window.pageData = {"stock":{"_id":878,"stockCode":"000878","exchange":"sz","market":"a","stockType":"company","followedNum":626,"ipoDate":"1998-06-01T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":25,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":878,"establishDate":"1998-05-14T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"云南铜业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ynty","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-04-13T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:39.230Z"}],"latestLiftedDate":"2027-07-21T16:00:00.000Z","province":{"shortName":"云南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240302,"stockCode":"240302","name":"铜","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":22.002137707363563},"pb":{"mcw":2.9638196133236447},"ps_ttm":{"mcw":0.5724939009876264},"dyr":{"mcw":0.013915693143837614}},"staticDividendYieldRatio":0.013611636754104678},"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":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240302,"stockCode":"240302","name":"铜","stockType":"industry","exchange":"sw","tickerId":240302,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240302,"stockCode":"240302","name":"铜","stockType":"industry","exchange":"sw_2021","tickerId":240302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000805,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000805","tickerId":805,"source":"csi","name":"A股资源","weighting":0.02039},{"_id":1000001711059,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11059","tickerId":1711059,"source":"csi","name":"工业有色","weighting":0.01667},{"_id":1000000932037,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932037","tickerId":932037,"source":"csi","name":"央企现代能源","weighting":0.01663},{"_id":1000000931132,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931132","tickerId":931132,"source":"csi","name":"诚通央企红利","weighting":0.01433},{"_id":1000000931892,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931892","tickerId":931892,"source":"csi","name":"有色矿业","weighting":0.01267},{"_id":1000000000819,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000819","tickerId":819,"source":"csi","name":"有色金属","weighting":0.0108},{"_id":1000000000811,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"source":"csi","name":"细分有色","weighting":0.01073},{"_id":1000000930708,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","name":"中证有色","weighting":0.01032},{"_id":1000000399395,"stockCode":"399395","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399395,"name":"国证有色","weighting":0.0099},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.00985},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00873},{"_id":1000000000944,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000944","tickerId":944,"source":"csi","name":"内地资源","weighting":0.00824},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00815},{"_id":1000000000961,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000961","tickerId":961,"source":"csi","name":"中证上游","weighting":0.00808},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00662},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.0059},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00466},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.00329},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0021},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00204},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00188},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0013},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00119},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0011},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00106},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00105},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.0007},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00058},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00038},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00038}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yunnan-copper.com/","companyName":"云南铜业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":878,"type":"tr_dri","cagr_p_r_fs":0.058306527049704515,"cagr_p_r_fys":-0.20949130505444524,"cagr_p_r_y1":0.19040626529613425,"cagr_p_r_y3":0.141244337906701,"cagr_p_r_y5":0.05405008115392684,"p_r_fs":3.926762227374174,"cagr_p_r_d30":-0.09502262443438958,"cagr_p_r_d60":-0.11406423034330038,"cagr_p_r_d90":-0.17321094679585303,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"1998-06-01T16:00:00.000Z","cagr_p_r_y10":0.047253739508772874,"cagr_p_r_y20":0.025275561006073755,"cagr_p_r_d14":0.06241699867197825,"cagr_p_r_d7":0.06951871657753972},"shnc":{"stockId":878,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":231538,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":231538,"shnc_q1":-0.04499934006467366,"shnc_q2":0.20452180789079408,"shnc_q3":0.38269614341849106,"shnc_d90":-0.04499934006467366,"shnc_d60":-0.01781638938143193,"shnc_d20":-0.005211578038332811,"shnc_y1":0.5255345083182342,"shnc_y2":0.6990746516184424},"ple":{"stockId":878,"type":"ple","ps":23456000,"ps_mc":375296000,"ps_shbt10sh_r":0.01853717137656421,"ps_sc_r":0.0097,"pc":3,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":878,"type":"mtasl","last_data_date":"2026-07-21T16:00:00.000Z","spc":0.0385,"mtaslb":1964105534,"mtaslb_mc_r":0.06263757614611375,"mtaslb_fbc":13585389,"mtaslb_fb":1951123859,"mtaslb_smc":-30900,"mtaslb_sb":12981675,"fb_mc_rc_d1":0.000433253622695651,"fb_mc_rc_d5":-0.0037309059510920286,"fb_mc_rc_d20":-0.007525644426693993,"fb_mc_rc_d60":-0.010102074721085154,"fb_mc_rc_d120":-0.014311918361204953,"sb_mc_rc_d1":0.000006633773040482391,"sb_mc_rc_d5":-0.0000650425974101922,"sb_mc_rc_d20":0.00004633557638497495,"sb_mc_rc_d60":0.000032645497255130765,"sb_mc_rc_d120":-0.00005967307969218526,"npa_o_f_d1":13585389,"npa_o_f_d120":-381145785,"npa_o_f_d20":-219697688,"npa_o_f_d5":-106399828,"npa_o_f_d60":-291517593,"fb_mc_rc_d240":0.0057358147304963645,"npa_o_f_d240":338586760},"mm_ha":{"stockId":878,"type":"mm_ha","mm_sh":36332951,"mm_sha":576967262,"mm_sh_cap_r":0.018133646256149636,"spc":-0.0264,"mm_shc_v_r":0.05961732267628176,"mm_sh_nba_d1":169890611.2752922,"mm_sh_nba_d5":169890611.2752922,"mm_sh_nba_d20":169890611.2752922,"mm_sh_nba_d60":169890611.2752922,"mm_sh_nba_d120":135645677.71146613,"mm_sh_nba_d240":10467596.127761364,"mm_sh_cap_rc_d1":0.004911804508505771,"mm_sh_cap_rc_d5":0.004911804508505771,"mm_sh_cap_rc_d20":0.004911804508505771,"mm_sh_cap_rc_d60":0.004911804508505771,"mm_sh_cap_rc_d120":0.0035122379536831477,"mm_sh_nbv_d1":9841258,"mm_sh_nbv_d5":9841258,"mm_sh_nbv_d20":9841258,"mm_sh_nbv_d60":9841258,"mm_sh_nbv_d120":7037096,"mm_sh_nbv_d240":-3083390,"mm_sh_nbp_d1":12061072.094142616,"mm_sh_nbp_d5":-12775236.577687249,"mm_sh_nbp_d20":-12775236.577687249,"mm_sh_nbp_d60":-12775236.577687249,"mm_sh_nbp_d120":-67902919.0221299,"mm_sh_nbp_d240":-54180663.06831069,"mm_sh_nbpr_d1":0.07099316438739957,"mm_sh_nbpr_d5":-0.10205649755979551,"mm_sh_nbpr_d20":-0.10205649755979551,"mm_sh_nbpr_d60":-0.10205649755979551,"mm_sh_nbpr_d120":-0.14035499922262198,"mm_sh_nbpr_d240":-0.5452001649657486,"mm_sh_cap_rc_d240":0.0012036709985262621,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0004688491594657881,"mm_shc_v_r_d20":0.002980866133814088,"mm_shc_v_r_d240":-0.0008249647612596349,"mm_shc_v_r_d5":0.011923464535256351,"mm_shc_v_r_d60":0.000993622044604696,"mm_sh_cap_rc_q1":-0.0037472993704831814,"mm_sh_cap_rc_q2":-0.003554649145413896,"mm_sh_cap_rc_q3":-0.003279676956439676,"mm_sh_cap_rc_q4":0.001632059810758306,"mm_sh_nba_q1":-118112350.91991717,"mm_sh_nba_q2":-111053678.78802839,"mm_sh_nba_q3":-99800197.6394102,"mm_sh_nba_q4":70090413.63588199,"mm_sh_nbv_q1":-7508167,"mm_sh_nbv_q2":-7122169,"mm_sh_nbv_q3":-6571229,"mm_sh_nbv_q4":3270029}},"priceMetrics":{"pe_ttm":27.379904185016528,"d_pe_ttm":35.88715669005416,"pb":2.1713610050298833,"pb_wo_gw":2.1713610050298833,"dyr":0.014374999994845752,"mc":38802944640,"mc_om":38802944640,"sp":16,"spc":0.0224,"ta":815601515,"to_r":0.02553836521592127,"cmc":32057932960,"ecmc":21222638832,"ecmc_psh":91659,"shn":231538},"differentMarketStocks":[],"staticDividendYieldRatio":0.014374999994845752},"shareholdersEquityChangeData":[{"_id":"68a627107ed876766006fb54","stockId":878,"source":"cn_info","shareholderName":"中信建投证券股份有限公司","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-07-20T16:00:00.000Z","changeQuantity":5593011,"sharesChangeRatio":0.00279,"stock":{"_id":878,"stockCode":"000878","exchange":"sz","market":"a","stockType":"company","followedNum":626,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":878,"memoNum":9,"currency":"CNY","name":"云南铜业","isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce02","stockId":878,"source":"cn_info","shareholderName":"中国铝业集团有限公司","declarationDate":"2024-08-05T16:00:00.000Z","date":"2024-08-04T16:00:00.000Z","changeQuantity":19699865,"sharesChangeRatio":0.00983,"sharesHeldAfterChange":0.0198,"quantityHeldAfterChange":39736165,"candlestickAveragePrice":11.071045364197639,"lastUpdated":"2025-07-30T09:43:21.042Z","stock":{"_id":878,"stockCode":"000878","exchange":"sz","market":"a","stockType":"company","followedNum":626,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":878,"memoNum":9,"currency":"CNY","name":"云南铜业","isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce01","stockId":878,"source":"cn_info","shareholderName":"中国铝业集团有限公司","declarationDate":"2024-06-24T16:00:00.000Z","date":"2024-06-19T16:00:00.000Z","changeQuantity":9956300,"sharesChangeRatio":0.00497,"sharesHeldAfterChange":0.01,"quantityHeldAfterChange":20036300,"candlestickAveragePrice":13.037976285385268,"lastUpdated":"2025-07-30T09:43:21.044Z","stock":{"_id":878,"stockCode":"000878","exchange":"sz","market":"a","stockType":"company","followedNum":626,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":878,"memoNum":9,"currency":"CNY","name":"云南铜业","isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce00","stockId":878,"source":"cn_info","shareholderName":"中国铝业集团有限公司","declarationDate":"2024-05-05T16:00:00.000Z","date":"2024-05-05T16:00:00.000Z","changeQuantity":10080000,"sharesChangeRatio":0.00503,"candlestickAveragePrice":13.957558024911062,"lastUpdated":"2025-07-30T09:43:21.047Z","stock":{"_id":878,"stockCode":"000878","exchange":"sz","market":"a","stockType":"company","followedNum":626,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":878,"memoNum":9,"currency":"CNY","name":"云南铜业","isFollowed":false}}],"priceMetricsList":[{"stockId":878,"date":"2026-07-22T16:00:00.000Z","sp":16},{"date":"2026-07-21T16:00:00.000Z","stockId":878,"sp":15.65},{"stockId":878,"date":"2026-07-20T16:00:00.000Z","sp":15.07},{"date":"2026-07-19T16:00:00.000Z","stockId":878,"sp":14.27},{"date":"2026-07-16T16:00:00.000Z","stockId":878,"sp":14.32},{"date":"2026-07-15T16:00:00.000Z","stockId":878,"sp":14.96},{"stockId":878,"date":"2026-07-14T16:00:00.000Z","sp":15.07},{"date":"2026-07-13T16:00:00.000Z","stockId":878,"sp":15.33},{"stockId":878,"date":"2026-07-12T16:00:00.000Z","sp":14.48},{"stockId":878,"date":"2026-07-09T16:00:00.000Z","sp":15.24},{"date":"2026-07-08T16:00:00.000Z","stockId":878,"sp":15.06},{"date":"2026-07-07T16:00:00.000Z","stockId":878,"sp":15.02},{"date":"2026-07-06T16:00:00.000Z","stockId":878,"sp":15.43},{"stockId":878,"date":"2026-07-05T16:00:00.000Z","sp":15.98},{"date":"2026-07-02T16:00:00.000Z","stockId":878,"sp":16.17},{"stockId":878,"date":"2026-07-01T16:00:00.000Z","sp":15.83},{"stockId":878,"date":"2026-06-30T16:00:00.000Z","sp":15.86},{"date":"2026-06-29T16:00:00.000Z","stockId":878,"sp":15.88},{"date":"2026-06-28T16:00:00.000Z","stockId":878,"sp":16.31},{"date":"2026-06-25T16:00:00.000Z","stockId":878,"sp":15.92},{"stockId":878,"date":"2026-06-24T16:00:00.000Z","sp":16.8},{"stockId":878,"date":"2026-06-23T16:00:00.000Z","sp":17.45},{"date":"2026-06-22T16:00:00.000Z","stockId":878,"sp":17.68},{"stockId":878,"date":"2026-06-21T16:00:00.000Z","sp":19.63},{"stockId":878,"date":"2026-06-17T16:00:00.000Z","sp":18.66},{"stockId":878,"date":"2026-06-16T16:00:00.000Z","sp":17.93},{"date":"2026-06-15T16:00:00.000Z","stockId":878,"sp":17.82},{"stockId":878,"date":"2026-06-14T16:00:00.000Z","sp":18.23},{"stockId":878,"date":"2026-06-11T16:00:00.000Z","sp":17.27},{"stockId":878,"date":"2026-06-10T16:00:00.000Z","sp":16.08},{"stockId":878,"date":"2026-06-09T16:00:00.000Z","sp":15.96},{"stockId":878,"date":"2026-06-08T16:00:00.000Z","sp":16.22},{"stockId":878,"date":"2026-06-07T16:00:00.000Z","sp":15.97},{"stockId":878,"date":"2026-06-04T16:00:00.000Z","sp":17.32},{"stockId":878,"date":"2026-06-03T16:00:00.000Z","sp":17.9},{"stockId":878,"date":"2026-06-02T16:00:00.000Z","sp":18.84},{"stockId":878,"date":"2026-06-01T16:00:00.000Z","sp":19},{"stockId":878,"date":"2026-05-31T16:00:00.000Z","sp":17.9},{"date":"2026-05-28T16:00:00.000Z","stockId":878,"sp":17.72},{"stockId":878,"date":"2026-05-27T16:00:00.000Z","sp":17.72},{"date":"2026-05-26T16:00:00.000Z","stockId":878,"sp":17.78},{"date":"2026-05-25T16:00:00.000Z","stockId":878,"sp":18.64},{"stockId":878,"date":"2026-05-24T16:00:00.000Z","sp":18.17},{"date":"2026-05-21T16:00:00.000Z","stockId":878,"sp":18.06},{"date":"2026-05-20T16:00:00.000Z","stockId":878,"sp":17.29},{"date":"2026-05-19T16:00:00.000Z","stockId":878,"sp":17.87},{"stockId":878,"date":"2026-05-18T16:00:00.000Z","sp":17.98},{"stockId":878,"date":"2026-05-17T16:00:00.000Z","sp":18.34},{"stockId":878,"date":"2026-05-14T16:00:00.000Z","sp":18.47},{"date":"2026-05-13T16:00:00.000Z","stockId":878,"sp":19.74},{"stockId":878,"date":"2026-05-12T16:00:00.000Z","sp":20.68},{"stockId":878,"date":"2026-05-11T16:00:00.000Z","sp":20.37},{"date":"2026-05-10T16:00:00.000Z","stockId":878,"sp":20.36},{"stockId":878,"date":"2026-05-07T16:00:00.000Z","sp":20.5},{"date":"2026-05-06T16:00:00.000Z","stockId":878,"sp":20.13},{"date":"2026-05-05T16:00:00.000Z","stockId":878,"sp":19.99},{"stockId":878,"date":"2026-04-29T16:00:00.000Z","sp":19.1},{"date":"2026-04-28T16:00:00.000Z","stockId":878,"sp":19.42},{"stockId":878,"date":"2026-04-27T16:00:00.000Z","sp":19.03},{"date":"2026-04-26T16:00:00.000Z","stockId":878,"sp":19.49},{"stockId":878,"date":"2026-04-23T16:00:00.000Z","sp":19.61},{"stockId":878,"date":"2026-04-22T16:00:00.000Z","sp":19.35},{"stockId":878,"date":"2026-04-21T16:00:00.000Z","sp":19.8},{"stockId":878,"date":"2026-04-20T16:00:00.000Z","sp":19.58},{"stockId":878,"date":"2026-04-19T16:00:00.000Z","sp":19.73},{"date":"2026-04-16T16:00:00.000Z","stockId":878,"sp":19.82},{"stockId":878,"date":"2026-04-15T16:00:00.000Z","sp":19.6},{"date":"2026-04-14T16:00:00.000Z","stockId":878,"sp":19.3},{"date":"2026-04-13T16:00:00.000Z","stockId":878,"sp":19.51},{"date":"2026-04-12T16:00:00.000Z","stockId":878,"sp":18.99},{"date":"2026-04-09T16:00:00.000Z","stockId":878,"sp":18.65},{"date":"2026-04-08T16:00:00.000Z","stockId":878,"sp":18.74},{"date":"2026-04-07T16:00:00.000Z","stockId":878,"sp":18.94},{"date":"2026-04-06T16:00:00.000Z","stockId":878,"sp":17.63},{"stockId":878,"date":"2026-04-02T16:00:00.000Z","sp":17.4},{"stockId":878,"date":"2026-04-01T16:00:00.000Z","sp":17.85},{"stockId":878,"date":"2026-03-31T16:00:00.000Z","sp":18.52},{"stockId":878,"date":"2026-03-30T16:00:00.000Z","sp":18.03},{"stockId":878,"date":"2026-03-29T16:00:00.000Z","sp":18.38},{"stockId":878,"date":"2026-03-26T16:00:00.000Z","sp":18.47},{"stockId":878,"date":"2026-03-25T16:00:00.000Z","sp":18.35},{"stockId":878,"date":"2026-03-24T16:00:00.000Z","sp":18.63},{"date":"2026-03-23T16:00:00.000Z","stockId":878,"sp":18.38},{"stockId":878,"date":"2026-03-22T16:00:00.000Z","sp":17.77},{"stockId":878,"date":"2026-03-19T16:00:00.000Z","sp":18.7},{"date":"2026-03-18T16:00:00.000Z","stockId":878,"sp":19.03},{"date":"2026-03-17T16:00:00.000Z","stockId":878,"sp":20.48},{"stockId":878,"date":"2026-03-16T16:00:00.000Z","sp":20.82},{"date":"2026-03-15T16:00:00.000Z","stockId":878,"sp":21.3},{"date":"2026-03-12T16:00:00.000Z","stockId":878,"sp":22.45},{"stockId":878,"date":"2026-03-11T16:00:00.000Z","sp":23.02},{"stockId":878,"date":"2026-03-10T16:00:00.000Z","sp":23.13},{"stockId":878,"date":"2026-03-09T16:00:00.000Z","sp":23.36},{"date":"2026-03-08T16:00:00.000Z","stockId":878,"sp":23.12},{"stockId":878,"date":"2026-03-05T16:00:00.000Z","sp":23.4},{"date":"2026-03-04T16:00:00.000Z","stockId":878,"sp":23.89},{"stockId":878,"date":"2026-03-03T16:00:00.000Z","sp":24.03},{"stockId":878,"date":"2026-03-02T16:00:00.000Z","sp":24.65},{"date":"2026-03-01T16:00:00.000Z","stockId":878,"sp":26.69},{"stockId":878,"date":"2026-02-26T16:00:00.000Z","sp":25.6},{"stockId":878,"date":"2026-02-25T16:00:00.000Z","sp":24.17},{"date":"2026-02-24T16:00:00.000Z","stockId":878,"sp":24.42},{"stockId":878,"date":"2026-02-23T16:00:00.000Z","sp":23.47},{"stockId":878,"date":"2026-02-12T16:00:00.000Z","sp":22.38},{"stockId":878,"date":"2026-02-11T16:00:00.000Z","sp":23.01},{"stockId":878,"date":"2026-02-10T16:00:00.000Z","sp":22.87},{"stockId":878,"date":"2026-02-09T16:00:00.000Z","sp":22.62},{"date":"2026-02-08T16:00:00.000Z","stockId":878,"sp":22.8},{"stockId":878,"date":"2026-02-05T16:00:00.000Z","sp":22.61},{"stockId":878,"date":"2026-02-04T16:00:00.000Z","sp":23},{"stockId":878,"date":"2026-02-03T16:00:00.000Z","sp":24.41},{"date":"2026-02-02T16:00:00.000Z","stockId":878,"sp":24.69},{"stockId":878,"date":"2026-02-01T16:00:00.000Z","sp":23.87},{"stockId":878,"date":"2026-01-29T16:00:00.000Z","sp":26.52},{"stockId":878,"date":"2026-01-28T16:00:00.000Z","sp":29.47},{"date":"2026-01-27T16:00:00.000Z","stockId":878,"sp":26.79},{"stockId":878,"date":"2026-01-26T16:00:00.000Z","sp":24.35},{"stockId":878,"date":"2026-01-25T16:00:00.000Z","sp":25.15},{"stockId":878,"date":"2026-01-22T16:00:00.000Z","sp":23.51},{"date":"2026-01-21T16:00:00.000Z","stockId":878,"sp":22.26},{"stockId":878,"date":"2026-01-20T16:00:00.000Z","sp":22.31},{"stockId":878,"date":"2026-01-19T16:00:00.000Z","sp":21.7},{"stockId":878,"date":"2026-01-18T16:00:00.000Z","sp":21.88},{"date":"2026-01-15T16:00:00.000Z","stockId":878,"sp":22.73},{"date":"2026-01-14T16:00:00.000Z","stockId":878,"sp":22.94},{"date":"2026-01-13T16:00:00.000Z","stockId":878,"sp":22.87},{"stockId":878,"date":"2026-01-12T16:00:00.000Z","sp":22.08},{"stockId":878,"date":"2026-01-11T16:00:00.000Z","sp":22.17},{"stockId":878,"date":"2026-01-08T16:00:00.000Z","sp":22.18},{"date":"2026-01-07T16:00:00.000Z","stockId":878,"sp":20.82},{"date":"2026-01-06T16:00:00.000Z","stockId":878,"sp":20.72},{"date":"2026-01-05T16:00:00.000Z","stockId":878,"sp":21.25},{"date":"2026-01-04T16:00:00.000Z","stockId":878,"sp":20.34},{"date":"2025-12-30T16:00:00.000Z","stockId":878,"sp":20.51},{"date":"2025-12-29T16:00:00.000Z","stockId":878,"sp":19.44},{"date":"2025-12-28T16:00:00.000Z","stockId":878,"sp":19.3},{"date":"2025-12-25T16:00:00.000Z","stockId":878,"sp":19.71},{"date":"2025-12-24T16:00:00.000Z","stockId":878,"sp":18.31},{"date":"2025-12-23T16:00:00.000Z","stockId":878,"sp":18.34},{"date":"2025-12-22T16:00:00.000Z","stockId":878,"sp":18.1},{"date":"2025-12-21T16:00:00.000Z","stockId":878,"sp":18.09},{"date":"2025-12-18T16:00:00.000Z","stockId":878,"sp":17.77},{"date":"2025-12-17T16:00:00.000Z","stockId":878,"sp":17.27},{"date":"2025-12-16T16:00:00.000Z","stockId":878,"sp":17.26},{"date":"2025-12-15T16:00:00.000Z","stockId":878,"sp":16.76},{"date":"2025-12-14T16:00:00.000Z","stockId":878,"sp":17.36},{"date":"2025-12-11T16:00:00.000Z","stockId":878,"sp":17.65},{"date":"2025-12-10T16:00:00.000Z","stockId":878,"sp":17.39},{"date":"2025-12-09T16:00:00.000Z","stockId":878,"sp":17.81},{"date":"2025-12-08T16:00:00.000Z","stockId":878,"sp":17.8},{"date":"2025-12-07T16:00:00.000Z","stockId":878,"sp":18.61},{"date":"2025-12-04T16:00:00.000Z","stockId":878,"sp":18.49},{"date":"2025-12-03T16:00:00.000Z","stockId":878,"sp":17.95},{"date":"2025-12-02T16:00:00.000Z","stockId":878,"sp":17.82},{"date":"2025-12-01T16:00:00.000Z","stockId":878,"sp":17.83},{"date":"2025-11-30T16:00:00.000Z","stockId":878,"sp":17.84},{"date":"2025-11-27T16:00:00.000Z","stockId":878,"sp":16.62},{"date":"2025-11-26T16:00:00.000Z","stockId":878,"sp":16.34},{"date":"2025-11-25T16:00:00.000Z","stockId":878,"sp":16.33},{"date":"2025-11-24T16:00:00.000Z","stockId":878,"sp":16.32},{"date":"2025-11-23T16:00:00.000Z","stockId":878,"sp":16.18},{"date":"2025-11-20T16:00:00.000Z","stockId":878,"sp":15.95},{"date":"2025-11-19T16:00:00.000Z","stockId":878,"sp":16.98},{"date":"2025-11-18T16:00:00.000Z","stockId":878,"sp":17.1},{"date":"2025-11-17T16:00:00.000Z","stockId":878,"sp":16.96},{"date":"2025-11-16T16:00:00.000Z","stockId":878,"sp":17.37},{"date":"2025-11-13T16:00:00.000Z","stockId":878,"sp":17.64},{"date":"2025-11-12T16:00:00.000Z","stockId":878,"sp":17.98},{"date":"2025-11-11T16:00:00.000Z","stockId":878,"sp":17.33},{"date":"2025-11-10T16:00:00.000Z","stockId":878,"sp":17.27},{"date":"2025-11-09T16:00:00.000Z","stockId":878,"sp":17.48},{"date":"2025-11-06T16:00:00.000Z","stockId":878,"sp":17.42},{"date":"2025-11-05T16:00:00.000Z","stockId":878,"sp":17.63},{"date":"2025-11-04T16:00:00.000Z","stockId":878,"sp":16.91},{"date":"2025-11-03T16:00:00.000Z","stockId":878,"sp":16.81},{"date":"2025-11-02T16:00:00.000Z","stockId":878,"sp":17.37},{"date":"2025-10-30T16:00:00.000Z","stockId":878,"sp":18.04},{"date":"2025-10-29T16:00:00.000Z","stockId":878,"sp":18.57},{"date":"2025-10-28T16:00:00.000Z","stockId":878,"sp":18.51},{"date":"2025-10-27T16:00:00.000Z","stockId":878,"sp":17.59},{"date":"2025-10-26T16:00:00.000Z","stockId":878,"sp":18.64},{"date":"2025-10-23T16:00:00.000Z","stockId":878,"sp":18.59},{"date":"2025-10-22T16:00:00.000Z","stockId":878,"sp":17.91},{"date":"2025-10-21T16:00:00.000Z","stockId":878,"sp":17.73},{"date":"2025-10-20T16:00:00.000Z","stockId":878,"sp":18.19},{"date":"2025-10-19T16:00:00.000Z","stockId":878,"sp":17.94},{"date":"2025-10-16T16:00:00.000Z","stockId":878,"sp":17.82},{"date":"2025-10-15T16:00:00.000Z","stockId":878,"sp":18.34},{"date":"2025-10-14T16:00:00.000Z","stockId":878,"sp":18.56},{"date":"2025-10-13T16:00:00.000Z","stockId":878,"sp":18.29},{"date":"2025-10-12T16:00:00.000Z","stockId":878,"sp":19.05},{"date":"2025-10-09T16:00:00.000Z","stockId":878,"sp":19.58},{"date":"2025-10-08T16:00:00.000Z","stockId":878,"sp":19.23},{"date":"2025-09-29T16:00:00.000Z","stockId":878,"sp":17.48},{"date":"2025-09-28T16:00:00.000Z","stockId":878,"sp":16.27},{"date":"2025-09-25T16:00:00.000Z","stockId":878,"sp":16.01},{"date":"2025-09-24T16:00:00.000Z","stockId":878,"sp":15.79},{"date":"2025-09-23T16:00:00.000Z","stockId":878,"sp":15.16},{"date":"2025-09-22T16:00:00.000Z","stockId":878,"sp":15.05},{"date":"2025-09-21T16:00:00.000Z","stockId":878,"sp":15.38},{"date":"2025-09-18T16:00:00.000Z","stockId":878,"sp":15.58},{"date":"2025-09-17T16:00:00.000Z","stockId":878,"sp":15.51},{"date":"2025-09-16T16:00:00.000Z","stockId":878,"sp":16.54},{"date":"2025-09-15T16:00:00.000Z","stockId":878,"sp":15.96},{"date":"2025-09-14T16:00:00.000Z","stockId":878,"sp":16.39},{"date":"2025-09-11T16:00:00.000Z","stockId":878,"sp":16.69},{"date":"2025-09-10T16:00:00.000Z","stockId":878,"sp":15.35},{"date":"2025-09-09T16:00:00.000Z","stockId":878,"sp":15.12},{"date":"2025-09-08T16:00:00.000Z","stockId":878,"sp":15.15},{"date":"2025-09-07T16:00:00.000Z","stockId":878,"sp":14.91},{"date":"2025-09-04T16:00:00.000Z","stockId":878,"sp":15.13},{"date":"2025-09-03T16:00:00.000Z","stockId":878,"sp":14.57},{"date":"2025-09-02T16:00:00.000Z","stockId":878,"sp":14.94},{"date":"2025-09-01T16:00:00.000Z","stockId":878,"sp":15.16},{"date":"2025-08-31T16:00:00.000Z","stockId":878,"sp":15.23},{"date":"2025-08-28T16:00:00.000Z","stockId":878,"sp":14.86},{"date":"2025-08-27T16:00:00.000Z","stockId":878,"sp":14.39},{"date":"2025-08-26T16:00:00.000Z","stockId":878,"sp":14.35},{"date":"2025-08-25T16:00:00.000Z","stockId":878,"sp":14.83},{"date":"2025-08-24T16:00:00.000Z","stockId":878,"sp":14.7},{"date":"2025-08-21T16:00:00.000Z","stockId":878,"sp":13.86},{"date":"2025-08-20T16:00:00.000Z","stockId":878,"sp":13.75},{"date":"2025-08-19T16:00:00.000Z","stockId":878,"sp":13.88},{"date":"2025-08-18T16:00:00.000Z","stockId":878,"sp":13.76},{"date":"2025-08-17T16:00:00.000Z","stockId":878,"sp":13.89},{"date":"2025-08-14T16:00:00.000Z","stockId":878,"sp":14.08},{"date":"2025-08-13T16:00:00.000Z","stockId":878,"sp":13.71},{"date":"2025-08-12T16:00:00.000Z","stockId":878,"sp":13.85},{"date":"2025-08-11T16:00:00.000Z","stockId":878,"sp":13.62},{"date":"2025-08-10T16:00:00.000Z","stockId":878,"sp":13.65},{"date":"2025-08-07T16:00:00.000Z","stockId":878,"sp":13.58},{"date":"2025-08-06T16:00:00.000Z","stockId":878,"sp":13.43},{"date":"2025-08-05T16:00:00.000Z","stockId":878,"sp":13.53},{"date":"2025-08-04T16:00:00.000Z","stockId":878,"sp":13.19},{"date":"2025-08-03T16:00:00.000Z","stockId":878,"sp":13.06},{"date":"2025-07-31T16:00:00.000Z","stockId":878,"sp":12.97},{"date":"2025-07-30T16:00:00.000Z","stockId":878,"sp":12.95},{"date":"2025-07-29T16:00:00.000Z","stockId":878,"sp":13.5},{"date":"2025-07-28T16:00:00.000Z","stockId":878,"sp":13.64},{"date":"2025-07-27T16:00:00.000Z","stockId":878,"sp":13.76},{"date":"2025-07-24T16:00:00.000Z","stockId":878,"sp":13.79},{"date":"2025-07-23T16:00:00.000Z","stockId":878,"sp":14.05},{"date":"2025-07-22T16:00:00.000Z","stockId":878,"sp":13.62},{"date":"2025-07-21T16:00:00.000Z","stockId":878,"sp":13.94},{"date":"2025-07-20T16:00:00.000Z","stockId":878,"sp":13.51},{"date":"2025-07-17T16:00:00.000Z","stockId":878,"sp":12.97},{"date":"2025-07-16T16:00:00.000Z","stockId":878,"sp":12.81},{"date":"2025-07-15T16:00:00.000Z","stockId":878,"sp":12.79},{"date":"2025-07-14T16:00:00.000Z","stockId":878,"sp":12.92},{"date":"2025-07-13T16:00:00.000Z","stockId":878,"sp":13.05},{"date":"2025-07-10T16:00:00.000Z","stockId":878,"sp":13.03},{"date":"2025-07-09T16:00:00.000Z","stockId":878,"sp":12.81},{"date":"2025-07-08T16:00:00.000Z","stockId":878,"sp":12.71},{"date":"2025-07-07T16:00:00.000Z","stockId":878,"sp":12.83},{"date":"2025-07-06T16:00:00.000Z","stockId":878,"sp":12.78},{"date":"2025-07-03T16:00:00.000Z","stockId":878,"sp":12.84},{"date":"2025-07-02T16:00:00.000Z","stockId":878,"sp":13.19},{"date":"2025-07-01T16:00:00.000Z","stockId":878,"sp":13.25},{"date":"2025-06-30T16:00:00.000Z","stockId":878,"sp":12.99},{"date":"2025-06-29T16:00:00.000Z","stockId":878,"sp":12.72},{"date":"2025-06-26T16:00:00.000Z","stockId":878,"sp":12.62},{"date":"2025-06-25T16:00:00.000Z","stockId":878,"sp":12.08},{"date":"2025-06-24T16:00:00.000Z","stockId":878,"sp":11.93},{"date":"2025-06-23T16:00:00.000Z","stockId":878,"sp":11.93},{"date":"2025-06-22T16:00:00.000Z","stockId":878,"sp":11.74},{"date":"2025-06-19T16:00:00.000Z","stockId":878,"sp":11.68},{"date":"2025-06-18T16:00:00.000Z","stockId":878,"sp":11.74},{"date":"2025-06-17T16:00:00.000Z","stockId":878,"sp":11.94},{"date":"2025-06-16T16:00:00.000Z","stockId":878,"sp":11.95},{"date":"2025-06-15T16:00:00.000Z","stockId":878,"sp":11.97},{"date":"2025-06-12T16:00:00.000Z","stockId":878,"sp":12.02},{"date":"2025-06-11T16:00:00.000Z","stockId":878,"sp":12.09},{"date":"2025-06-10T16:00:00.000Z","stockId":878,"sp":12.09},{"date":"2025-06-09T16:00:00.000Z","stockId":878,"sp":11.95},{"date":"2025-06-08T16:00:00.000Z","stockId":878,"sp":12.02},{"date":"2025-06-05T16:00:00.000Z","stockId":878,"sp":11.97},{"date":"2025-06-04T16:00:00.000Z","stockId":878,"sp":11.82},{"date":"2025-06-03T16:00:00.000Z","stockId":878,"sp":11.89},{"date":"2025-06-02T16:00:00.000Z","stockId":878,"sp":11.62},{"date":"2025-05-29T16:00:00.000Z","stockId":878,"sp":11.53},{"date":"2025-05-28T16:00:00.000Z","stockId":878,"sp":11.89},{"date":"2025-05-27T16:00:00.000Z","stockId":878,"sp":11.71},{"date":"2025-05-26T16:00:00.000Z","stockId":878,"sp":11.72},{"date":"2025-05-25T16:00:00.000Z","stockId":878,"sp":11.93},{"date":"2025-05-11T16:00:00.000Z","stockId":878,"sp":12.1},{"date":"2025-05-08T16:00:00.000Z","stockId":878,"sp":11.93},{"date":"2025-05-07T16:00:00.000Z","stockId":878,"sp":11.98},{"date":"2025-05-06T16:00:00.000Z","stockId":878,"sp":11.92},{"date":"2025-05-05T16:00:00.000Z","stockId":878,"sp":11.85},{"date":"2025-04-29T16:00:00.000Z","stockId":878,"sp":11.64},{"date":"2025-04-28T16:00:00.000Z","stockId":878,"sp":11.68},{"date":"2025-04-27T16:00:00.000Z","stockId":878,"sp":11.72},{"date":"2025-04-24T16:00:00.000Z","stockId":878,"sp":11.77},{"date":"2025-04-23T16:00:00.000Z","stockId":878,"sp":11.61},{"date":"2025-04-22T16:00:00.000Z","stockId":878,"sp":11.72},{"date":"2025-04-21T16:00:00.000Z","stockId":878,"sp":11.73},{"date":"2025-04-20T16:00:00.000Z","stockId":878,"sp":11.67},{"date":"2025-04-17T16:00:00.000Z","stockId":878,"sp":11.37},{"date":"2025-04-16T16:00:00.000Z","stockId":878,"sp":11.31},{"date":"2025-04-15T16:00:00.000Z","stockId":878,"sp":11.32},{"date":"2025-04-14T16:00:00.000Z","stockId":878,"sp":11.48},{"date":"2025-04-13T16:00:00.000Z","stockId":878,"sp":11.56},{"date":"2025-04-10T16:00:00.000Z","stockId":878,"sp":11.37},{"date":"2025-04-09T16:00:00.000Z","stockId":878,"sp":11.39},{"date":"2025-04-08T16:00:00.000Z","stockId":878,"sp":11.07},{"date":"2025-04-07T16:00:00.000Z","stockId":878,"sp":10.98},{"date":"2025-04-06T16:00:00.000Z","stockId":878,"sp":11.46},{"date":"2025-04-02T16:00:00.000Z","stockId":878,"sp":12.73},{"date":"2025-04-01T16:00:00.000Z","stockId":878,"sp":12.95},{"date":"2025-03-31T16:00:00.000Z","stockId":878,"sp":13},{"date":"2025-03-30T16:00:00.000Z","stockId":878,"sp":12.93},{"date":"2025-03-27T16:00:00.000Z","stockId":878,"sp":13.19},{"date":"2025-03-26T16:00:00.000Z","stockId":878,"sp":13.38},{"date":"2025-03-25T16:00:00.000Z","stockId":878,"sp":13.95},{"date":"2025-03-24T16:00:00.000Z","stockId":878,"sp":14.38},{"date":"2025-03-23T16:00:00.000Z","stockId":878,"sp":14.26},{"date":"2025-03-20T16:00:00.000Z","stockId":878,"sp":13.66},{"date":"2025-03-19T16:00:00.000Z","stockId":878,"sp":13.72},{"date":"2025-03-18T16:00:00.000Z","stockId":878,"sp":13.71},{"date":"2025-03-17T16:00:00.000Z","stockId":878,"sp":13.72},{"date":"2025-03-16T16:00:00.000Z","stockId":878,"sp":13.63},{"date":"2025-03-13T16:00:00.000Z","stockId":878,"sp":13.78},{"date":"2025-03-12T16:00:00.000Z","stockId":878,"sp":13.63},{"date":"2025-03-11T16:00:00.000Z","stockId":878,"sp":13.62},{"date":"2025-03-10T16:00:00.000Z","stockId":878,"sp":13.45},{"date":"2025-03-09T16:00:00.000Z","stockId":878,"sp":13.42},{"date":"2025-03-06T16:00:00.000Z","stockId":878,"sp":13.47},{"date":"2025-03-05T16:00:00.000Z","stockId":878,"sp":13.2},{"date":"2025-03-04T16:00:00.000Z","stockId":878,"sp":12.85},{"date":"2025-03-03T16:00:00.000Z","stockId":878,"sp":12.62},{"date":"2025-03-02T16:00:00.000Z","stockId":878,"sp":12.61},{"date":"2025-02-27T16:00:00.000Z","stockId":878,"sp":12.45},{"date":"2025-02-26T16:00:00.000Z","stockId":878,"sp":12.72},{"date":"2025-02-25T16:00:00.000Z","stockId":878,"sp":12.8},{"date":"2025-02-24T16:00:00.000Z","stockId":878,"sp":12.53},{"date":"2025-02-23T16:00:00.000Z","stockId":878,"sp":12.76},{"date":"2025-02-20T16:00:00.000Z","stockId":878,"sp":12.76},{"date":"2025-02-19T16:00:00.000Z","stockId":878,"sp":12.72},{"date":"2025-02-18T16:00:00.000Z","stockId":878,"sp":12.76},{"date":"2025-02-17T16:00:00.000Z","stockId":878,"sp":12.66},{"date":"2025-02-16T16:00:00.000Z","stockId":878,"sp":12.81},{"date":"2025-02-13T16:00:00.000Z","stockId":878,"sp":13.15},{"date":"2025-02-12T16:00:00.000Z","stockId":878,"sp":13},{"date":"2025-02-11T16:00:00.000Z","stockId":878,"sp":13.04},{"date":"2025-02-10T16:00:00.000Z","stockId":878,"sp":13.22},{"date":"2025-02-09T16:00:00.000Z","stockId":878,"sp":13.05},{"date":"2025-02-06T16:00:00.000Z","stockId":878,"sp":13.1},{"date":"2025-02-05T16:00:00.000Z","stockId":878,"sp":12.79},{"date":"2025-02-04T16:00:00.000Z","stockId":878,"sp":12.64},{"date":"2025-01-26T16:00:00.000Z","stockId":878,"sp":12.71},{"date":"2025-01-23T16:00:00.000Z","stockId":878,"sp":12.69},{"date":"2025-01-22T16:00:00.000Z","stockId":878,"sp":12.46},{"date":"2025-01-21T16:00:00.000Z","stockId":878,"sp":12.59},{"date":"2025-01-20T16:00:00.000Z","stockId":878,"sp":12.69},{"date":"2025-01-19T16:00:00.000Z","stockId":878,"sp":12.64},{"date":"2025-01-16T16:00:00.000Z","stockId":878,"sp":12.74},{"date":"2025-01-15T16:00:00.000Z","stockId":878,"sp":12.72},{"date":"2025-01-14T16:00:00.000Z","stockId":878,"sp":12.56},{"date":"2025-01-13T16:00:00.000Z","stockId":878,"sp":12.7},{"date":"2025-01-12T16:00:00.000Z","stockId":878,"sp":12.55},{"date":"2025-01-09T16:00:00.000Z","stockId":878,"sp":12.12},{"date":"2025-01-08T16:00:00.000Z","stockId":878,"sp":12.19},{"date":"2025-01-07T16:00:00.000Z","stockId":878,"sp":12.13},{"date":"2025-01-06T16:00:00.000Z","stockId":878,"sp":12.42},{"date":"2025-01-05T16:00:00.000Z","stockId":878,"sp":12.28},{"date":"2025-01-02T16:00:00.000Z","stockId":878,"sp":12.05},{"date":"2025-01-01T16:00:00.000Z","stockId":878,"sp":11.98},{"date":"2024-12-30T16:00:00.000Z","stockId":878,"sp":12.19},{"date":"2024-12-29T16:00:00.000Z","stockId":878,"sp":12.65},{"date":"2024-12-26T16:00:00.000Z","stockId":878,"sp":12.61},{"date":"2024-12-25T16:00:00.000Z","stockId":878,"sp":12.61},{"date":"2024-12-24T16:00:00.000Z","stockId":878,"sp":12.54},{"date":"2024-12-23T16:00:00.000Z","stockId":878,"sp":12.68},{"date":"2024-12-22T16:00:00.000Z","stockId":878,"sp":12.54},{"date":"2024-12-19T16:00:00.000Z","stockId":878,"sp":12.53},{"date":"2024-12-18T16:00:00.000Z","stockId":878,"sp":12.68},{"date":"2024-12-17T16:00:00.000Z","stockId":878,"sp":12.68},{"date":"2024-12-16T16:00:00.000Z","stockId":878,"sp":12.7},{"date":"2024-12-15T16:00:00.000Z","stockId":878,"sp":12.74},{"date":"2024-12-12T16:00:00.000Z","stockId":878,"sp":12.9},{"date":"2024-12-11T16:00:00.000Z","stockId":878,"sp":13.3},{"date":"2024-12-10T16:00:00.000Z","stockId":878,"sp":13.25},{"date":"2024-12-09T16:00:00.000Z","stockId":878,"sp":12.92},{"date":"2024-12-08T16:00:00.000Z","stockId":878,"sp":12.94},{"date":"2024-12-05T16:00:00.000Z","stockId":878,"sp":12.9},{"date":"2024-12-04T16:00:00.000Z","stockId":878,"sp":12.67},{"date":"2024-12-03T16:00:00.000Z","stockId":878,"sp":12.73},{"date":"2024-12-02T16:00:00.000Z","stockId":878,"sp":12.81},{"date":"2024-12-01T16:00:00.000Z","stockId":878,"sp":12.8},{"date":"2024-11-28T16:00:00.000Z","stockId":878,"sp":12.67},{"date":"2024-11-27T16:00:00.000Z","stockId":878,"sp":12.5},{"date":"2024-11-26T16:00:00.000Z","stockId":878,"sp":12.62},{"date":"2024-11-25T16:00:00.000Z","stockId":878,"sp":12.46},{"date":"2024-11-24T16:00:00.000Z","stockId":878,"sp":12.57},{"date":"2024-11-21T16:00:00.000Z","stockId":878,"sp":12.59},{"date":"2024-11-20T16:00:00.000Z","stockId":878,"sp":13.02},{"date":"2024-11-19T16:00:00.000Z","stockId":878,"sp":13.06},{"date":"2024-11-18T16:00:00.000Z","stockId":878,"sp":13.03},{"date":"2024-11-17T16:00:00.000Z","stockId":878,"sp":12.92},{"date":"2024-11-14T16:00:00.000Z","stockId":878,"sp":13.05},{"date":"2024-11-13T16:00:00.000Z","stockId":878,"sp":13.27},{"date":"2024-11-12T16:00:00.000Z","stockId":878,"sp":13.57},{"date":"2024-11-11T16:00:00.000Z","stockId":878,"sp":13.57},{"date":"2024-11-10T16:00:00.000Z","stockId":878,"sp":13.89},{"date":"2024-11-07T16:00:00.000Z","stockId":878,"sp":14.05},{"date":"2024-11-06T16:00:00.000Z","stockId":878,"sp":14.17},{"date":"2024-11-05T16:00:00.000Z","stockId":878,"sp":14.09},{"date":"2024-11-04T16:00:00.000Z","stockId":878,"sp":14.22},{"date":"2024-11-03T16:00:00.000Z","stockId":878,"sp":13.97},{"date":"2024-10-31T16:00:00.000Z","stockId":878,"sp":13.7},{"date":"2024-10-30T16:00:00.000Z","stockId":878,"sp":13.12},{"date":"2024-10-29T16:00:00.000Z","stockId":878,"sp":13.1},{"date":"2024-10-28T16:00:00.000Z","stockId":878,"sp":13.26},{"date":"2024-10-27T16:00:00.000Z","stockId":878,"sp":13.48},{"date":"2024-10-24T16:00:00.000Z","stockId":878,"sp":13.45},{"date":"2024-10-23T16:00:00.000Z","stockId":878,"sp":13.5},{"date":"2024-10-22T16:00:00.000Z","stockId":878,"sp":13.53},{"date":"2024-10-21T16:00:00.000Z","stockId":878,"sp":13.53},{"date":"2024-10-20T16:00:00.000Z","stockId":878,"sp":13.41},{"date":"2024-10-17T16:00:00.000Z","stockId":878,"sp":13.28},{"date":"2024-10-16T16:00:00.000Z","stockId":878,"sp":13.07},{"date":"2024-10-15T16:00:00.000Z","stockId":878,"sp":13.27},{"date":"2024-10-14T16:00:00.000Z","stockId":878,"sp":13.14},{"date":"2024-10-13T16:00:00.000Z","stockId":878,"sp":13.54},{"date":"2024-10-10T16:00:00.000Z","stockId":878,"sp":13.31},{"date":"2024-10-09T16:00:00.000Z","stockId":878,"sp":13.57},{"date":"2024-10-08T16:00:00.000Z","stockId":878,"sp":13.2},{"date":"2024-10-07T16:00:00.000Z","stockId":878,"sp":14.2},{"date":"2024-09-29T16:00:00.000Z","stockId":878,"sp":13.92},{"date":"2024-09-26T16:00:00.000Z","stockId":878,"sp":12.77},{"date":"2024-09-25T16:00:00.000Z","stockId":878,"sp":12.39},{"date":"2024-09-24T16:00:00.000Z","stockId":878,"sp":11.9},{"date":"2024-09-23T16:00:00.000Z","stockId":878,"sp":11.84},{"date":"2024-09-22T16:00:00.000Z","stockId":878,"sp":11.41},{"date":"2024-09-19T16:00:00.000Z","stockId":878,"sp":11.5},{"date":"2024-09-18T16:00:00.000Z","stockId":878,"sp":11.34},{"date":"2024-09-17T16:00:00.000Z","stockId":878,"sp":10.89},{"date":"2024-09-12T16:00:00.000Z","stockId":878,"sp":10.68},{"date":"2024-09-11T16:00:00.000Z","stockId":878,"sp":10.74},{"date":"2024-09-10T16:00:00.000Z","stockId":878,"sp":10.68},{"date":"2024-09-09T16:00:00.000Z","stockId":878,"sp":10.69},{"date":"2024-09-08T16:00:00.000Z","stockId":878,"sp":10.65},{"date":"2024-09-05T16:00:00.000Z","stockId":878,"sp":10.73},{"date":"2024-09-04T16:00:00.000Z","stockId":878,"sp":10.76},{"date":"2024-09-03T16:00:00.000Z","stockId":878,"sp":10.81},{"date":"2024-09-02T16:00:00.000Z","stockId":878,"sp":11.15},{"date":"2024-09-01T16:00:00.000Z","stockId":878,"sp":11.01},{"date":"2024-08-29T16:00:00.000Z","stockId":878,"sp":11.24},{"date":"2024-08-28T16:00:00.000Z","stockId":878,"sp":11.02},{"date":"2024-08-27T16:00:00.000Z","stockId":878,"sp":10.89},{"date":"2024-08-26T16:00:00.000Z","stockId":878,"sp":10.98},{"date":"2024-08-25T16:00:00.000Z","stockId":878,"sp":11.15},{"date":"2024-08-22T16:00:00.000Z","stockId":878,"sp":10.87},{"date":"2024-08-21T16:00:00.000Z","stockId":878,"sp":10.83},{"date":"2024-08-20T16:00:00.000Z","stockId":878,"sp":11.01},{"date":"2024-08-19T16:00:00.000Z","stockId":878,"sp":10.94},{"date":"2024-08-18T16:00:00.000Z","stockId":878,"sp":11.18},{"date":"2024-08-15T16:00:00.000Z","stockId":878,"sp":11.03},{"date":"2024-08-14T16:00:00.000Z","stockId":878,"sp":11.03},{"date":"2024-08-13T16:00:00.000Z","stockId":878,"sp":10.87},{"date":"2024-08-12T16:00:00.000Z","stockId":878,"sp":11.04},{"date":"2024-08-11T16:00:00.000Z","stockId":878,"sp":11.01},{"date":"2024-08-08T16:00:00.000Z","stockId":878,"sp":11.07},{"date":"2024-08-07T16:00:00.000Z","stockId":878,"sp":10.99},{"date":"2024-08-06T16:00:00.000Z","stockId":878,"sp":11.03},{"date":"2024-08-05T16:00:00.000Z","stockId":878,"sp":10.99},{"date":"2024-08-04T16:00:00.000Z","stockId":878,"sp":10.9},{"date":"2024-08-01T16:00:00.000Z","stockId":878,"sp":11.17},{"date":"2024-07-31T16:00:00.000Z","stockId":878,"sp":11.38},{"date":"2024-07-30T16:00:00.000Z","stockId":878,"sp":11.39},{"date":"2024-07-29T16:00:00.000Z","stockId":878,"sp":10.97},{"date":"2024-07-28T16:00:00.000Z","stockId":878,"sp":11.12},{"date":"2024-07-25T16:00:00.000Z","stockId":878,"sp":11.15},{"date":"2024-07-24T16:00:00.000Z","stockId":878,"sp":10.92},{"date":"2024-07-23T16:00:00.000Z","stockId":878,"sp":11.28},{"date":"2024-07-22T16:00:00.000Z","stockId":878,"sp":11.36},{"date":"2024-07-21T16:00:00.000Z","stockId":878,"sp":11.87},{"date":"2024-07-18T16:00:00.000Z","stockId":878,"sp":11.98},{"date":"2024-07-17T16:00:00.000Z","stockId":878,"sp":12.26},{"date":"2024-07-16T16:00:00.000Z","stockId":878,"sp":12.41},{"date":"2024-07-15T16:00:00.000Z","stockId":878,"sp":12.74},{"date":"2024-07-14T16:00:00.000Z","stockId":878,"sp":12.78},{"date":"2024-07-11T16:00:00.000Z","stockId":878,"sp":12.89},{"date":"2024-07-10T16:00:00.000Z","stockId":878,"sp":13.17},{"date":"2024-07-09T16:00:00.000Z","stockId":878,"sp":12.52},{"date":"2024-07-08T16:00:00.000Z","stockId":878,"sp":12.95},{"date":"2024-07-07T16:00:00.000Z","stockId":878,"sp":12.59},{"date":"2024-07-04T16:00:00.000Z","stockId":878,"sp":12.71},{"date":"2024-07-03T16:00:00.000Z","stockId":878,"sp":12.33},{"date":"2024-07-02T16:00:00.000Z","stockId":878,"sp":12.55},{"date":"2024-07-01T16:00:00.000Z","stockId":878,"sp":12.54},{"date":"2024-06-30T16:00:00.000Z","stockId":878,"sp":12.72},{"date":"2024-06-27T16:00:00.000Z","stockId":878,"sp":12.46},{"date":"2024-06-26T16:00:00.000Z","stockId":878,"sp":12.27},{"sp":12.67,"stockId":878,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.61,"stockId":878,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.57,"stockId":878,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.9,"stockId":878,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.92,"stockId":878,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.02,"stockId":878,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.95,"stockId":878,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.76,"stockId":878,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.03,"stockId":878,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.01,"stockId":878,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.24,"stockId":878,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.11,"stockId":878,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.35,"stockId":878,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.3,"stockId":878,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.16,"stockId":878,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.56,"stockId":878,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.36,"stockId":878,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.61,"stockId":878,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.67,"stockId":878,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.33,"stockId":878,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.94,"stockId":878,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.84,"stockId":878,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.71,"stockId":878,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.74,"stockId":878,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.77,"stockId":878,"date":"2024-05-21T16:00:00.000Z"},{"sp":15.02,"stockId":878,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.65,"stockId":878,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.53,"stockId":878,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.2,"stockId":878,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.4,"stockId":878,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.6,"stockId":878,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.22,"stockId":878,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":878,"sp":14.35},{"date":"2024-05-08T16:00:00.000Z","stockId":878,"sp":14.13},{"date":"2024-05-07T16:00:00.000Z","stockId":878,"sp":13.88},{"date":"2024-05-06T16:00:00.000Z","stockId":878,"sp":14.14},{"date":"2024-05-05T16:00:00.000Z","stockId":878,"sp":14.22},{"date":"2024-04-29T16:00:00.000Z","stockId":878,"sp":14.06},{"date":"2024-04-28T16:00:00.000Z","stockId":878,"sp":14.05},{"date":"2024-04-25T16:00:00.000Z","stockId":878,"sp":14.17},{"date":"2024-04-24T16:00:00.000Z","stockId":878,"sp":13.74},{"date":"2024-04-23T16:00:00.000Z","stockId":878,"sp":13.82},{"date":"2024-04-22T16:00:00.000Z","stockId":878,"sp":13.29},{"date":"2024-04-21T16:00:00.000Z","stockId":878,"sp":14.14},{"date":"2024-04-18T16:00:00.000Z","stockId":878,"sp":14.65},{"date":"2024-04-17T16:00:00.000Z","stockId":878,"sp":14.67},{"date":"2024-04-16T16:00:00.000Z","stockId":878,"sp":14.13},{"date":"2024-04-15T16:00:00.000Z","stockId":878,"sp":13.44},{"date":"2024-04-14T16:00:00.000Z","stockId":878,"sp":14.41},{"date":"2024-04-11T16:00:00.000Z","stockId":878,"sp":14.31},{"date":"2024-04-10T16:00:00.000Z","stockId":878,"sp":14.1},{"date":"2024-04-09T16:00:00.000Z","stockId":878,"sp":14.62},{"date":"2024-04-08T16:00:00.000Z","stockId":878,"sp":14.39},{"date":"2024-04-07T16:00:00.000Z","stockId":878,"sp":14.53},{"date":"2024-04-02T16:00:00.000Z","stockId":878,"sp":14.14},{"date":"2024-04-01T16:00:00.000Z","stockId":878,"sp":13.47},{"date":"2024-03-31T16:00:00.000Z","stockId":878,"sp":13.26},{"date":"2024-03-28T16:00:00.000Z","stockId":878,"sp":13.3},{"date":"2024-03-27T16:00:00.000Z","stockId":878,"sp":12.99},{"date":"2024-03-26T16:00:00.000Z","stockId":878,"sp":12.72},{"date":"2024-03-25T16:00:00.000Z","stockId":878,"sp":12.84},{"date":"2024-03-24T16:00:00.000Z","stockId":878,"sp":13.02},{"date":"2024-03-21T16:00:00.000Z","stockId":878,"sp":12.97},{"date":"2024-03-20T16:00:00.000Z","stockId":878,"sp":13.47},{"date":"2024-03-19T16:00:00.000Z","stockId":878,"sp":13.38},{"date":"2024-03-18T16:00:00.000Z","stockId":878,"sp":13.31},{"date":"2024-03-17T16:00:00.000Z","stockId":878,"sp":13.23},{"date":"2024-03-14T16:00:00.000Z","stockId":878,"sp":12.9},{"date":"2024-03-13T16:00:00.000Z","stockId":878,"sp":11.99},{"date":"2024-03-12T16:00:00.000Z","stockId":878,"sp":11.63},{"date":"2024-03-11T16:00:00.000Z","stockId":878,"sp":11.56},{"date":"2024-03-10T16:00:00.000Z","stockId":878,"sp":11.94},{"date":"2024-03-07T16:00:00.000Z","stockId":878,"sp":11.89},{"date":"2024-03-06T16:00:00.000Z","stockId":878,"sp":11.65},{"date":"2024-03-05T16:00:00.000Z","stockId":878,"sp":11.25},{"date":"2024-03-04T16:00:00.000Z","stockId":878,"sp":11.18},{"date":"2024-03-03T16:00:00.000Z","stockId":878,"sp":11.15},{"date":"2024-02-29T16:00:00.000Z","stockId":878,"sp":11.26},{"date":"2024-02-28T16:00:00.000Z","stockId":878,"sp":11.08},{"date":"2024-02-27T16:00:00.000Z","stockId":878,"sp":10.87},{"date":"2024-02-26T16:00:00.000Z","stockId":878,"sp":11.05},{"date":"2024-02-25T16:00:00.000Z","stockId":878,"sp":10.97},{"date":"2024-02-22T16:00:00.000Z","stockId":878,"sp":11.25},{"date":"2024-02-21T16:00:00.000Z","stockId":878,"sp":11.13},{"date":"2024-02-20T16:00:00.000Z","stockId":878,"sp":10.91},{"date":"2024-02-19T16:00:00.000Z","stockId":878,"sp":10.92},{"date":"2024-02-18T16:00:00.000Z","stockId":878,"sp":10.87},{"date":"2024-02-07T16:00:00.000Z","stockId":878,"sp":10.71},{"date":"2024-02-06T16:00:00.000Z","stockId":878,"sp":10.81},{"date":"2024-02-05T16:00:00.000Z","stockId":878,"sp":10.38},{"date":"2024-02-04T16:00:00.000Z","stockId":878,"sp":9.61},{"date":"2024-02-01T16:00:00.000Z","stockId":878,"sp":9.73},{"date":"2024-01-31T16:00:00.000Z","stockId":878,"sp":9.94},{"date":"2024-01-30T16:00:00.000Z","stockId":878,"sp":10.1},{"date":"2024-01-29T16:00:00.000Z","stockId":878,"sp":10.29},{"date":"2024-01-28T16:00:00.000Z","stockId":878,"sp":10.51},{"date":"2024-01-25T16:00:00.000Z","stockId":878,"sp":10.63},{"date":"2024-01-24T16:00:00.000Z","stockId":878,"sp":10.45},{"date":"2024-01-23T16:00:00.000Z","stockId":878,"sp":10.03},{"date":"2024-01-22T16:00:00.000Z","stockId":878,"sp":9.8},{"date":"2024-01-21T16:00:00.000Z","stockId":878,"sp":9.68},{"date":"2024-01-18T16:00:00.000Z","stockId":878,"sp":10.17},{"date":"2024-01-17T16:00:00.000Z","stockId":878,"sp":10.23},{"date":"2024-01-16T16:00:00.000Z","stockId":878,"sp":10.43},{"date":"2024-01-15T16:00:00.000Z","stockId":878,"sp":10.68},{"date":"2024-01-14T16:00:00.000Z","stockId":878,"sp":10.83},{"date":"2024-01-11T16:00:00.000Z","stockId":878,"sp":10.9},{"date":"2024-01-10T16:00:00.000Z","stockId":878,"sp":10.86},{"date":"2024-01-09T16:00:00.000Z","stockId":878,"sp":10.8},{"date":"2024-01-08T16:00:00.000Z","stockId":878,"sp":11.03},{"date":"2024-01-07T16:00:00.000Z","stockId":878,"sp":10.91},{"date":"2024-01-04T16:00:00.000Z","stockId":878,"sp":10.92},{"date":"2024-01-03T16:00:00.000Z","stockId":878,"sp":10.93},{"date":"2024-01-02T16:00:00.000Z","stockId":878,"sp":10.95},{"date":"2024-01-01T16:00:00.000Z","stockId":878,"sp":10.95},{"date":"2023-12-28T16:00:00.000Z","stockId":878,"sp":10.89},{"date":"2023-12-27T16:00:00.000Z","stockId":878,"sp":10.86},{"date":"2023-12-26T16:00:00.000Z","stockId":878,"sp":10.75},{"date":"2023-12-25T16:00:00.000Z","stockId":878,"sp":10.51},{"date":"2023-12-24T16:00:00.000Z","stockId":878,"sp":10.62},{"date":"2023-12-21T16:00:00.000Z","stockId":878,"sp":10.6},{"date":"2023-12-20T16:00:00.000Z","stockId":878,"sp":10.44},{"date":"2023-12-19T16:00:00.000Z","stockId":878,"sp":10.36},{"date":"2023-12-18T16:00:00.000Z","stockId":878,"sp":10.31},{"date":"2023-12-17T16:00:00.000Z","stockId":878,"sp":10.43},{"date":"2023-12-14T16:00:00.000Z","stockId":878,"sp":10.54},{"date":"2023-12-13T16:00:00.000Z","stockId":878,"sp":10.48},{"date":"2023-12-12T16:00:00.000Z","stockId":878,"sp":10.47},{"date":"2023-12-11T16:00:00.000Z","stockId":878,"sp":10.58},{"date":"2023-12-10T16:00:00.000Z","stockId":878,"sp":10.61},{"date":"2023-12-07T16:00:00.000Z","stockId":878,"sp":10.58},{"date":"2023-12-06T16:00:00.000Z","stockId":878,"sp":10.59},{"date":"2023-12-05T16:00:00.000Z","stockId":878,"sp":10.59},{"date":"2023-12-04T16:00:00.000Z","stockId":878,"sp":10.55},{"date":"2023-12-03T16:00:00.000Z","stockId":878,"sp":10.8},{"date":"2023-11-30T16:00:00.000Z","stockId":878,"sp":10.71},{"date":"2023-11-29T16:00:00.000Z","stockId":878,"sp":10.66},{"date":"2023-11-28T16:00:00.000Z","stockId":878,"sp":10.76},{"date":"2023-11-27T16:00:00.000Z","stockId":878,"sp":10.75},{"date":"2023-11-26T16:00:00.000Z","stockId":878,"sp":10.76},{"date":"2023-11-23T16:00:00.000Z","stockId":878,"sp":10.79},{"date":"2023-11-22T16:00:00.000Z","stockId":878,"sp":10.82},{"date":"2023-11-21T16:00:00.000Z","stockId":878,"sp":10.73},{"date":"2023-11-20T16:00:00.000Z","stockId":878,"sp":10.89},{"date":"2023-11-19T16:00:00.000Z","stockId":878,"sp":10.86},{"date":"2023-11-16T16:00:00.000Z","stockId":878,"sp":10.84},{"date":"2023-11-15T16:00:00.000Z","stockId":878,"sp":10.84},{"date":"2023-11-14T16:00:00.000Z","stockId":878,"sp":10.92},{"date":"2023-11-13T16:00:00.000Z","stockId":878,"sp":10.75},{"date":"2023-11-12T16:00:00.000Z","stockId":878,"sp":10.76},{"date":"2023-11-09T16:00:00.000Z","stockId":878,"sp":10.59},{"date":"2023-11-08T16:00:00.000Z","stockId":878,"sp":10.72},{"date":"2023-11-07T16:00:00.000Z","stockId":878,"sp":10.71},{"date":"2023-11-06T16:00:00.000Z","stockId":878,"sp":10.87},{"date":"2023-11-05T16:00:00.000Z","stockId":878,"sp":11},{"date":"2023-11-02T16:00:00.000Z","stockId":878,"sp":10.88},{"date":"2023-11-01T16:00:00.000Z","stockId":878,"sp":10.86},{"date":"2023-10-31T16:00:00.000Z","stockId":878,"sp":10.96},{"date":"2023-10-30T16:00:00.000Z","stockId":878,"sp":11.04},{"date":"2023-10-29T16:00:00.000Z","stockId":878,"sp":11.04},{"date":"2023-10-26T16:00:00.000Z","stockId":878,"sp":11.01},{"date":"2023-10-25T16:00:00.000Z","stockId":878,"sp":11.16},{"date":"2023-10-24T16:00:00.000Z","stockId":878,"sp":11.12},{"date":"2023-10-23T16:00:00.000Z","stockId":878,"sp":11.01},{"date":"2023-10-22T16:00:00.000Z","stockId":878,"sp":10.79},{"date":"2023-10-19T16:00:00.000Z","stockId":878,"sp":11.09},{"date":"2023-10-18T16:00:00.000Z","stockId":878,"sp":11.12},{"date":"2023-10-17T16:00:00.000Z","stockId":878,"sp":11.23},{"date":"2023-10-16T16:00:00.000Z","stockId":878,"sp":11.43},{"date":"2023-10-15T16:00:00.000Z","stockId":878,"sp":11.4},{"date":"2023-10-12T16:00:00.000Z","stockId":878,"sp":11.38},{"date":"2023-10-11T16:00:00.000Z","stockId":878,"sp":11.73},{"date":"2023-10-10T16:00:00.000Z","stockId":878,"sp":11.51},{"date":"2023-10-09T16:00:00.000Z","stockId":878,"sp":11.58},{"date":"2023-10-08T16:00:00.000Z","stockId":878,"sp":11.66},{"date":"2023-09-27T16:00:00.000Z","stockId":878,"sp":11.77},{"date":"2023-09-26T16:00:00.000Z","stockId":878,"sp":11.79},{"date":"2023-09-25T16:00:00.000Z","stockId":878,"sp":11.79},{"date":"2023-09-24T16:00:00.000Z","stockId":878,"sp":11.84},{"date":"2023-09-21T16:00:00.000Z","stockId":878,"sp":11.88},{"date":"2023-09-20T16:00:00.000Z","stockId":878,"sp":11.9},{"date":"2023-09-19T16:00:00.000Z","stockId":878,"sp":12.05},{"date":"2023-09-18T16:00:00.000Z","stockId":878,"sp":12.11},{"date":"2023-09-17T16:00:00.000Z","stockId":878,"sp":12.1},{"date":"2023-09-14T16:00:00.000Z","stockId":878,"sp":12.2},{"date":"2023-09-13T16:00:00.000Z","stockId":878,"sp":12.13},{"date":"2023-09-12T16:00:00.000Z","stockId":878,"sp":12.01},{"date":"2023-09-11T16:00:00.000Z","stockId":878,"sp":12.01},{"date":"2023-09-10T16:00:00.000Z","stockId":878,"sp":12},{"date":"2023-09-07T16:00:00.000Z","stockId":878,"sp":11.75},{"date":"2023-09-06T16:00:00.000Z","stockId":878,"sp":11.89},{"date":"2023-09-05T16:00:00.000Z","stockId":878,"sp":12.07},{"date":"2023-09-04T16:00:00.000Z","stockId":878,"sp":12.24},{"date":"2023-09-03T16:00:00.000Z","stockId":878,"sp":12.29},{"date":"2023-08-31T16:00:00.000Z","stockId":878,"sp":11.88},{"date":"2023-08-30T16:00:00.000Z","stockId":878,"sp":11.62},{"date":"2023-08-29T16:00:00.000Z","stockId":878,"sp":11.59},{"date":"2023-08-28T16:00:00.000Z","stockId":878,"sp":11.6},{"date":"2023-08-27T16:00:00.000Z","stockId":878,"sp":11.47},{"date":"2023-08-24T16:00:00.000Z","stockId":878,"sp":11.31},{"date":"2023-08-23T16:00:00.000Z","stockId":878,"sp":11.29},{"date":"2023-08-22T16:00:00.000Z","stockId":878,"sp":11.24},{"date":"2023-08-21T16:00:00.000Z","stockId":878,"sp":11.14},{"date":"2023-08-20T16:00:00.000Z","stockId":878,"sp":10.99},{"date":"2023-08-17T16:00:00.000Z","stockId":878,"sp":11.07},{"date":"2023-08-16T16:00:00.000Z","stockId":878,"sp":11.28},{"date":"2023-08-15T16:00:00.000Z","stockId":878,"sp":11.26},{"date":"2023-08-14T16:00:00.000Z","stockId":878,"sp":11.36},{"date":"2023-08-13T16:00:00.000Z","stockId":878,"sp":11.5},{"date":"2023-08-10T16:00:00.000Z","stockId":878,"sp":11.52},{"date":"2023-08-09T16:00:00.000Z","stockId":878,"sp":11.85},{"date":"2023-08-08T16:00:00.000Z","stockId":878,"sp":11.8},{"date":"2023-08-07T16:00:00.000Z","stockId":878,"sp":11.99},{"date":"2023-08-06T16:00:00.000Z","stockId":878,"sp":11.94},{"date":"2023-08-03T16:00:00.000Z","stockId":878,"sp":12.06},{"date":"2023-08-02T16:00:00.000Z","stockId":878,"sp":12},{"date":"2023-08-01T16:00:00.000Z","stockId":878,"sp":12.18},{"date":"2023-07-31T16:00:00.000Z","stockId":878,"sp":12.17},{"date":"2023-07-30T16:00:00.000Z","stockId":878,"sp":12.1},{"date":"2023-07-27T16:00:00.000Z","stockId":878,"sp":11.77},{"date":"2023-07-26T16:00:00.000Z","stockId":878,"sp":11.57},{"date":"2023-07-25T16:00:00.000Z","stockId":878,"sp":11.6},{"date":"2023-07-24T16:00:00.000Z","stockId":878,"sp":11.59}],"dateFlag":"day"}