.18},{"date":"2024-11-20T16:00:00.000Z","stockId":2650,"sp":4.38},{"date":"2024-11-19T16:00:00.000Z","stockId":2650,"sp":4.6},{"date":"2024-11-18T16:00:00.000Z","stockId":2650,"sp":4.84},{"date":"2024-11-17T16:00:00.000Z","stockId":2650,"sp":4.61},{"date":"2024-11-14T16:00:00.000Z","stockId":2650,"sp":4.77},{"date":"2024-11-13T16:00:00.000Z","stockId":2650,"sp":5.02},{"date":"2024-11-12T16:00:00.000Z","stockId":2650,"sp":5},{"date":"2024-11-11T16:00:00.000Z","stockId":2650,"sp":5.26},{"date":"2024-11-10T16:00:00.000Z","stockId":2650,"sp":5.01},{"date":"2024-11-07T16:00:00.000Z","stockId":2650,"sp":4.77},{"date":"2024-11-06T16:00:00.000Z","stockId":2650,"sp":4.54},{"date":"2024-11-05T16:00:00.000Z","stockId":2650,"sp":4.32},{"date":"2024-11-04T16:00:00.000Z","stockId":2650,"sp":4.11},{"date":"2024-11-03T16:00:00.000Z","stockId":2650,"sp":3.91},{"date":"2024-10-31T16:00:00.000Z","stockId":2650,"sp":3.72},{"date":"2024-10-30T16:00:00.000Z","stockId":2650,"sp":3.54},{"date":"2024-10-29T16:00:00.000Z","stockId":2650,"sp":3.37},{"date":"2024-10-28T16:00:00.000Z","stockId":2650,"sp":3.21},{"date":"2024-10-27T16:00:00.000Z","stockId":2650,"sp":3.06},{"date":"2024-10-24T16:00:00.000Z","stockId":2650,"sp":2.91},{"date":"2024-10-23T16:00:00.000Z","stockId":2650,"sp":2.77},{"date":"2024-10-22T16:00:00.000Z","stockId":2650,"sp":2.64},{"date":"2024-10-21T16:00:00.000Z","stockId":2650,"sp":2.51},{"date":"2024-10-20T16:00:00.000Z","stockId":2650,"sp":2.39},{"date":"2024-10-17T16:00:00.000Z","stockId":2650,"sp":2.28},{"date":"2024-10-16T16:00:00.000Z","stockId":2650,"sp":2.28},{"date":"2024-10-15T16:00:00.000Z","stockId":2650,"sp":2.27},{"date":"2024-10-14T16:00:00.000Z","stockId":2650,"sp":2.29},{"date":"2024-10-13T16:00:00.000Z","stockId":2650,"sp":2.18},{"date":"2024-10-10T16:00:00.000Z","stockId":2650,"sp":2.17},{"date":"2024-10-09T16:00:00.000Z","stockId":2650,"sp":2.23},{"date":"2024-10-08T16:00:00.000Z","stockId":2650,"sp":2.15},{"date":"2024-10-07T16:00:00.000Z","stockId":2650,"sp":2.26},{"date":"2024-09-29T16:00:00.000Z","stockId":2650,"sp":2.34},{"date":"2024-09-26T16:00:00.000Z","stockId":2650,"sp":2.26},{"date":"2024-09-25T16:00:00.000Z","stockId":2650,"sp":2.28},{"date":"2024-09-24T16:00:00.000Z","stockId":2650,"sp":2.26},{"date":"2024-09-23T16:00:00.000Z","stockId":2650,"sp":2.17},{"date":"2024-09-22T16:00:00.000Z","stockId":2650,"sp":2.13},{"date":"2024-09-19T16:00:00.000Z","stockId":2650,"sp":2.23},{"date":"2024-09-18T16:00:00.000Z","stockId":2650,"sp":2.15},{"date":"2024-09-17T16:00:00.000Z","stockId":2650,"sp":2.05},{"date":"2024-09-12T16:00:00.000Z","stockId":2650,"sp":1.95},{"date":"2024-09-11T16:00:00.000Z","stockId":2650,"sp":2.05},{"date":"2024-09-10T16:00:00.000Z","stockId":2650,"sp":2.03},{"date":"2024-09-09T16:00:00.000Z","stockId":2650,"sp":2.09},{"date":"2024-09-08T16:00:00.000Z","stockId":2650,"sp":2.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2650,"sp":2.12},{"date":"2024-09-04T16:00:00.000Z","stockId":2650,"sp":2.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2650,"sp":2.16},{"date":"2024-09-02T16:00:00.000Z","stockId":2650,"sp":2.27},{"date":"2024-09-01T16:00:00.000Z","stockId":2650,"sp":2.21},{"date":"2024-08-29T16:00:00.000Z","stockId":2650,"sp":2.33},{"date":"2024-08-28T16:00:00.000Z","stockId":2650,"sp":2.26},{"date":"2024-08-27T16:00:00.000Z","stockId":2650,"sp":2.15},{"date":"2024-08-26T16:00:00.000Z","stockId":2650,"sp":2.26},{"date":"2024-08-25T16:00:00.000Z","stockId":2650,"sp":2.15},{"date":"2024-08-22T16:00:00.000Z","stockId":2650,"sp":2.05},{"date":"2024-08-21T16:00:00.000Z","stockId":2650,"sp":1.95},{"date":"2024-08-20T16:00:00.000Z","stockId":2650,"sp":1.86},{"date":"2024-08-19T16:00:00.000Z","stockId":2650,"sp":1.77},{"date":"2024-08-18T16:00:00.000Z","stockId":2650,"sp":1.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2650,"sp":1.77},{"date":"2024-08-14T16:00:00.000Z","stockId":2650,"sp":1.76},{"date":"2024-08-13T16:00:00.000Z","stockId":2650,"sp":1.77},{"date":"2024-08-12T16:00:00.000Z","stockId":2650,"sp":1.8},{"date":"2024-08-11T16:00:00.000Z","stockId":2650,"sp":1.77},{"date":"2024-08-08T16:00:00.000Z","stockId":2650,"sp":1.83},{"date":"2024-08-07T16:00:00.000Z","stockId":2650,"sp":1.88},{"date":"2024-08-06T16:00:00.000Z","stockId":2650,"sp":1.81},{"date":"2024-08-05T16:00:00.000Z","stockId":2650,"sp":1.81},{"date":"2024-08-04T16:00:00.000Z","stockId":2650,"sp":1.8},{"date":"2024-08-01T16:00:00.000Z","stockId":2650,"sp":1.82},{"date":"2024-07-31T16:00:00.000Z","stockId":2650,"sp":1.88},{"date":"2024-07-30T16:00:00.000Z","stockId":2650,"sp":1.83},{"date":"2024-07-29T16:00:00.000Z","stockId":2650,"sp":1.81},{"date":"2024-07-28T16:00:00.000Z","stockId":2650,"sp":1.81},{"date":"2024-07-25T16:00:00.000Z","stockId":2650,"sp":1.76},{"date":"2024-07-24T16:00:00.000Z","stockId":2650,"sp":1.79},{"date":"2024-07-23T16:00:00.000Z","stockId":2650,"sp":1.8},{"date":"2024-07-22T16:00:00.000Z","stockId":2650,"sp":1.89},{"date":"2024-07-21T16:00:00.000Z","stockId":2650,"sp":1.81},{"date":"2024-07-18T16:00:00.000Z","stockId":2650,"sp":1.77},{"date":"2024-07-17T16:00:00.000Z","stockId":2650,"sp":1.74},{"date":"2024-07-16T16:00:00.000Z","stockId":2650,"sp":1.78},{"date":"2024-07-15T16:00:00.000Z","stockId":2650,"sp":1.76},{"date":"2024-07-14T16:00:00.000Z","stockId":2650,"sp":1.71},{"date":"2024-07-11T16:00:00.000Z","stockId":2650,"sp":1.75},{"date":"2024-07-10T16:00:00.000Z","stockId":2650,"sp":1.77},{"date":"2024-07-09T16:00:00.000Z","stockId":2650,"sp":1.71},{"date":"2024-07-08T16:00:00.000Z","stockId":2650,"sp":1.75},{"date":"2024-07-07T16:00:00.000Z","stockId":2650,"sp":1.79},{"date":"2024-07-04T16:00:00.000Z","stockId":2650,"sp":1.88},{"date":"2024-07-03T16:00:00.000Z","stockId":2650,"sp":1.84},{"date":"2024-07-02T16:00:00.000Z","stockId":2650,"sp":1.94},{"date":"2024-07-01T16:00:00.000Z","stockId":2650,"sp":1.9},{"date":"2024-06-30T16:00:00.000Z","stockId":2650,"sp":1.92},{"date":"2024-06-27T16:00:00.000Z","stockId":2650,"sp":1.84},{"date":"2024-06-26T16:00:00.000Z","stockId":2650,"sp":1.87},{"sp":1.89,"stockId":2650,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.93,"stockId":2650,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.92,"stockId":2650,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.02,"stockId":2650,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.13,"stockId":2650,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.13,"stockId":2650,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.03,"stockId":2650,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.93,"stockId":2650,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.86,"stockId":2650,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.77,"stockId":2650,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.69,"stockId":2650,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.61,"stockId":2650,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.69,"stockId":2650,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.78,"stockId":2650,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.87,"stockId":2650,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.88,"stockId":2650,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.97,"stockId":2650,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.07,"stockId":2650,"date":"2024-05-30T16:00:00.000Z"},{"sp":2,"stockId":2650,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.97,"stockId":2650,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.93,"stockId":2650,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.03,"stockId":2650,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.09,"stockId":2650,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.99,"stockId":2650,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.04,"stockId":2650,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.01,"stockId":2650,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.08,"stockId":2650,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.1,"stockId":2650,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.14,"stockId":2650,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.04,"stockId":2650,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.12,"stockId":2650,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.02,"stockId":2650,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2650,"sp":2.13},{"date":"2024-05-08T16:00:00.000Z","stockId":2650,"sp":2.24},{"date":"2024-05-07T16:00:00.000Z","stockId":2650,"sp":2.34},{"date":"2024-05-06T16:00:00.000Z","stockId":2650,"sp":2.46},{"date":"2024-05-05T16:00:00.000Z","stockId":2650,"sp":2.59},{"date":"2024-04-29T16:00:00.000Z","stockId":2650,"sp":2.73},{"date":"2024-04-25T16:00:00.000Z","stockId":2650,"sp":2.87},{"date":"2024-04-24T16:00:00.000Z","stockId":2650,"sp":2.77},{"date":"2024-04-23T16:00:00.000Z","stockId":2650,"sp":2.81},{"date":"2024-04-22T16:00:00.000Z","stockId":2650,"sp":2.8},{"date":"2024-04-21T16:00:00.000Z","stockId":2650,"sp":2.75},{"date":"2024-04-18T16:00:00.000Z","stockId":2650,"sp":2.75},{"date":"2024-04-17T16:00:00.000Z","stockId":2650,"sp":2.8},{"date":"2024-04-16T16:00:00.000Z","stockId":2650,"sp":2.85},{"date":"2024-04-15T16:00:00.000Z","stockId":2650,"sp":2.66},{"date":"2024-04-14T16:00:00.000Z","stockId":2650,"sp":2.96},{"date":"2024-04-11T16:00:00.000Z","stockId":2650,"sp":3.11},{"date":"2024-04-10T16:00:00.000Z","stockId":2650,"sp":3.16},{"date":"2024-04-09T16:00:00.000Z","stockId":2650,"sp":3.21},{"date":"2024-04-08T16:00:00.000Z","stockId":2650,"sp":3.27},{"date":"2024-04-07T16:00:00.000Z","stockId":2650,"sp":3.26},{"date":"2024-04-02T16:00:00.000Z","stockId":2650,"sp":3.32},{"date":"2024-04-01T16:00:00.000Z","stockId":2650,"sp":3.26},{"date":"2024-03-31T16:00:00.000Z","stockId":2650,"sp":3.29},{"date":"2024-03-28T16:00:00.000Z","stockId":2650,"sp":3.13},{"date":"2024-03-27T16:00:00.000Z","stockId":2650,"sp":3.1},{"date":"2024-03-26T16:00:00.000Z","stockId":2650,"sp":3.11},{"date":"2024-03-25T16:00:00.000Z","stockId":2650,"sp":3.21},{"date":"2024-03-24T16:00:00.000Z","stockId":2650,"sp":3.14},{"date":"2024-03-21T16:00:00.000Z","stockId":2650,"sp":3.22},{"date":"2024-03-20T16:00:00.000Z","stockId":2650,"sp":3.38},{"date":"2024-03-19T16:00:00.000Z","stockId":2650,"sp":3.31},{"date":"2024-03-18T16:00:00.000Z","stockId":2650,"sp":3.19},{"date":"2024-03-17T16:00:00.000Z","stockId":2650,"sp":3.1},{"date":"2024-03-14T16:00:00.000Z","stockId":2650,"sp":3.09},{"date":"2024-03-13T16:00:00.000Z","stockId":2650,"sp":3.03},{"date":"2024-03-12T16:00:00.000Z","stockId":2650,"sp":3.09},{"date":"2024-03-11T16:00:00.000Z","stockId":2650,"sp":3.13},{"date":"2024-03-10T16:00:00.000Z","stockId":2650,"sp":3.06},{"date":"2024-03-07T16:00:00.000Z","stockId":2650,"sp":3.04},{"date":"2024-03-06T16:00:00.000Z","stockId":2650,"sp":3.03},{"date":"2024-03-05T16:00:00.000Z","stockId":2650,"sp":2.97},{"date":"2024-03-04T16:00:00.000Z","stockId":2650,"sp":2.97},{"date":"2024-03-03T16:00:00.000Z","stockId":2650,"sp":3.06},{"date":"2024-02-29T16:00:00.000Z","stockId":2650,"sp":3.12},{"date":"2024-02-28T16:00:00.000Z","stockId":2650,"sp":3.17},{"date":"2024-02-27T16:00:00.000Z","stockId":2650,"sp":3.11},{"date":"2024-02-26T16:00:00.000Z","stockId":2650,"sp":3.34},{"date":"2024-02-25T16:00:00.000Z","stockId":2650,"sp":3.04},{"date":"2024-02-22T16:00:00.000Z","stockId":2650,"sp":2.99},{"date":"2024-02-21T16:00:00.000Z","stockId":2650,"sp":2.78},{"date":"2024-02-20T16:00:00.000Z","stockId":2650,"sp":2.74},{"date":"2024-02-19T16:00:00.000Z","stockId":2650,"sp":2.62},{"date":"2024-02-18T16:00:00.000Z","stockId":2650,"sp":2.55},{"date":"2024-02-07T16:00:00.000Z","stockId":2650,"sp":2.48},{"date":"2024-02-06T16:00:00.000Z","stockId":2650,"sp":2.41},{"date":"2024-02-05T16:00:00.000Z","stockId":2650,"sp":2.68},{"date":"2024-02-04T16:00:00.000Z","stockId":2650,"sp":2.82},{"date":"2024-02-01T16:00:00.000Z","stockId":2650,"sp":3.13},{"date":"2024-01-31T16:00:00.000Z","stockId":2650,"sp":3.16},{"date":"2024-01-30T16:00:00.000Z","stockId":2650,"sp":3.32},{"date":"2024-01-29T16:00:00.000Z","stockId":2650,"sp":3.55},{"date":"2024-01-28T16:00:00.000Z","stockId":2650,"sp":3.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2650,"sp":3.72},{"date":"2024-01-24T16:00:00.000Z","stockId":2650,"sp":3.69},{"date":"2024-01-23T16:00:00.000Z","stockId":2650,"sp":3.62},{"date":"2024-01-22T16:00:00.000Z","stockId":2650,"sp":3.62},{"date":"2024-01-21T16:00:00.000Z","stockId":2650,"sp":3.66},{"date":"2024-01-18T16:00:00.000Z","stockId":2650,"sp":3.89},{"date":"2024-01-17T16:00:00.000Z","stockId":2650,"sp":3.9},{"date":"2024-01-16T16:00:00.000Z","stockId":2650,"sp":3.96},{"date":"2024-01-15T16:00:00.000Z","stockId":2650,"sp":4.02},{"date":"2024-01-14T16:00:00.000Z","stockId":2650,"sp":4.04},{"date":"2024-01-11T16:00:00.000Z","stockId":2650,"sp":4.06},{"date":"2024-01-10T16:00:00.000Z","stockId":2650,"sp":4.05},{"date":"2024-01-09T16:00:00.000Z","stockId":2650,"sp":4.02},{"date":"2024-01-08T16:00:00.000Z","stockId":2650,"sp":3.96},{"date":"2024-01-07T16:00:00.000Z","stockId":2650,"sp":3.95},{"date":"2024-01-04T16:00:00.000Z","stockId":2650,"sp":4.02},{"date":"2024-01-03T16:00:00.000Z","stockId":2650,"sp":4.05},{"date":"2024-01-02T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2024-01-01T16:00:00.000Z","stockId":2650,"sp":4.07},{"date":"2023-12-28T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-12-27T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-12-26T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-12-25T16:00:00.000Z","stockId":2650,"sp":4.02},{"date":"2023-12-24T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-12-21T16:00:00.000Z","stockId":2650,"sp":4.13},{"date":"2023-12-20T16:00:00.000Z","stockId":2650,"sp":4.17},{"date":"2023-12-19T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-12-18T16:00:00.000Z","stockId":2650,"sp":4.12},{"date":"2023-12-17T16:00:00.000Z","stockId":2650,"sp":4.12},{"date":"2023-12-14T16:00:00.000Z","stockId":2650,"sp":4.2},{"date":"2023-12-13T16:00:00.000Z","stockId":2650,"sp":4.18},{"date":"2023-12-12T16:00:00.000Z","stockId":2650,"sp":4.19},{"date":"2023-12-11T16:00:00.000Z","stockId":2650,"sp":4.28},{"date":"2023-12-10T16:00:00.000Z","stockId":2650,"sp":4.24},{"date":"2023-12-07T16:00:00.000Z","stockId":2650,"sp":4.21},{"date":"2023-12-06T16:00:00.000Z","stockId":2650,"sp":4.31},{"date":"2023-12-05T16:00:00.000Z","stockId":2650,"sp":4.37},{"date":"2023-12-04T16:00:00.000Z","stockId":2650,"sp":4.34},{"date":"2023-12-03T16:00:00.000Z","stockId":2650,"sp":4.3},{"date":"2023-11-30T16:00:00.000Z","stockId":2650,"sp":4.33},{"date":"2023-11-29T16:00:00.000Z","stockId":2650,"sp":4.34},{"date":"2023-11-28T16:00:00.000Z","stockId":2650,"sp":4.29},{"date":"2023-11-27T16:00:00.000Z","stockId":2650,"sp":4.28},{"date":"2023-11-26T16:00:00.000Z","stockId":2650,"sp":4.25},{"date":"2023-11-23T16:00:00.000Z","stockId":2650,"sp":4.26},{"date":"2023-11-22T16:00:00.000Z","stockId":2650,"sp":4.21},{"date":"2023-11-21T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2023-11-20T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2023-11-19T16:00:00.000Z","stockId":2650,"sp":4.24},{"date":"2023-11-16T16:00:00.000Z","stockId":2650,"sp":4.16},{"date":"2023-11-15T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2023-11-14T16:00:00.000Z","stockId":2650,"sp":4.29},{"date":"2023-11-13T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-11-12T16:00:00.000Z","stockId":2650,"sp":4.18},{"date":"2023-11-09T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-11-08T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-11-07T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-11-06T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-11-05T16:00:00.000Z","stockId":2650,"sp":4.13},{"date":"2023-11-02T16:00:00.000Z","stockId":2650,"sp":4.12},{"date":"2023-11-01T16:00:00.000Z","stockId":2650,"sp":4.12},{"date":"2023-10-31T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-10-30T16:00:00.000Z","stockId":2650,"sp":4.06},{"date":"2023-10-29T16:00:00.000Z","stockId":2650,"sp":4.04},{"date":"2023-10-26T16:00:00.000Z","stockId":2650,"sp":4.04},{"date":"2023-10-25T16:00:00.000Z","stockId":2650,"sp":3.94},{"date":"2023-10-24T16:00:00.000Z","stockId":2650,"sp":3.96},{"date":"2023-10-23T16:00:00.000Z","stockId":2650,"sp":3.9},{"date":"2023-10-22T16:00:00.000Z","stockId":2650,"sp":3.77},{"date":"2023-10-19T16:00:00.000Z","stockId":2650,"sp":3.88},{"date":"2023-10-18T16:00:00.000Z","stockId":2650,"sp":3.84},{"date":"2023-10-17T16:00:00.000Z","stockId":2650,"sp":3.97},{"date":"2023-10-16T16:00:00.000Z","stockId":2650,"sp":3.98},{"date":"2023-10-15T16:00:00.000Z","stockId":2650,"sp":4.02},{"date":"2023-10-12T16:00:00.000Z","stockId":2650,"sp":4.05},{"date":"2023-10-11T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-10-10T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-10-09T16:00:00.000Z","stockId":2650,"sp":4.12},{"date":"2023-10-08T16:00:00.000Z","stockId":2650,"sp":4.05},{"date":"2023-09-27T16:00:00.000Z","stockId":2650,"sp":4.07},{"date":"2023-09-26T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-09-25T16:00:00.000Z","stockId":2650,"sp":4.03},{"date":"2023-09-24T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-09-21T16:00:00.000Z","stockId":2650,"sp":4.13},{"date":"2023-09-20T16:00:00.000Z","stockId":2650,"sp":3.99},{"date":"2023-09-19T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-09-18T16:00:00.000Z","stockId":2650,"sp":4.07},{"date":"2023-09-17T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-09-14T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-09-13T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-09-12T16:00:00.000Z","stockId":2650,"sp":4.17},{"date":"2023-09-11T16:00:00.000Z","stockId":2650,"sp":4.15},{"date":"2023-09-10T16:00:00.000Z","stockId":2650,"sp":4.11},{"date":"2023-09-07T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-09-06T16:00:00.000Z","stockId":2650,"sp":4.09},{"date":"2023-09-05T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-09-04T16:00:00.000Z","stockId":2650,"sp":4.04},{"date":"2023-09-03T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-08-31T16:00:00.000Z","stockId":2650,"sp":4.01},{"date":"2023-08-30T16:00:00.000Z","stockId":2650,"sp":3.97},{"date":"2023-08-29T16:00:00.000Z","stockId":2650,"sp":3.98},{"date":"2023-08-28T16:00:00.000Z","stockId":2650,"sp":4.15},{"date":"2023-08-27T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-08-24T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-08-23T16:00:00.000Z","stockId":2650,"sp":4.11},{"date":"2023-08-22T16:00:00.000Z","stockId":2650,"sp":4.03},{"date":"2023-08-21T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-08-20T16:00:00.000Z","stockId":2650,"sp":4.03},{"date":"2023-08-17T16:00:00.000Z","stockId":2650,"sp":4.03},{"date":"2023-08-16T16:00:00.000Z","stockId":2650,"sp":4.1},{"date":"2023-08-15T16:00:00.000Z","stockId":2650,"sp":4.05},{"date":"2023-08-14T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-08-13T16:00:00.000Z","stockId":2650,"sp":4.11},{"date":"2023-08-10T16:00:00.000Z","stockId":2650,"sp":4.08},{"date":"2023-08-09T16:00:00.000Z","stockId":2650,"sp":4.19},{"date":"2023-08-08T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-08-07T16:00:00.000Z","stockId":2650,"sp":4.21},{"date":"2023-08-06T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2023-08-03T16:00:00.000Z","stockId":2650,"sp":4.23},{"date":"2023-08-02T16:00:00.000Z","stockId":2650,"sp":4.3},{"date":"2023-08-01T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2023-07-31T16:00:00.000Z","stockId":2650,"sp":4.22},{"date":"2023-07-30T16:00:00.000Z","stockId":2650,"sp":4.25},{"date":"2023-07-27T16:00:00.000Z","stockId":2650,"sp":4.18},{"date":"2023-07-26T16:00:00.000Z","stockId":2650,"sp":4.14},{"date":"2023-07-25T16:00:00.000Z","stockId":2650,"sp":4.12},{"date":"2023-07-24T16:00:00.000Z","stockId":2650,"sp":4.09}],"dateFlag":"day"}