window.pageData = {"stock":{"_id":877,"stockCode":"000877","exchange":"sz","market":"a","stockType":"company","followedNum":871,"ipoDate":"1999-01-06T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":31,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":877,"establishDate":"1998-11-17T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"天山股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tsgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国建材集团有限公司","blockDealDate":"2025-12-10T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-15T19:07:39.722Z"}],"latestLiftedDate":"2026-05-05T16:00:00.000Z","province":{"shortName":"新疆"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":117.72750972679292},"pb":{"mcw":0.7060119370157955},"ps_ttm":{"mcw":0.860788489013639},"dyr":{"mcw":0.02690755813102503}},"staticDividendYieldRatio":0.02367145505094252},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610100,"stockCode":"610100","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610100,"source":"sw"},{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw_2021","tickerId":610101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.02435},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00619},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00444},{"_id":1000000399375,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399375","tickerId":399375,"source":"cni","name":"中盘价值","weighting":0.0027},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0018},{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和","weighting":0.00159},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00144},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0009},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0007},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0005},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00033},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sinoma-tianshan.cn","companyName":"天山材料股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":877,"type":"tr_dri","cagr_p_r_fs":0.034018571956575316,"cagr_p_r_fys":-0.09962406015037628,"cagr_p_r_y1":-0.1400359066427287,"cagr_p_r_y3":-0.18165125199309062,"cagr_p_r_y5":-0.19521858712290485,"p_r_fs":1.4902831753923,"cagr_p_r_d30":-0.08935361216730031,"cagr_p_r_d60":-0.1013133208255158,"cagr_p_r_d90":-0.11786372007366519,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"1999-01-06T16:00:00.000Z","cagr_p_r_y10":-0.015989656442148226,"cagr_p_r_y20":0.07509730444088336,"cagr_p_r_d14":-0.03815261044176732,"cagr_p_r_d7":-0.012371134020618513},"shnc":{"stockId":877,"type":"shnc","shnc_rld":"2025-12-30T16:00:00.000Z","shnc_rln":102344,"shnc_d90":-0.011436519588903486,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":102344,"shnc_q1":-0.011436519588903486,"shnc_q2":0.3142592973084035,"shnc_q3":0.3942184562569817,"shnc_y1":0.3397740512377437,"shnc_y2":0.15127789776817854},"ple":{"stockId":877,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-11-27T16:00:00.000Z"},"mtasl":{"stockId":877,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":-0.0083,"mtaslb":303641719,"mtaslb_mc_r":0.008933754276088411,"mtaslb_fbc":-218806,"mtaslb_fb":302918027,"mtaslb_smc":0,"mtaslb_sb":723692,"fb_mc_rc_d1":-0.000006437715622779098,"fb_mc_rc_d5":-0.000032876767196961554,"fb_mc_rc_d20":-0.0006968045945644837,"fb_mc_rc_d60":-0.0017318679815610553,"fb_mc_rc_d120":-0.003207062707091193,"sb_mc_rc_d1":9.109297929799087e-8,"sb_mc_rc_d5":-0.000004641954772339826,"sb_mc_rc_d20":-0.000004807308516850443,"sb_mc_rc_d60":-0.0000015812536327552465,"sb_mc_rc_d120":-0.000003910469701799128,"npa_o_f_d1":-218806,"npa_o_f_d120":-123764254,"npa_o_f_d20":-23570776,"npa_o_f_d5":-1185550,"npa_o_f_d60":-63066139,"fb_mc_rc_d240":-0.0031894142072907356,"npa_o_f_d240":-81641700},"mm_ha":{"stockId":877,"type":"mm_ha","mm_sh":19147196,"mm_sha":96118924,"mm_sh_cap_r":0.0026928095641221552,"spc":0.002,"mm_shc_v_r":-0.024914991188981425,"mm_sh_nba_d1":-5798656.499094243,"mm_sh_nba_d5":-5798656.499094243,"mm_sh_nba_d20":-5798656.499094243,"mm_sh_nba_d60":-5798656.499094243,"mm_sh_nba_d120":-51519265.764411435,"mm_sh_nba_d240":10361377.424913056,"mm_sh_cap_rc_d1":-0.00013501277321359287,"mm_sh_cap_rc_d5":-0.00013501277321359287,"mm_sh_cap_rc_d20":-0.00013501277321359287,"mm_sh_cap_rc_d60":-0.00013501277321359287,"mm_sh_cap_rc_d120":-0.0015197296818042698,"mm_sh_nbv_d1":-960007,"mm_sh_nbv_d5":-960007,"mm_sh_nbv_d20":-960007,"mm_sh_nbv_d60":-960007,"mm_sh_nbv_d120":-10806023,"mm_sh_nbv_d240":59466,"mm_sh_nbp_d1":297241.89551325626,"mm_sh_nbp_d5":-1914020.3239212148,"mm_sh_nbp_d20":-1914020.3239212148,"mm_sh_nbp_d60":-1914020.3239212148,"mm_sh_nbp_d120":-1960306.424331233,"mm_sh_nbp_d240":-5824931.019246381,"mm_sh_nbpr_d1":0.05126047655343712,"mm_sh_nbpr_d5":-0.04423137369628849,"mm_sh_nbpr_d20":-0.04423137369628849,"mm_sh_nbpr_d60":-0.04423137369628849,"mm_sh_nbpr_d120":-0.039737735058209524,"mm_sh_nbpr_d240":-0.07991978240849497,"mm_sh_cap_rc_d240":0.000008363136489545741,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.010806637151050492,"mm_shc_v_r_d20":-0.0012457495594490713,"mm_shc_v_r_d240":-0.002084157045575789,"mm_shc_v_r_d5":-0.004982998237796285,"mm_shc_v_r_d60":-0.0004152498531496904,"mm_sh_cap_rc_q1":-0.0006681713736148638,"mm_sh_cap_rc_q2":-0.001094241295285865,"mm_sh_cap_rc_q3":-0.0012292540684994578,"mm_sh_cap_rc_q4":-0.0026139709770901347,"mm_sh_nba_q1":-24024489.273253042,"mm_sh_nba_q2":-40181933.452593334,"mm_sh_nba_q3":-45980589.951687574,"mm_sh_nba_q4":-91701199.21700478,"mm_sh_nbv_q1":-4751026,"mm_sh_nbv_q2":-7780592,"mm_sh_nbv_q3":-8740599,"mm_sh_nbv_q4":-18586615}},"priceMetrics":{"pe_ttm":-4.671499101157173,"d_pe_ttm":-4.178354407530711,"pb":0.45239154419272304,"pb_wo_gw":0.6678318101791283,"dyr":0,"mc":34059255214.260002,"mc_om":34059255214.260002,"sp":4.79,"spc":0.0021,"ta":44546214,"to_r":0.0013117098463718098,"cmc":34059248029,"ecmc":6424047849.02,"ecmc_psh":62769,"shn":102344}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":877,"sp":4.79},{"stockId":877,"date":"2026-04-14T16:00:00.000Z","sp":4.78},{"stockId":877,"date":"2026-04-13T16:00:00.000Z","sp":4.82},{"stockId":877,"date":"2026-04-12T16:00:00.000Z","sp":4.8},{"stockId":877,"date":"2026-04-09T16:00:00.000Z","sp":4.88},{"stockId":877,"date":"2026-04-08T16:00:00.000Z","sp":4.85},{"stockId":877,"date":"2026-04-07T16:00:00.000Z","sp":5.02},{"stockId":877,"date":"2026-04-06T16:00:00.000Z","sp":4.87},{"stockId":877,"date":"2026-04-02T16:00:00.000Z","sp":4.9},{"stockId":877,"date":"2026-04-01T16:00:00.000Z","sp":4.98},{"stockId":877,"date":"2026-03-31T16:00:00.000Z","sp":5.04},{"stockId":877,"date":"2026-03-30T16:00:00.000Z","sp":5.02},{"stockId":877,"date":"2026-03-29T16:00:00.000Z","sp":5.01},{"date":"2026-03-26T16:00:00.000Z","stockId":877,"sp":4.96},{"stockId":877,"date":"2026-03-25T16:00:00.000Z","sp":4.91},{"stockId":877,"date":"2026-03-24T16:00:00.000Z","sp":4.99},{"date":"2026-03-23T16:00:00.000Z","stockId":877,"sp":4.88},{"stockId":877,"date":"2026-03-22T16:00:00.000Z","sp":4.72},{"stockId":877,"date":"2026-03-19T16:00:00.000Z","sp":4.96},{"date":"2026-03-18T16:00:00.000Z","stockId":877,"sp":5.05},{"date":"2026-03-17T16:00:00.000Z","stockId":877,"sp":5.15},{"stockId":877,"date":"2026-03-16T16:00:00.000Z","sp":5.26},{"date":"2026-03-15T16:00:00.000Z","stockId":877,"sp":5.26},{"date":"2026-03-12T16:00:00.000Z","stockId":877,"sp":5.39},{"stockId":877,"date":"2026-03-11T16:00:00.000Z","sp":5.37},{"stockId":877,"date":"2026-03-10T16:00:00.000Z","sp":5.34},{"stockId":877,"date":"2026-03-09T16:00:00.000Z","sp":5.28},{"stockId":877,"date":"2026-03-08T16:00:00.000Z","sp":5.31},{"stockId":877,"date":"2026-03-05T16:00:00.000Z","sp":5.34},{"stockId":877,"date":"2026-03-04T16:00:00.000Z","sp":5.24},{"stockId":877,"date":"2026-03-03T16:00:00.000Z","sp":5.22},{"date":"2026-03-02T16:00:00.000Z","stockId":877,"sp":5.33},{"date":"2026-03-01T16:00:00.000Z","stockId":877,"sp":5.52},{"stockId":877,"date":"2026-02-26T16:00:00.000Z","sp":5.47},{"stockId":877,"date":"2026-02-25T16:00:00.000Z","sp":5.47},{"date":"2026-02-24T16:00:00.000Z","stockId":877,"sp":5.55},{"stockId":877,"date":"2026-02-23T16:00:00.000Z","sp":5.46},{"stockId":877,"date":"2026-02-12T16:00:00.000Z","sp":5.33},{"stockId":877,"date":"2026-02-11T16:00:00.000Z","sp":5.45},{"stockId":877,"date":"2026-02-10T16:00:00.000Z","sp":5.45},{"stockId":877,"date":"2026-02-09T16:00:00.000Z","sp":5.35},{"date":"2026-02-08T16:00:00.000Z","stockId":877,"sp":5.33},{"stockId":877,"date":"2026-02-05T16:00:00.000Z","sp":5.23},{"stockId":877,"date":"2026-02-04T16:00:00.000Z","sp":5.25},{"stockId":877,"date":"2026-02-03T16:00:00.000Z","sp":5.3},{"date":"2026-02-02T16:00:00.000Z","stockId":877,"sp":5.1},{"stockId":877,"date":"2026-02-01T16:00:00.000Z","sp":5.1},{"stockId":877,"date":"2026-01-29T16:00:00.000Z","sp":5.66},{"stockId":877,"date":"2026-01-28T16:00:00.000Z","sp":5.75},{"date":"2026-01-27T16:00:00.000Z","stockId":877,"sp":5.68},{"stockId":877,"date":"2026-01-26T16:00:00.000Z","sp":5.56},{"stockId":877,"date":"2026-01-25T16:00:00.000Z","sp":5.7},{"stockId":877,"date":"2026-01-22T16:00:00.000Z","sp":5.72},{"date":"2026-01-21T16:00:00.000Z","stockId":877,"sp":5.64},{"stockId":877,"date":"2026-01-20T16:00:00.000Z","sp":5.51},{"stockId":877,"date":"2026-01-19T16:00:00.000Z","sp":5.6},{"stockId":877,"date":"2026-01-18T16:00:00.000Z","sp":5.44},{"stockId":877,"date":"2026-01-15T16:00:00.000Z","sp":5.43},{"date":"2026-01-14T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2026-01-13T16:00:00.000Z","stockId":877,"sp":5.47},{"stockId":877,"date":"2026-01-12T16:00:00.000Z","sp":5.44},{"stockId":877,"date":"2026-01-11T16:00:00.000Z","sp":5.48},{"stockId":877,"date":"2026-01-08T16:00:00.000Z","sp":5.47},{"date":"2026-01-07T16:00:00.000Z","stockId":877,"sp":5.49},{"date":"2026-01-06T16:00:00.000Z","stockId":877,"sp":5.46},{"date":"2026-01-05T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2026-01-04T16:00:00.000Z","stockId":877,"sp":5.35},{"date":"2025-12-30T16:00:00.000Z","stockId":877,"sp":5.32},{"date":"2025-12-29T16:00:00.000Z","stockId":877,"sp":5.34},{"date":"2025-12-28T16:00:00.000Z","stockId":877,"sp":5.36},{"date":"2025-12-25T16:00:00.000Z","stockId":877,"sp":5.38},{"date":"2025-12-24T16:00:00.000Z","stockId":877,"sp":5.41},{"date":"2025-12-23T16:00:00.000Z","stockId":877,"sp":5.39},{"date":"2025-12-22T16:00:00.000Z","stockId":877,"sp":5.38},{"date":"2025-12-21T16:00:00.000Z","stockId":877,"sp":5.38},{"date":"2025-12-18T16:00:00.000Z","stockId":877,"sp":5.37},{"date":"2025-12-17T16:00:00.000Z","stockId":877,"sp":5.35},{"date":"2025-12-16T16:00:00.000Z","stockId":877,"sp":5.34},{"date":"2025-12-15T16:00:00.000Z","stockId":877,"sp":5.31},{"date":"2025-12-14T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2025-12-11T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2025-12-10T16:00:00.000Z","stockId":877,"sp":5.51},{"date":"2025-12-09T16:00:00.000Z","stockId":877,"sp":5.6},{"date":"2025-12-08T16:00:00.000Z","stockId":877,"sp":5.53},{"date":"2025-12-07T16:00:00.000Z","stockId":877,"sp":5.67},{"date":"2025-12-04T16:00:00.000Z","stockId":877,"sp":5.73},{"date":"2025-12-03T16:00:00.000Z","stockId":877,"sp":5.71},{"date":"2025-12-02T16:00:00.000Z","stockId":877,"sp":5.69},{"date":"2025-12-01T16:00:00.000Z","stockId":877,"sp":5.73},{"date":"2025-11-30T16:00:00.000Z","stockId":877,"sp":5.78},{"date":"2025-11-27T16:00:00.000Z","stockId":877,"sp":5.79},{"date":"2025-11-26T16:00:00.000Z","stockId":877,"sp":5.75},{"date":"2025-11-25T16:00:00.000Z","stockId":877,"sp":5.82},{"date":"2025-11-24T16:00:00.000Z","stockId":877,"sp":5.77},{"date":"2025-11-23T16:00:00.000Z","stockId":877,"sp":5.76},{"date":"2025-11-20T16:00:00.000Z","stockId":877,"sp":5.71},{"date":"2025-11-19T16:00:00.000Z","stockId":877,"sp":5.84},{"date":"2025-11-18T16:00:00.000Z","stockId":877,"sp":5.83},{"date":"2025-11-17T16:00:00.000Z","stockId":877,"sp":5.9},{"date":"2025-11-16T16:00:00.000Z","stockId":877,"sp":6.02},{"date":"2025-11-13T16:00:00.000Z","stockId":877,"sp":6.08},{"date":"2025-11-12T16:00:00.000Z","stockId":877,"sp":6.12},{"date":"2025-11-11T16:00:00.000Z","stockId":877,"sp":6.03},{"date":"2025-11-10T16:00:00.000Z","stockId":877,"sp":6.13},{"date":"2025-11-09T16:00:00.000Z","stockId":877,"sp":6.06},{"date":"2025-11-06T16:00:00.000Z","stockId":877,"sp":6.04},{"date":"2025-11-05T16:00:00.000Z","stockId":877,"sp":5.96},{"date":"2025-11-04T16:00:00.000Z","stockId":877,"sp":6.01},{"date":"2025-11-03T16:00:00.000Z","stockId":877,"sp":6.03},{"date":"2025-11-02T16:00:00.000Z","stockId":877,"sp":6.04},{"date":"2025-10-30T16:00:00.000Z","stockId":877,"sp":6.02},{"date":"2025-10-29T16:00:00.000Z","stockId":877,"sp":5.96},{"date":"2025-10-28T16:00:00.000Z","stockId":877,"sp":6.04},{"date":"2025-10-27T16:00:00.000Z","stockId":877,"sp":6.05},{"date":"2025-10-26T16:00:00.000Z","stockId":877,"sp":6.12},{"date":"2025-10-23T16:00:00.000Z","stockId":877,"sp":6.1},{"date":"2025-10-22T16:00:00.000Z","stockId":877,"sp":6.27},{"date":"2025-10-21T16:00:00.000Z","stockId":877,"sp":6.46},{"date":"2025-10-20T16:00:00.000Z","stockId":877,"sp":6.39},{"date":"2025-10-19T16:00:00.000Z","stockId":877,"sp":6.29},{"date":"2025-10-16T16:00:00.000Z","stockId":877,"sp":6.37},{"date":"2025-10-15T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2025-10-14T16:00:00.000Z","stockId":877,"sp":6.72},{"date":"2025-10-13T16:00:00.000Z","stockId":877,"sp":6.57},{"date":"2025-10-12T16:00:00.000Z","stockId":877,"sp":6.64},{"date":"2025-10-09T16:00:00.000Z","stockId":877,"sp":6.72},{"date":"2025-10-08T16:00:00.000Z","stockId":877,"sp":6.57},{"date":"2025-09-29T16:00:00.000Z","stockId":877,"sp":6.02},{"date":"2025-09-28T16:00:00.000Z","stockId":877,"sp":5.98},{"date":"2025-09-25T16:00:00.000Z","stockId":877,"sp":5.97},{"date":"2025-09-24T16:00:00.000Z","stockId":877,"sp":6.04},{"date":"2025-09-23T16:00:00.000Z","stockId":877,"sp":6.15},{"date":"2025-09-22T16:00:00.000Z","stockId":877,"sp":6.35},{"date":"2025-09-21T16:00:00.000Z","stockId":877,"sp":6.37},{"date":"2025-09-18T16:00:00.000Z","stockId":877,"sp":6.74},{"date":"2025-09-17T16:00:00.000Z","stockId":877,"sp":6.27},{"date":"2025-09-16T16:00:00.000Z","stockId":877,"sp":6.47},{"date":"2025-09-15T16:00:00.000Z","stockId":877,"sp":6.51},{"date":"2025-09-14T16:00:00.000Z","stockId":877,"sp":6.67},{"date":"2025-09-11T16:00:00.000Z","stockId":877,"sp":6.57},{"date":"2025-09-10T16:00:00.000Z","stockId":877,"sp":6.39},{"date":"2025-09-09T16:00:00.000Z","stockId":877,"sp":6.36},{"date":"2025-09-08T16:00:00.000Z","stockId":877,"sp":6.43},{"date":"2025-09-07T16:00:00.000Z","stockId":877,"sp":6.53},{"date":"2025-09-04T16:00:00.000Z","stockId":877,"sp":6.63},{"date":"2025-09-03T16:00:00.000Z","stockId":877,"sp":6.38},{"date":"2025-09-02T16:00:00.000Z","stockId":877,"sp":6.49},{"date":"2025-09-01T16:00:00.000Z","stockId":877,"sp":6.5},{"date":"2025-08-31T16:00:00.000Z","stockId":877,"sp":6.61},{"date":"2025-08-28T16:00:00.000Z","stockId":877,"sp":6.53},{"date":"2025-08-27T16:00:00.000Z","stockId":877,"sp":6.73},{"date":"2025-08-26T16:00:00.000Z","stockId":877,"sp":6.74},{"date":"2025-08-25T16:00:00.000Z","stockId":877,"sp":6.97},{"date":"2025-08-24T16:00:00.000Z","stockId":877,"sp":7.24},{"date":"2025-08-21T16:00:00.000Z","stockId":877,"sp":6.58},{"date":"2025-08-20T16:00:00.000Z","stockId":877,"sp":5.98},{"date":"2025-08-19T16:00:00.000Z","stockId":877,"sp":5.91},{"date":"2025-08-18T16:00:00.000Z","stockId":877,"sp":5.74},{"date":"2025-08-17T16:00:00.000Z","stockId":877,"sp":5.73},{"date":"2025-08-14T16:00:00.000Z","stockId":877,"sp":5.63},{"date":"2025-08-13T16:00:00.000Z","stockId":877,"sp":5.62},{"date":"2025-08-12T16:00:00.000Z","stockId":877,"sp":5.74},{"date":"2025-08-11T16:00:00.000Z","stockId":877,"sp":5.91},{"date":"2025-08-10T16:00:00.000Z","stockId":877,"sp":6.25},{"date":"2025-08-07T16:00:00.000Z","stockId":877,"sp":5.8},{"date":"2025-08-06T16:00:00.000Z","stockId":877,"sp":5.27},{"date":"2025-08-05T16:00:00.000Z","stockId":877,"sp":5.25},{"date":"2025-08-04T16:00:00.000Z","stockId":877,"sp":5.26},{"date":"2025-08-03T16:00:00.000Z","stockId":877,"sp":5.23},{"date":"2025-07-31T16:00:00.000Z","stockId":877,"sp":5.23},{"date":"2025-07-30T16:00:00.000Z","stockId":877,"sp":5.29},{"date":"2025-07-29T16:00:00.000Z","stockId":877,"sp":5.4},{"date":"2025-07-28T16:00:00.000Z","stockId":877,"sp":5.42},{"date":"2025-07-27T16:00:00.000Z","stockId":877,"sp":5.46},{"date":"2025-07-24T16:00:00.000Z","stockId":877,"sp":5.52},{"date":"2025-07-23T16:00:00.000Z","stockId":877,"sp":5.79},{"date":"2025-07-22T16:00:00.000Z","stockId":877,"sp":5.68},{"date":"2025-07-21T16:00:00.000Z","stockId":877,"sp":6.06},{"date":"2025-07-20T16:00:00.000Z","stockId":877,"sp":5.51},{"date":"2025-07-17T16:00:00.000Z","stockId":877,"sp":5.01},{"date":"2025-07-16T16:00:00.000Z","stockId":877,"sp":5},{"date":"2025-07-15T16:00:00.000Z","stockId":877,"sp":5.03},{"date":"2025-07-14T16:00:00.000Z","stockId":877,"sp":5.01},{"date":"2025-07-13T16:00:00.000Z","stockId":877,"sp":5.11},{"date":"2025-07-10T16:00:00.000Z","stockId":877,"sp":5.03},{"date":"2025-07-09T16:00:00.000Z","stockId":877,"sp":5.05},{"date":"2025-07-08T16:00:00.000Z","stockId":877,"sp":4.96},{"date":"2025-07-07T16:00:00.000Z","stockId":877,"sp":4.93},{"date":"2025-07-06T16:00:00.000Z","stockId":877,"sp":4.8},{"date":"2025-07-03T16:00:00.000Z","stockId":877,"sp":4.75},{"date":"2025-07-02T16:00:00.000Z","stockId":877,"sp":4.75},{"date":"2025-07-01T16:00:00.000Z","stockId":877,"sp":4.76},{"date":"2025-06-30T16:00:00.000Z","stockId":877,"sp":4.63},{"date":"2025-06-29T16:00:00.000Z","stockId":877,"sp":4.64},{"date":"2025-06-26T16:00:00.000Z","stockId":877,"sp":4.64},{"date":"2025-06-25T16:00:00.000Z","stockId":877,"sp":4.61},{"date":"2025-06-24T16:00:00.000Z","stockId":877,"sp":4.59},{"date":"2025-06-23T16:00:00.000Z","stockId":877,"sp":4.62},{"date":"2025-06-22T16:00:00.000Z","stockId":877,"sp":4.52},{"date":"2025-06-19T16:00:00.000Z","stockId":877,"sp":4.51},{"date":"2025-06-18T16:00:00.000Z","stockId":877,"sp":4.49},{"date":"2025-06-17T16:00:00.000Z","stockId":877,"sp":4.55},{"date":"2025-06-16T16:00:00.000Z","stockId":877,"sp":4.59},{"date":"2025-06-15T16:00:00.000Z","stockId":877,"sp":4.57},{"date":"2025-06-12T16:00:00.000Z","stockId":877,"sp":4.54},{"date":"2025-06-11T16:00:00.000Z","stockId":877,"sp":4.62},{"date":"2025-06-10T16:00:00.000Z","stockId":877,"sp":4.65},{"date":"2025-06-09T16:00:00.000Z","stockId":877,"sp":4.62},{"date":"2025-06-08T16:00:00.000Z","stockId":877,"sp":4.7},{"date":"2025-06-05T16:00:00.000Z","stockId":877,"sp":4.64},{"date":"2025-06-04T16:00:00.000Z","stockId":877,"sp":4.6},{"date":"2025-06-03T16:00:00.000Z","stockId":877,"sp":4.62},{"date":"2025-06-02T16:00:00.000Z","stockId":877,"sp":4.54},{"date":"2025-05-29T16:00:00.000Z","stockId":877,"sp":4.61},{"date":"2025-05-28T16:00:00.000Z","stockId":877,"sp":4.6},{"date":"2025-05-27T16:00:00.000Z","stockId":877,"sp":4.58},{"date":"2025-05-26T16:00:00.000Z","stockId":877,"sp":4.6},{"date":"2025-05-25T16:00:00.000Z","stockId":877,"sp":4.59},{"date":"2025-05-22T16:00:00.000Z","stockId":877,"sp":4.63},{"date":"2025-05-21T16:00:00.000Z","stockId":877,"sp":4.7},{"date":"2025-05-20T16:00:00.000Z","stockId":877,"sp":4.77},{"date":"2025-05-19T16:00:00.000Z","stockId":877,"sp":4.78},{"date":"2025-05-18T16:00:00.000Z","stockId":877,"sp":4.82},{"date":"2025-05-15T16:00:00.000Z","stockId":877,"sp":4.8},{"date":"2025-05-14T16:00:00.000Z","stockId":877,"sp":4.89},{"date":"2025-05-13T16:00:00.000Z","stockId":877,"sp":4.94},{"date":"2025-05-12T16:00:00.000Z","stockId":877,"sp":4.94},{"date":"2025-05-11T16:00:00.000Z","stockId":877,"sp":4.88},{"date":"2025-05-08T16:00:00.000Z","stockId":877,"sp":4.88},{"date":"2025-05-07T16:00:00.000Z","stockId":877,"sp":4.99},{"date":"2025-05-06T16:00:00.000Z","stockId":877,"sp":4.96},{"date":"2025-05-05T16:00:00.000Z","stockId":877,"sp":4.89},{"date":"2025-04-29T16:00:00.000Z","stockId":877,"sp":4.89},{"date":"2025-04-28T16:00:00.000Z","stockId":877,"sp":4.91},{"date":"2025-04-27T16:00:00.000Z","stockId":877,"sp":4.94},{"date":"2025-04-24T16:00:00.000Z","stockId":877,"sp":5.02},{"date":"2025-04-23T16:00:00.000Z","stockId":877,"sp":5.01},{"date":"2025-04-22T16:00:00.000Z","stockId":877,"sp":5.42},{"date":"2025-04-21T16:00:00.000Z","stockId":877,"sp":5.61},{"date":"2025-04-20T16:00:00.000Z","stockId":877,"sp":5.56},{"date":"2025-04-17T16:00:00.000Z","stockId":877,"sp":5.61},{"date":"2025-04-16T16:00:00.000Z","stockId":877,"sp":5.6},{"date":"2025-04-15T16:00:00.000Z","stockId":877,"sp":5.57},{"date":"2025-04-14T16:00:00.000Z","stockId":877,"sp":5.57},{"date":"2025-04-13T16:00:00.000Z","stockId":877,"sp":5.64},{"date":"2025-04-10T16:00:00.000Z","stockId":877,"sp":5.53},{"date":"2025-04-09T16:00:00.000Z","stockId":877,"sp":5.65},{"date":"2025-04-08T16:00:00.000Z","stockId":877,"sp":5.62},{"date":"2025-04-07T16:00:00.000Z","stockId":877,"sp":5.47},{"date":"2025-04-06T16:00:00.000Z","stockId":877,"sp":5.26},{"date":"2025-04-02T16:00:00.000Z","stockId":877,"sp":5.8},{"date":"2025-04-01T16:00:00.000Z","stockId":877,"sp":5.6},{"date":"2025-03-31T16:00:00.000Z","stockId":877,"sp":5.72},{"date":"2025-03-30T16:00:00.000Z","stockId":877,"sp":5.55},{"date":"2025-03-27T16:00:00.000Z","stockId":877,"sp":5.64},{"date":"2025-03-26T16:00:00.000Z","stockId":877,"sp":5.6},{"date":"2025-03-25T16:00:00.000Z","stockId":877,"sp":5.68},{"date":"2025-03-24T16:00:00.000Z","stockId":877,"sp":5.67},{"date":"2025-03-23T16:00:00.000Z","stockId":877,"sp":5.66},{"date":"2025-03-20T16:00:00.000Z","stockId":877,"sp":5.73},{"date":"2025-03-19T16:00:00.000Z","stockId":877,"sp":5.73},{"date":"2025-03-18T16:00:00.000Z","stockId":877,"sp":5.76},{"date":"2025-03-17T16:00:00.000Z","stockId":877,"sp":5.85},{"date":"2025-03-16T16:00:00.000Z","stockId":877,"sp":5.8},{"date":"2025-03-13T16:00:00.000Z","stockId":877,"sp":5.62},{"date":"2025-03-12T16:00:00.000Z","stockId":877,"sp":5.48},{"date":"2025-03-11T16:00:00.000Z","stockId":877,"sp":5.45},{"date":"2025-03-10T16:00:00.000Z","stockId":877,"sp":5.55},{"date":"2025-03-09T16:00:00.000Z","stockId":877,"sp":5.6},{"date":"2025-03-06T16:00:00.000Z","stockId":877,"sp":5.62},{"date":"2025-03-05T16:00:00.000Z","stockId":877,"sp":5.67},{"date":"2025-03-04T16:00:00.000Z","stockId":877,"sp":5.52},{"date":"2025-03-03T16:00:00.000Z","stockId":877,"sp":5.5},{"date":"2025-03-02T16:00:00.000Z","stockId":877,"sp":5.56},{"date":"2025-02-27T16:00:00.000Z","stockId":877,"sp":5.52},{"date":"2025-02-26T16:00:00.000Z","stockId":877,"sp":5.65},{"date":"2025-02-25T16:00:00.000Z","stockId":877,"sp":5.65},{"date":"2025-02-24T16:00:00.000Z","stockId":877,"sp":5.49},{"date":"2025-02-23T16:00:00.000Z","stockId":877,"sp":5.51},{"date":"2025-02-20T16:00:00.000Z","stockId":877,"sp":5.39},{"date":"2025-02-19T16:00:00.000Z","stockId":877,"sp":5.45},{"date":"2025-02-18T16:00:00.000Z","stockId":877,"sp":5.48},{"date":"2025-02-17T16:00:00.000Z","stockId":877,"sp":5.47},{"date":"2025-02-16T16:00:00.000Z","stockId":877,"sp":5.56},{"date":"2025-02-13T16:00:00.000Z","stockId":877,"sp":5.53},{"date":"2025-02-12T16:00:00.000Z","stockId":877,"sp":5.61},{"date":"2025-02-11T16:00:00.000Z","stockId":877,"sp":5.53},{"date":"2025-02-10T16:00:00.000Z","stockId":877,"sp":5.55},{"date":"2025-02-09T16:00:00.000Z","stockId":877,"sp":5.62},{"date":"2025-02-06T16:00:00.000Z","stockId":877,"sp":5.52},{"date":"2025-02-05T16:00:00.000Z","stockId":877,"sp":5.35},{"date":"2025-02-04T16:00:00.000Z","stockId":877,"sp":5.48},{"date":"2025-01-26T16:00:00.000Z","stockId":877,"sp":5.32},{"date":"2025-01-23T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2025-01-22T16:00:00.000Z","stockId":877,"sp":5.24},{"date":"2025-01-21T16:00:00.000Z","stockId":877,"sp":5.2},{"date":"2025-01-20T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2025-01-19T16:00:00.000Z","stockId":877,"sp":5.27},{"date":"2025-01-16T16:00:00.000Z","stockId":877,"sp":5.2},{"date":"2025-01-15T16:00:00.000Z","stockId":877,"sp":5.15},{"date":"2025-01-14T16:00:00.000Z","stockId":877,"sp":5.1},{"date":"2025-01-13T16:00:00.000Z","stockId":877,"sp":5.08},{"date":"2025-01-12T16:00:00.000Z","stockId":877,"sp":5.02},{"date":"2025-01-09T16:00:00.000Z","stockId":877,"sp":4.94},{"date":"2025-01-08T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2025-01-07T16:00:00.000Z","stockId":877,"sp":5.17},{"date":"2025-01-06T16:00:00.000Z","stockId":877,"sp":5.35},{"date":"2025-01-05T16:00:00.000Z","stockId":877,"sp":5.39},{"date":"2025-01-02T16:00:00.000Z","stockId":877,"sp":5.37},{"date":"2025-01-01T16:00:00.000Z","stockId":877,"sp":5.46},{"date":"2024-12-30T16:00:00.000Z","stockId":877,"sp":5.66},{"date":"2024-12-29T16:00:00.000Z","stockId":877,"sp":5.85},{"date":"2024-12-26T16:00:00.000Z","stockId":877,"sp":5.86},{"date":"2024-12-25T16:00:00.000Z","stockId":877,"sp":5.79},{"date":"2024-12-24T16:00:00.000Z","stockId":877,"sp":6.09},{"date":"2024-12-23T16:00:00.000Z","stockId":877,"sp":6.17},{"date":"2024-12-22T16:00:00.000Z","stockId":877,"sp":6.06},{"date":"2024-12-19T16:00:00.000Z","stockId":877,"sp":6.08},{"date":"2024-12-18T16:00:00.000Z","stockId":877,"sp":6.22},{"date":"2024-12-17T16:00:00.000Z","stockId":877,"sp":6.28},{"date":"2024-12-16T16:00:00.000Z","stockId":877,"sp":6.25},{"date":"2024-12-15T16:00:00.000Z","stockId":877,"sp":6.34},{"date":"2024-12-12T16:00:00.000Z","stockId":877,"sp":6.54},{"date":"2024-12-11T16:00:00.000Z","stockId":877,"sp":6.7},{"date":"2024-12-10T16:00:00.000Z","stockId":877,"sp":6.69},{"date":"2024-12-09T16:00:00.000Z","stockId":877,"sp":6.59},{"date":"2024-12-08T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2024-12-05T16:00:00.000Z","stockId":877,"sp":6.51},{"date":"2024-12-04T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2024-12-03T16:00:00.000Z","stockId":877,"sp":6.47},{"date":"2024-12-02T16:00:00.000Z","stockId":877,"sp":6.65},{"date":"2024-12-01T16:00:00.000Z","stockId":877,"sp":6.7},{"date":"2024-11-28T16:00:00.000Z","stockId":877,"sp":6.57},{"date":"2024-11-27T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2024-11-26T16:00:00.000Z","stockId":877,"sp":6.42},{"date":"2024-11-25T16:00:00.000Z","stockId":877,"sp":6.32},{"date":"2024-11-24T16:00:00.000Z","stockId":877,"sp":6.32},{"date":"2024-11-21T16:00:00.000Z","stockId":877,"sp":6.13},{"date":"2024-11-20T16:00:00.000Z","stockId":877,"sp":6.29},{"date":"2024-11-19T16:00:00.000Z","stockId":877,"sp":6.35},{"date":"2024-11-18T16:00:00.000Z","stockId":877,"sp":6.35},{"date":"2024-11-17T16:00:00.000Z","stockId":877,"sp":6.47},{"date":"2024-11-14T16:00:00.000Z","stockId":877,"sp":6.28},{"date":"2024-11-13T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2024-11-12T16:00:00.000Z","stockId":877,"sp":6.41},{"date":"2024-11-11T16:00:00.000Z","stockId":877,"sp":6.4},{"date":"2024-11-10T16:00:00.000Z","stockId":877,"sp":6.43},{"date":"2024-11-07T16:00:00.000Z","stockId":877,"sp":6.56},{"date":"2024-11-06T16:00:00.000Z","stockId":877,"sp":6.96},{"date":"2024-11-05T16:00:00.000Z","stockId":877,"sp":6.56},{"date":"2024-11-04T16:00:00.000Z","stockId":877,"sp":6.41},{"date":"2024-11-03T16:00:00.000Z","stockId":877,"sp":6.18},{"date":"2024-10-31T16:00:00.000Z","stockId":877,"sp":6.16},{"date":"2024-10-30T16:00:00.000Z","stockId":877,"sp":6.14},{"date":"2024-10-29T16:00:00.000Z","stockId":877,"sp":6.16},{"date":"2024-10-28T16:00:00.000Z","stockId":877,"sp":5.95},{"date":"2024-10-27T16:00:00.000Z","stockId":877,"sp":6.08},{"date":"2024-10-24T16:00:00.000Z","stockId":877,"sp":6.06},{"date":"2024-10-23T16:00:00.000Z","stockId":877,"sp":5.87},{"date":"2024-10-22T16:00:00.000Z","stockId":877,"sp":5.86},{"date":"2024-10-21T16:00:00.000Z","stockId":877,"sp":5.69},{"date":"2024-10-20T16:00:00.000Z","stockId":877,"sp":5.65},{"date":"2024-10-17T16:00:00.000Z","stockId":877,"sp":5.57},{"date":"2024-10-16T16:00:00.000Z","stockId":877,"sp":5.56},{"date":"2024-10-15T16:00:00.000Z","stockId":877,"sp":5.78},{"date":"2024-10-14T16:00:00.000Z","stockId":877,"sp":5.55},{"date":"2024-10-13T16:00:00.000Z","stockId":877,"sp":5.74},{"date":"2024-10-10T16:00:00.000Z","stockId":877,"sp":5.49},{"date":"2024-10-09T16:00:00.000Z","stockId":877,"sp":5.69},{"date":"2024-10-08T16:00:00.000Z","stockId":877,"sp":5.54},{"date":"2024-10-07T16:00:00.000Z","stockId":877,"sp":6.15},{"date":"2024-09-29T16:00:00.000Z","stockId":877,"sp":5.7},{"date":"2024-09-26T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2024-09-25T16:00:00.000Z","stockId":877,"sp":5.02},{"date":"2024-09-24T16:00:00.000Z","stockId":877,"sp":4.6},{"date":"2024-09-23T16:00:00.000Z","stockId":877,"sp":4.52},{"date":"2024-09-22T16:00:00.000Z","stockId":877,"sp":4.26},{"date":"2024-09-19T16:00:00.000Z","stockId":877,"sp":4.34},{"date":"2024-09-18T16:00:00.000Z","stockId":877,"sp":4.4},{"date":"2024-09-17T16:00:00.000Z","stockId":877,"sp":4.32},{"date":"2024-09-12T16:00:00.000Z","stockId":877,"sp":4.35},{"date":"2024-09-11T16:00:00.000Z","stockId":877,"sp":4.29},{"date":"2024-09-10T16:00:00.000Z","stockId":877,"sp":4.24},{"date":"2024-09-09T16:00:00.000Z","stockId":877,"sp":4.22},{"date":"2024-09-08T16:00:00.000Z","stockId":877,"sp":4.3},{"date":"2024-09-05T16:00:00.000Z","stockId":877,"sp":4.32},{"date":"2024-09-04T16:00:00.000Z","stockId":877,"sp":4.35},{"date":"2024-09-03T16:00:00.000Z","stockId":877,"sp":4.29},{"date":"2024-09-02T16:00:00.000Z","stockId":877,"sp":4.33},{"date":"2024-09-01T16:00:00.000Z","stockId":877,"sp":4.45},{"date":"2024-08-29T16:00:00.000Z","stockId":877,"sp":4.73},{"date":"2024-08-28T16:00:00.000Z","stockId":877,"sp":4.61},{"date":"2024-08-27T16:00:00.000Z","stockId":877,"sp":4.68},{"date":"2024-08-26T16:00:00.000Z","stockId":877,"sp":4.91},{"date":"2024-08-25T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2024-08-22T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2024-08-21T16:00:00.000Z","stockId":877,"sp":4.71},{"date":"2024-08-20T16:00:00.000Z","stockId":877,"sp":4.88},{"date":"2024-08-19T16:00:00.000Z","stockId":877,"sp":4.99},{"date":"2024-08-18T16:00:00.000Z","stockId":877,"sp":5.09},{"date":"2024-08-15T16:00:00.000Z","stockId":877,"sp":5.08},{"date":"2024-08-14T16:00:00.000Z","stockId":877,"sp":5.23},{"date":"2024-08-13T16:00:00.000Z","stockId":877,"sp":5.25},{"date":"2024-08-12T16:00:00.000Z","stockId":877,"sp":5.25},{"date":"2024-08-11T16:00:00.000Z","stockId":877,"sp":5.23},{"date":"2024-08-08T16:00:00.000Z","stockId":877,"sp":5.34},{"date":"2024-08-07T16:00:00.000Z","stockId":877,"sp":5.37},{"date":"2024-08-06T16:00:00.000Z","stockId":877,"sp":5.3},{"date":"2024-08-05T16:00:00.000Z","stockId":877,"sp":5.32},{"date":"2024-08-04T16:00:00.000Z","stockId":877,"sp":5.3},{"date":"2024-08-01T16:00:00.000Z","stockId":877,"sp":5.36},{"date":"2024-07-31T16:00:00.000Z","stockId":877,"sp":5.39},{"date":"2024-07-30T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2024-07-29T16:00:00.000Z","stockId":877,"sp":5.33},{"date":"2024-07-28T16:00:00.000Z","stockId":877,"sp":5.36},{"date":"2024-07-25T16:00:00.000Z","stockId":877,"sp":5.28},{"date":"2024-07-24T16:00:00.000Z","stockId":877,"sp":5.26},{"date":"2024-07-23T16:00:00.000Z","stockId":877,"sp":5.17},{"date":"2024-07-22T16:00:00.000Z","stockId":877,"sp":5.23},{"date":"2024-07-21T16:00:00.000Z","stockId":877,"sp":5.33},{"date":"2024-07-18T16:00:00.000Z","stockId":877,"sp":5.44},{"date":"2024-07-17T16:00:00.000Z","stockId":877,"sp":5.47},{"date":"2024-07-16T16:00:00.000Z","stockId":877,"sp":5.4},{"date":"2024-07-15T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2024-07-14T16:00:00.000Z","stockId":877,"sp":5.41},{"date":"2024-07-11T16:00:00.000Z","stockId":877,"sp":5.54},{"date":"2024-07-10T16:00:00.000Z","stockId":877,"sp":5.39},{"date":"2024-07-09T16:00:00.000Z","stockId":877,"sp":5.3},{"date":"2024-07-08T16:00:00.000Z","stockId":877,"sp":5.18},{"date":"2024-07-07T16:00:00.000Z","stockId":877,"sp":5.32},{"date":"2024-07-04T16:00:00.000Z","stockId":877,"sp":5.44},{"date":"2024-07-03T16:00:00.000Z","stockId":877,"sp":5.43},{"date":"2024-07-02T16:00:00.000Z","stockId":877,"sp":5.53},{"date":"2024-07-01T16:00:00.000Z","stockId":877,"sp":5.52},{"date":"2024-06-30T16:00:00.000Z","stockId":877,"sp":5.55},{"date":"2024-06-27T16:00:00.000Z","stockId":877,"sp":5.4},{"date":"2024-06-26T16:00:00.000Z","stockId":877,"sp":5.37},{"sp":5.47,"stockId":877,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.58,"stockId":877,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.51,"stockId":877,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.42,"stockId":877,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.08,"stockId":877,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.11,"stockId":877,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.11,"stockId":877,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.09,"stockId":877,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.15,"stockId":877,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.28,"stockId":877,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.41,"stockId":877,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.53,"stockId":877,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.66,"stockId":877,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.58,"stockId":877,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.73,"stockId":877,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.77,"stockId":877,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.75,"stockId":877,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.93,"stockId":877,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.04,"stockId":877,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.06,"stockId":877,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.08,"stockId":877,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.18,"stockId":877,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.2,"stockId":877,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.22,"stockId":877,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.44,"stockId":877,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.46,"stockId":877,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.55,"stockId":877,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.61,"stockId":877,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.45,"stockId":877,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.34,"stockId":877,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.33,"stockId":877,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.32,"stockId":877,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2024-05-08T16:00:00.000Z","stockId":877,"sp":6.42},{"date":"2024-05-07T16:00:00.000Z","stockId":877,"sp":6.37},{"date":"2024-05-06T16:00:00.000Z","stockId":877,"sp":6.43},{"date":"2024-05-05T16:00:00.000Z","stockId":877,"sp":6.42},{"date":"2024-04-29T16:00:00.000Z","stockId":877,"sp":6.44},{"date":"2024-04-28T16:00:00.000Z","stockId":877,"sp":7},{"date":"2024-04-25T16:00:00.000Z","stockId":877,"sp":6.66},{"date":"2024-04-24T16:00:00.000Z","stockId":877,"sp":6.56},{"date":"2024-04-23T16:00:00.000Z","stockId":877,"sp":6.54},{"date":"2024-04-22T16:00:00.000Z","stockId":877,"sp":6.46},{"date":"2024-04-21T16:00:00.000Z","stockId":877,"sp":6.71},{"date":"2024-04-18T16:00:00.000Z","stockId":877,"sp":6.74},{"date":"2024-04-17T16:00:00.000Z","stockId":877,"sp":6.73},{"date":"2024-04-16T16:00:00.000Z","stockId":877,"sp":6.8},{"date":"2024-04-15T16:00:00.000Z","stockId":877,"sp":6.6},{"date":"2024-04-14T16:00:00.000Z","stockId":877,"sp":6.74},{"date":"2024-04-11T16:00:00.000Z","stockId":877,"sp":6.61},{"date":"2024-04-10T16:00:00.000Z","stockId":877,"sp":6.8},{"date":"2024-04-09T16:00:00.000Z","stockId":877,"sp":6.78},{"date":"2024-04-08T16:00:00.000Z","stockId":877,"sp":6.9},{"date":"2024-04-07T16:00:00.000Z","stockId":877,"sp":6.88},{"date":"2024-04-02T16:00:00.000Z","stockId":877,"sp":6.96},{"date":"2024-04-01T16:00:00.000Z","stockId":877,"sp":6.97},{"date":"2024-03-31T16:00:00.000Z","stockId":877,"sp":6.97},{"date":"2024-03-28T16:00:00.000Z","stockId":877,"sp":6.83},{"date":"2024-03-27T16:00:00.000Z","stockId":877,"sp":7.07},{"date":"2024-03-26T16:00:00.000Z","stockId":877,"sp":7.38},{"date":"2024-03-25T16:00:00.000Z","stockId":877,"sp":6.98},{"date":"2024-03-24T16:00:00.000Z","stockId":877,"sp":6.86},{"date":"2024-03-21T16:00:00.000Z","stockId":877,"sp":6.72},{"date":"2024-03-20T16:00:00.000Z","stockId":877,"sp":6.85},{"date":"2024-03-19T16:00:00.000Z","stockId":877,"sp":6.88},{"date":"2024-03-18T16:00:00.000Z","stockId":877,"sp":6.88},{"date":"2024-03-17T16:00:00.000Z","stockId":877,"sp":6.9},{"date":"2024-03-14T16:00:00.000Z","stockId":877,"sp":6.85},{"date":"2024-03-13T16:00:00.000Z","stockId":877,"sp":6.79},{"date":"2024-03-12T16:00:00.000Z","stockId":877,"sp":6.82},{"date":"2024-03-11T16:00:00.000Z","stockId":877,"sp":6.91},{"date":"2024-03-10T16:00:00.000Z","stockId":877,"sp":6.9},{"date":"2024-03-07T16:00:00.000Z","stockId":877,"sp":6.83},{"date":"2024-03-06T16:00:00.000Z","stockId":877,"sp":6.82},{"date":"2024-03-05T16:00:00.000Z","stockId":877,"sp":6.74},{"date":"2024-03-04T16:00:00.000Z","stockId":877,"sp":6.78},{"date":"2024-03-03T16:00:00.000Z","stockId":877,"sp":6.72},{"date":"2024-02-29T16:00:00.000Z","stockId":877,"sp":6.87},{"date":"2024-02-28T16:00:00.000Z","stockId":877,"sp":6.88},{"date":"2024-02-27T16:00:00.000Z","stockId":877,"sp":6.75},{"date":"2024-02-26T16:00:00.000Z","stockId":877,"sp":6.77},{"date":"2024-02-25T16:00:00.000Z","stockId":877,"sp":6.72},{"date":"2024-02-22T16:00:00.000Z","stockId":877,"sp":6.8},{"date":"2024-02-21T16:00:00.000Z","stockId":877,"sp":6.82},{"date":"2024-02-20T16:00:00.000Z","stockId":877,"sp":6.9},{"date":"2024-02-19T16:00:00.000Z","stockId":877,"sp":6.81},{"date":"2024-02-18T16:00:00.000Z","stockId":877,"sp":6.76},{"date":"2024-02-07T16:00:00.000Z","stockId":877,"sp":6.8},{"date":"2024-02-06T16:00:00.000Z","stockId":877,"sp":7},{"date":"2024-02-05T16:00:00.000Z","stockId":877,"sp":6.88},{"date":"2024-02-04T16:00:00.000Z","stockId":877,"sp":6.77},{"date":"2024-02-01T16:00:00.000Z","stockId":877,"sp":6.67},{"date":"2024-01-31T16:00:00.000Z","stockId":877,"sp":6.69},{"date":"2024-01-30T16:00:00.000Z","stockId":877,"sp":6.62},{"date":"2024-01-29T16:00:00.000Z","stockId":877,"sp":6.65},{"date":"2024-01-28T16:00:00.000Z","stockId":877,"sp":6.7},{"date":"2024-01-25T16:00:00.000Z","stockId":877,"sp":6.68},{"date":"2024-01-24T16:00:00.000Z","stockId":877,"sp":6.6},{"date":"2024-01-23T16:00:00.000Z","stockId":877,"sp":6.37},{"date":"2024-01-22T16:00:00.000Z","stockId":877,"sp":6.2},{"date":"2024-01-21T16:00:00.000Z","stockId":877,"sp":6.11},{"date":"2024-01-18T16:00:00.000Z","stockId":877,"sp":6.26},{"date":"2024-01-17T16:00:00.000Z","stockId":877,"sp":6.22},{"date":"2024-01-16T16:00:00.000Z","stockId":877,"sp":6.36},{"date":"2024-01-15T16:00:00.000Z","stockId":877,"sp":6.49},{"date":"2024-01-14T16:00:00.000Z","stockId":877,"sp":6.47},{"date":"2024-01-11T16:00:00.000Z","stockId":877,"sp":6.48},{"date":"2024-01-10T16:00:00.000Z","stockId":877,"sp":6.4},{"date":"2024-01-09T16:00:00.000Z","stockId":877,"sp":6.4},{"date":"2024-01-08T16:00:00.000Z","stockId":877,"sp":6.45},{"date":"2024-01-07T16:00:00.000Z","stockId":877,"sp":6.41},{"date":"2024-01-04T16:00:00.000Z","stockId":877,"sp":6.49},{"date":"2024-01-03T16:00:00.000Z","stockId":877,"sp":6.53},{"date":"2024-01-02T16:00:00.000Z","stockId":877,"sp":6.62},{"date":"2024-01-01T16:00:00.000Z","stockId":877,"sp":6.54},{"date":"2023-12-28T16:00:00.000Z","stockId":877,"sp":6.68},{"date":"2023-12-27T16:00:00.000Z","stockId":877,"sp":6.78},{"date":"2023-12-26T16:00:00.000Z","stockId":877,"sp":6.6},{"date":"2023-12-25T16:00:00.000Z","stockId":877,"sp":6.56},{"date":"2023-12-24T16:00:00.000Z","stockId":877,"sp":6.56},{"date":"2023-12-21T16:00:00.000Z","stockId":877,"sp":6.66},{"date":"2023-12-20T16:00:00.000Z","stockId":877,"sp":6.63},{"date":"2023-12-19T16:00:00.000Z","stockId":877,"sp":6.56},{"date":"2023-12-18T16:00:00.000Z","stockId":877,"sp":6.59},{"date":"2023-12-17T16:00:00.000Z","stockId":877,"sp":6.57},{"date":"2023-12-14T16:00:00.000Z","stockId":877,"sp":6.72},{"date":"2023-12-13T16:00:00.000Z","stockId":877,"sp":6.65},{"date":"2023-12-12T16:00:00.000Z","stockId":877,"sp":6.67},{"date":"2023-12-11T16:00:00.000Z","stockId":877,"sp":6.75},{"date":"2023-12-10T16:00:00.000Z","stockId":877,"sp":6.69},{"date":"2023-12-07T16:00:00.000Z","stockId":877,"sp":6.68},{"date":"2023-12-06T16:00:00.000Z","stockId":877,"sp":6.84},{"date":"2023-12-05T16:00:00.000Z","stockId":877,"sp":6.81},{"date":"2023-12-04T16:00:00.000Z","stockId":877,"sp":6.86},{"date":"2023-12-03T16:00:00.000Z","stockId":877,"sp":6.97},{"date":"2023-11-30T16:00:00.000Z","stockId":877,"sp":7},{"date":"2023-11-29T16:00:00.000Z","stockId":877,"sp":6.94},{"date":"2023-11-28T16:00:00.000Z","stockId":877,"sp":6.98},{"date":"2023-11-27T16:00:00.000Z","stockId":877,"sp":7.04},{"date":"2023-11-26T16:00:00.000Z","stockId":877,"sp":7.05},{"date":"2023-11-23T16:00:00.000Z","stockId":877,"sp":7.16},{"date":"2023-11-22T16:00:00.000Z","stockId":877,"sp":7.19},{"date":"2023-11-21T16:00:00.000Z","stockId":877,"sp":7.13},{"date":"2023-11-20T16:00:00.000Z","stockId":877,"sp":7.21},{"date":"2023-11-19T16:00:00.000Z","stockId":877,"sp":7.18},{"date":"2023-11-16T16:00:00.000Z","stockId":877,"sp":7.15},{"date":"2023-11-15T16:00:00.000Z","stockId":877,"sp":7.19},{"date":"2023-11-14T16:00:00.000Z","stockId":877,"sp":7.26},{"date":"2023-11-13T16:00:00.000Z","stockId":877,"sp":7.23},{"date":"2023-11-12T16:00:00.000Z","stockId":877,"sp":7.19},{"date":"2023-11-09T16:00:00.000Z","stockId":877,"sp":7.17},{"date":"2023-11-08T16:00:00.000Z","stockId":877,"sp":7.21},{"date":"2023-11-07T16:00:00.000Z","stockId":877,"sp":7.17},{"date":"2023-11-06T16:00:00.000Z","stockId":877,"sp":7.23},{"date":"2023-11-05T16:00:00.000Z","stockId":877,"sp":7.2},{"date":"2023-11-02T16:00:00.000Z","stockId":877,"sp":7.09},{"date":"2023-11-01T16:00:00.000Z","stockId":877,"sp":7.09},{"date":"2023-10-31T16:00:00.000Z","stockId":877,"sp":7.16},{"date":"2023-10-30T16:00:00.000Z","stockId":877,"sp":7.13},{"date":"2023-10-29T16:00:00.000Z","stockId":877,"sp":7.13},{"date":"2023-10-26T16:00:00.000Z","stockId":877,"sp":7.11},{"date":"2023-10-25T16:00:00.000Z","stockId":877,"sp":7.08},{"date":"2023-10-24T16:00:00.000Z","stockId":877,"sp":7.42},{"date":"2023-10-23T16:00:00.000Z","stockId":877,"sp":7.15},{"date":"2023-10-22T16:00:00.000Z","stockId":877,"sp":7.06},{"date":"2023-10-19T16:00:00.000Z","stockId":877,"sp":7.13},{"date":"2023-10-18T16:00:00.000Z","stockId":877,"sp":7.09},{"date":"2023-10-17T16:00:00.000Z","stockId":877,"sp":7.3},{"date":"2023-10-16T16:00:00.000Z","stockId":877,"sp":7.44},{"date":"2023-10-15T16:00:00.000Z","stockId":877,"sp":7.53},{"date":"2023-10-12T16:00:00.000Z","stockId":877,"sp":7.47},{"date":"2023-10-11T16:00:00.000Z","stockId":877,"sp":7.49},{"date":"2023-10-10T16:00:00.000Z","stockId":877,"sp":7.41},{"date":"2023-10-09T16:00:00.000Z","stockId":877,"sp":7.48},{"date":"2023-10-08T16:00:00.000Z","stockId":877,"sp":7.75},{"date":"2023-09-27T16:00:00.000Z","stockId":877,"sp":7.78},{"date":"2023-09-26T16:00:00.000Z","stockId":877,"sp":7.7},{"date":"2023-09-25T16:00:00.000Z","stockId":877,"sp":7.71},{"date":"2023-09-24T16:00:00.000Z","stockId":877,"sp":7.65},{"date":"2023-09-21T16:00:00.000Z","stockId":877,"sp":7.79},{"date":"2023-09-20T16:00:00.000Z","stockId":877,"sp":7.68},{"date":"2023-09-19T16:00:00.000Z","stockId":877,"sp":7.85},{"date":"2023-09-18T16:00:00.000Z","stockId":877,"sp":7.83},{"date":"2023-09-17T16:00:00.000Z","stockId":877,"sp":7.69},{"date":"2023-09-14T16:00:00.000Z","stockId":877,"sp":7.79},{"date":"2023-09-13T16:00:00.000Z","stockId":877,"sp":7.77},{"date":"2023-09-12T16:00:00.000Z","stockId":877,"sp":7.8},{"date":"2023-09-11T16:00:00.000Z","stockId":877,"sp":7.86},{"date":"2023-09-10T16:00:00.000Z","stockId":877,"sp":7.92},{"date":"2023-09-07T16:00:00.000Z","stockId":877,"sp":7.92},{"date":"2023-09-06T16:00:00.000Z","stockId":877,"sp":7.95},{"date":"2023-09-05T16:00:00.000Z","stockId":877,"sp":7.99},{"date":"2023-09-04T16:00:00.000Z","stockId":877,"sp":8.05},{"date":"2023-09-03T16:00:00.000Z","stockId":877,"sp":8.11},{"date":"2023-08-31T16:00:00.000Z","stockId":877,"sp":7.83},{"date":"2023-08-30T16:00:00.000Z","stockId":877,"sp":7.71},{"date":"2023-08-29T16:00:00.000Z","stockId":877,"sp":7.82},{"date":"2023-08-28T16:00:00.000Z","stockId":877,"sp":8.01},{"date":"2023-08-27T16:00:00.000Z","stockId":877,"sp":8.12},{"date":"2023-08-24T16:00:00.000Z","stockId":877,"sp":7.83},{"date":"2023-08-23T16:00:00.000Z","stockId":877,"sp":7.96},{"date":"2023-08-22T16:00:00.000Z","stockId":877,"sp":8.14},{"date":"2023-08-21T16:00:00.000Z","stockId":877,"sp":8.29},{"date":"2023-08-20T16:00:00.000Z","stockId":877,"sp":8.18},{"date":"2023-08-17T16:00:00.000Z","stockId":877,"sp":8.24},{"date":"2023-08-16T16:00:00.000Z","stockId":877,"sp":8.36},{"date":"2023-08-15T16:00:00.000Z","stockId":877,"sp":8.37},{"date":"2023-08-14T16:00:00.000Z","stockId":877,"sp":8.42},{"date":"2023-08-13T16:00:00.000Z","stockId":877,"sp":8.4},{"date":"2023-08-10T16:00:00.000Z","stockId":877,"sp":8.41},{"date":"2023-08-09T16:00:00.000Z","stockId":877,"sp":8.61},{"date":"2023-08-08T16:00:00.000Z","stockId":877,"sp":8.61},{"date":"2023-08-07T16:00:00.000Z","stockId":877,"sp":8.61},{"date":"2023-08-06T16:00:00.000Z","stockId":877,"sp":8.69},{"date":"2023-08-03T16:00:00.000Z","stockId":877,"sp":8.84},{"date":"2023-08-02T16:00:00.000Z","stockId":877,"sp":8.84},{"date":"2023-08-01T16:00:00.000Z","stockId":877,"sp":8.83},{"date":"2023-07-31T16:00:00.000Z","stockId":877,"sp":8.82},{"date":"2023-07-30T16:00:00.000Z","stockId":877,"sp":8.83},{"date":"2023-07-27T16:00:00.000Z","stockId":877,"sp":8.66},{"date":"2023-07-26T16:00:00.000Z","stockId":877,"sp":8.56},{"date":"2023-07-25T16:00:00.000Z","stockId":877,"sp":8.53},{"date":"2023-07-24T16:00:00.000Z","stockId":877,"sp":8.42},{"date":"2023-07-23T16:00:00.000Z","stockId":877,"sp":8.24},{"date":"2023-07-20T16:00:00.000Z","stockId":877,"sp":8.26},{"date":"2023-07-19T16:00:00.000Z","stockId":877,"sp":8.21},{"date":"2023-07-18T16:00:00.000Z","stockId":877,"sp":8.18},{"date":"2023-07-17T16:00:00.000Z","stockId":877,"sp":8.1},{"date":"2023-07-16T16:00:00.000Z","stockId":877,"sp":8.09},{"date":"2023-07-13T16:00:00.000Z","stockId":877,"sp":8.15},{"date":"2023-07-12T16:00:00.000Z","stockId":877,"sp":8.08},{"date":"2023-07-11T16:00:00.000Z","stockId":877,"sp":8.04},{"date":"2023-07-10T16:00:00.000Z","stockId":877,"sp":8.17},{"date":"2023-07-09T16:00:00.000Z","stockId":877,"sp":8.14},{"date":"2023-07-06T16:00:00.000Z","stockId":877,"sp":8.09},{"date":"2023-07-05T16:00:00.000Z","stockId":877,"sp":8.09},{"date":"2023-07-04T16:00:00.000Z","stockId":877,"sp":8.13},{"date":"2023-07-03T16:00:00.000Z","stockId":877,"sp":8.15},{"date":"2023-07-02T16:00:00.000Z","stockId":877,"sp":8.27},{"date":"2023-06-29T16:00:00.000Z","stockId":877,"sp":8.14},{"date":"2023-06-28T16:00:00.000Z","stockId":877,"sp":8.16},{"date":"2023-06-27T16:00:00.000Z","stockId":877,"sp":8.28},{"date":"2023-06-26T16:00:00.000Z","stockId":877,"sp":8.29},{"date":"2023-06-25T16:00:00.000Z","stockId":877,"sp":8.13},{"date":"2023-06-20T16:00:00.000Z","stockId":877,"sp":8.18},{"date":"2023-06-19T16:00:00.000Z","stockId":877,"sp":8.31},{"date":"2023-06-18T16:00:00.000Z","stockId":877,"sp":8.44},{"date":"2023-06-15T16:00:00.000Z","stockId":877,"sp":8.48},{"date":"2023-06-14T16:00:00.000Z","stockId":877,"sp":8.45},{"date":"2023-06-13T16:00:00.000Z","stockId":877,"sp":8.47},{"date":"2023-06-12T16:00:00.000Z","stockId":877,"sp":8.48},{"date":"2023-06-11T16:00:00.000Z","stockId":877,"sp":8.62},{"date":"2023-06-08T16:00:00.000Z","stockId":877,"sp":8.72},{"date":"2023-06-07T16:00:00.000Z","stockId":877,"sp":8.28},{"date":"2023-06-06T16:00:00.000Z","stockId":877,"sp":8.13},{"date":"2023-06-05T16:00:00.000Z","stockId":877,"sp":8.12},{"date":"2023-06-04T16:00:00.000Z","stockId":877,"sp":8.38},{"date":"2023-06-01T16:00:00.000Z","stockId":877,"sp":8.35},{"date":"2023-05-31T16:00:00.000Z","stockId":877,"sp":8.44},{"date":"2023-05-30T16:00:00.000Z","stockId":877,"sp":8.52},{"date":"2023-05-29T16:00:00.000Z","stockId":877,"sp":8.41},{"date":"2023-05-28T16:00:00.000Z","stockId":877,"sp":8.4},{"date":"2023-05-25T16:00:00.000Z","stockId":877,"sp":8.26},{"date":"2023-05-24T16:00:00.000Z","stockId":877,"sp":8.08},{"date":"2023-05-23T16:00:00.000Z","stockId":877,"sp":8.1},{"date":"2023-05-22T16:00:00.000Z","stockId":877,"sp":8.11},{"date":"2023-05-21T16:00:00.000Z","stockId":877,"sp":8.23},{"date":"2023-05-18T16:00:00.000Z","stockId":877,"sp":8.28},{"date":"2023-05-17T16:00:00.000Z","stockId":877,"sp":8.41},{"date":"2023-05-16T16:00:00.000Z","stockId":877,"sp":8.47},{"date":"2023-05-15T16:00:00.000Z","stockId":877,"sp":8.52},{"date":"2023-05-14T16:00:00.000Z","stockId":877,"sp":8.74},{"date":"2023-05-11T16:00:00.000Z","stockId":877,"sp":8.79},{"date":"2023-05-10T16:00:00.000Z","stockId":877,"sp":8.77},{"date":"2023-05-09T16:00:00.000Z","stockId":877,"sp":8.87},{"date":"2023-05-08T16:00:00.000Z","stockId":877,"sp":8.97},{"date":"2023-05-07T16:00:00.000Z","stockId":877,"sp":8.93},{"date":"2023-05-04T16:00:00.000Z","stockId":877,"sp":8.62},{"date":"2023-05-03T16:00:00.000Z","stockId":877,"sp":8.42},{"date":"2023-04-27T16:00:00.000Z","stockId":877,"sp":8.38},{"stockId":877,"date":"2023-04-26T16:00:00.000Z","sp":8.28},{"stockId":877,"date":"2023-04-25T16:00:00.000Z","sp":8.27},{"stockId":877,"date":"2023-04-24T16:00:00.000Z","sp":8.02},{"stockId":877,"date":"2023-04-23T16:00:00.000Z","sp":8.82},{"stockId":877,"date":"2023-04-20T16:00:00.000Z","sp":8.77},{"stockId":877,"date":"2023-04-19T16:00:00.000Z","sp":9.06},{"stockId":877,"date":"2023-04-18T16:00:00.000Z","sp":9.05},{"stockId":877,"date":"2023-04-17T16:00:00.000Z","sp":9.18},{"stockId":877,"date":"2023-04-16T16:00:00.000Z","sp":9.17}],"dateFlag":"day"}