window.pageData = {"stock":{"_id":880,"stockCode":"000880","exchange":"sz","market":"a","stockType":"company","followedNum":206,"ipoDate":"1998-04-01T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":15,"fsTableType":"non_financial","tickerId":880,"establishDate":"1998-03-22T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"潍柴重机","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wczj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"山东省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000640104,"stockCode":"640104","name":"内燃机","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":59.30254246287181},"pb":{"mcw":2.185387868750554},"ps_ttm":{"mcw":1.5056139909621022},"dyr":{"mcw":0.0057333614060884296}},"staticDividendYieldRatio":0.0057333614060884296},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640104,"stockCode":"640104","name":"内燃机","stockType":"industry","exchange":"sw","tickerId":640104,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932420,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932420","tickerId":932420,"source":"csi","name":"智选船舶产业","weighting":0.040398},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00731},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00716},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00075},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00032},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业"}],"exclusionIndices":[],"profile":{"website":"http://www.weichaihm.com","companyName":"潍柴重机股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":880,"type":"tr_dri","cagr_p_r_fs":0.06060507299396267,"cagr_p_r_fys":-0.01537335285505037,"cagr_p_r_y1":0.14190979647297608,"cagr_p_r_y3":0.5478085271794375,"cagr_p_r_y5":0.375737991689423,"p_r_fs":4.247695538178928,"cagr_p_r_d30":-0.14494596312778107,"cagr_p_r_d60":0.04425465838509357,"cagr_p_r_d90":-0.18062747487054442,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1998-04-01T16:00:00.000Z","cagr_p_r_y10":0.12987925353780794,"cagr_p_r_y20":0.15574105278553851,"cagr_p_r_d14":-0.20531757754800595,"cagr_p_r_d7":-0.10571808510638281},"shnc":{"stockId":880,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":75305,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":75305,"shnc_q1":0.03146230550076704,"shnc_q2":-0.06314925168883194,"shnc_q3":0.9736083446902191,"shnc_y1":0.620228925513146,"shnc_y2":2.7050430504305045,"shnc_d30":0.41558734515104234,"shnc_d90":0.03146230550076704},"ple":{"stockId":880,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":880,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":0.0079,"mtaslb":322751717,"mtaslb_mc_r":0.050448754059048424,"mtaslb_fb":320773481,"mtaslb_sb":1978236,"fb_mc_rc_d1":-0.0011254560876041832,"fb_mc_rc_d5":-0.011293046221431218,"fb_mc_rc_d20":0.0009677958589996143,"fb_mc_rc_d60":-0.0011858074764816745,"fb_mc_rc_d120":-0.000002189807341947082,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"mtaslb_fbc":-7200235,"mtaslb_smc":19700,"npa_o_f_d1":-7200235,"npa_o_f_d120":-12539259,"npa_o_f_d20":15870883,"npa_o_f_d5":-74586859,"npa_o_f_d60":-4733175,"fb_mc_rc_d240":0.040318758219143117,"npa_o_f_d240":305210134},"mm_ha":{"stockId":880,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":798298,"mm_sha":21122965,"mm_sh_cap_r":0.0035163161353637543,"spc":-0.0185,"mm_sh_nba_d1":730966.4318130665,"mm_sh_nba_d5":730966.4318130665,"mm_sh_nba_d20":730966.4318130665,"mm_sh_nba_d60":730966.4318130665,"mm_sh_nba_d120":75765262.38557424,"mm_sh_nba_d240":75765262.38557424,"mm_sh_nbv_d1":21883,"mm_sh_nbv_d5":21883,"mm_sh_nbv_d20":21883,"mm_sh_nbv_d60":21883,"mm_sh_nbv_d120":1993938,"mm_sh_nbv_d240":1993938,"mm_sh_nbp_d1":-134905.16511161355,"mm_sh_nbp_d5":10684316.739557097,"mm_sh_nbp_d20":10684316.739557097,"mm_sh_nbp_d60":10684316.739557097,"mm_sh_nbp_d120":10684316.739557097,"mm_sh_nbp_d240":10684316.739557097,"mm_sh_nbpr_d1":-0.1845572645203405,"mm_sh_nbpr_d5":0.14239244339869805,"mm_sh_nbpr_d20":0.14239244339869805,"mm_sh_nbpr_d60":0.14239244339869805,"mm_sh_nbpr_d120":0.14239244339869805,"mm_sh_nbpr_d240":0.14239244339869805,"mm_sh_cap_rc_d1":0.00009638950115140564,"mm_sh_cap_rc_d20":-0.0033781870686632604,"mm_sh_cap_rc_d5":0.00009638950115140564,"mm_sh_cap_rc_d60":-0.0033781870686632604,"mm_shc_v_r":0.0008839330435766105,"mm_shc_v_r_d20":0.00004419665217883052,"mm_shc_v_r_d5":0.00017678660871532208,"mm_shc_v_r_d60":0.000014732217392943508,"mm_sh_cap_rc_q1":-0.006075115360829647,"mm_sh_nba_q1":-36948972.63114142,"mm_sh_nba_q2":-31943065.84634197,"mm_sh_nba_q3":-57561430.0673483,"mm_sh_nba_q4":17472865.886412874,"mm_sh_cap_rc_q2":-0.005266514790324314,"mm_sh_nbv_q1":-1379214,"mm_sh_nbv_q2":-1195640,"mm_sh_nbv_q3":-1962579,"mm_sh_nbv_q4":9476,"mm_sh_cap_rc_q3":-0.008644701858987573}},"priceMetrics":{"pe_ttm":47.47181653538477,"d_pe_ttm":49.33000466051147,"pb":5.781677042142794,"pb_wo_gw":5.935859193129806,"dyr":0.006702071163037705,"mc":12477533796,"mc_om":12477533796,"sp":26.9,"spc":-0.0454,"ta":633482555,"to_r":0.1026244478625431,"cmc":6107020920,"ecmc":6107020920,"ecmc_psh":81097,"shn":75305},"staticDividendYieldRatio":0.006702071163037705},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":880,"date":"2026-06-04T16:00:00.000Z","sp":26.9},{"stockId":880,"date":"2026-06-03T16:00:00.000Z","sp":28.18},{"stockId":880,"date":"2026-06-02T16:00:00.000Z","sp":27.96},{"stockId":880,"date":"2026-06-01T16:00:00.000Z","sp":28.21},{"stockId":880,"date":"2026-05-31T16:00:00.000Z","sp":29.38},{"date":"2026-05-28T16:00:00.000Z","stockId":880,"sp":30.08},{"stockId":880,"date":"2026-05-27T16:00:00.000Z","sp":31.82},{"date":"2026-05-26T16:00:00.000Z","stockId":880,"sp":32.22},{"date":"2026-05-25T16:00:00.000Z","stockId":880,"sp":33.31},{"stockId":880,"date":"2026-05-24T16:00:00.000Z","sp":33.86},{"date":"2026-05-21T16:00:00.000Z","stockId":880,"sp":33.85},{"date":"2026-05-20T16:00:00.000Z","stockId":880,"sp":34.21},{"date":"2026-05-19T16:00:00.000Z","stockId":880,"sp":35.42},{"date":"2026-05-18T16:00:00.000Z","stockId":880,"sp":32.2},{"stockId":880,"date":"2026-05-17T16:00:00.000Z","sp":31.35},{"date":"2026-05-14T16:00:00.000Z","stockId":880,"sp":32.48},{"stockId":880,"date":"2026-05-13T16:00:00.000Z","sp":32.43},{"date":"2026-05-12T16:00:00.000Z","stockId":880,"sp":32.03},{"date":"2026-05-11T16:00:00.000Z","stockId":880,"sp":29.12},{"stockId":880,"date":"2026-05-10T16:00:00.000Z","sp":29.71},{"date":"2026-05-07T16:00:00.000Z","stockId":880,"sp":30},{"stockId":880,"date":"2026-05-06T16:00:00.000Z","sp":30.93},{"stockId":880,"date":"2026-05-05T16:00:00.000Z","sp":31.46},{"date":"2026-04-29T16:00:00.000Z","stockId":880,"sp":30.9},{"date":"2026-04-28T16:00:00.000Z","stockId":880,"sp":28.57},{"stockId":880,"date":"2026-04-27T16:00:00.000Z","sp":28.92},{"date":"2026-04-26T16:00:00.000Z","stockId":880,"sp":30.16},{"date":"2026-04-23T16:00:00.000Z","stockId":880,"sp":30.43},{"stockId":880,"date":"2026-04-22T16:00:00.000Z","sp":31.55},{"stockId":880,"date":"2026-04-21T16:00:00.000Z","sp":32.1},{"stockId":880,"date":"2026-04-20T16:00:00.000Z","sp":31.58},{"date":"2026-04-19T16:00:00.000Z","stockId":880,"sp":31.14},{"stockId":880,"date":"2026-04-16T16:00:00.000Z","sp":28.31},{"date":"2026-04-15T16:00:00.000Z","stockId":880,"sp":28.29},{"stockId":880,"date":"2026-04-14T16:00:00.000Z","sp":27.72},{"stockId":880,"date":"2026-04-13T16:00:00.000Z","sp":27.92},{"stockId":880,"date":"2026-04-12T16:00:00.000Z","sp":27.59},{"stockId":880,"date":"2026-04-09T16:00:00.000Z","sp":27.59},{"stockId":880,"date":"2026-04-08T16:00:00.000Z","sp":27.25},{"stockId":880,"date":"2026-04-07T16:00:00.000Z","sp":27.67},{"stockId":880,"date":"2026-04-06T16:00:00.000Z","sp":25.98},{"stockId":880,"date":"2026-04-02T16:00:00.000Z","sp":25.76},{"stockId":880,"date":"2026-04-01T16:00:00.000Z","sp":26.57},{"stockId":880,"date":"2026-03-31T16:00:00.000Z","sp":27.19},{"stockId":880,"date":"2026-03-30T16:00:00.000Z","sp":26.46},{"stockId":880,"date":"2026-03-29T16:00:00.000Z","sp":26.96},{"date":"2026-03-26T16:00:00.000Z","stockId":880,"sp":26.86},{"stockId":880,"date":"2026-03-25T16:00:00.000Z","sp":26.75},{"stockId":880,"date":"2026-03-24T16:00:00.000Z","sp":27.14},{"date":"2026-03-23T16:00:00.000Z","stockId":880,"sp":26.45},{"stockId":880,"date":"2026-03-22T16:00:00.000Z","sp":25.65},{"stockId":880,"date":"2026-03-19T16:00:00.000Z","sp":26.81},{"date":"2026-03-18T16:00:00.000Z","stockId":880,"sp":27.77},{"date":"2026-03-17T16:00:00.000Z","stockId":880,"sp":28.49},{"stockId":880,"date":"2026-03-16T16:00:00.000Z","sp":27.96},{"date":"2026-03-15T16:00:00.000Z","stockId":880,"sp":28.23},{"date":"2026-03-12T16:00:00.000Z","stockId":880,"sp":29.27},{"stockId":880,"date":"2026-03-11T16:00:00.000Z","sp":30.59},{"stockId":880,"date":"2026-03-10T16:00:00.000Z","sp":31.83},{"stockId":880,"date":"2026-03-09T16:00:00.000Z","sp":32.47},{"stockId":880,"date":"2026-03-08T16:00:00.000Z","sp":32.64},{"stockId":880,"date":"2026-03-05T16:00:00.000Z","sp":32.83},{"stockId":880,"date":"2026-03-04T16:00:00.000Z","sp":31.8},{"stockId":880,"date":"2026-03-03T16:00:00.000Z","sp":30.92},{"date":"2026-03-02T16:00:00.000Z","stockId":880,"sp":31.3},{"date":"2026-03-01T16:00:00.000Z","stockId":880,"sp":34.14},{"stockId":880,"date":"2026-02-26T16:00:00.000Z","sp":37.78},{"stockId":880,"date":"2026-02-25T16:00:00.000Z","sp":37.5},{"date":"2026-02-24T16:00:00.000Z","stockId":880,"sp":34.56},{"stockId":880,"date":"2026-02-23T16:00:00.000Z","sp":35.6},{"stockId":880,"date":"2026-02-12T16:00:00.000Z","sp":35.67},{"stockId":880,"date":"2026-02-11T16:00:00.000Z","sp":37.03},{"stockId":880,"date":"2026-02-10T16:00:00.000Z","sp":36.33},{"stockId":880,"date":"2026-02-09T16:00:00.000Z","sp":36.04},{"date":"2026-02-08T16:00:00.000Z","stockId":880,"sp":34.64},{"stockId":880,"date":"2026-02-05T16:00:00.000Z","sp":32},{"stockId":880,"date":"2026-02-04T16:00:00.000Z","sp":32.49},{"stockId":880,"date":"2026-02-03T16:00:00.000Z","sp":35.76},{"date":"2026-02-02T16:00:00.000Z","stockId":880,"sp":36.62},{"stockId":880,"date":"2026-02-01T16:00:00.000Z","sp":33.83},{"stockId":880,"date":"2026-01-29T16:00:00.000Z","sp":35.3},{"stockId":880,"date":"2026-01-28T16:00:00.000Z","sp":33.83},{"date":"2026-01-27T16:00:00.000Z","stockId":880,"sp":35.22},{"stockId":880,"date":"2026-01-26T16:00:00.000Z","sp":36.6},{"stockId":880,"date":"2026-01-25T16:00:00.000Z","sp":36.96},{"stockId":880,"date":"2026-01-22T16:00:00.000Z","sp":38.25},{"date":"2026-01-21T16:00:00.000Z","stockId":880,"sp":36.77},{"stockId":880,"date":"2026-01-20T16:00:00.000Z","sp":33.43},{"stockId":880,"date":"2026-01-19T16:00:00.000Z","sp":30.39},{"stockId":880,"date":"2026-01-18T16:00:00.000Z","sp":30.74},{"stockId":880,"date":"2026-01-15T16:00:00.000Z","sp":29.89},{"date":"2026-01-14T16:00:00.000Z","stockId":880,"sp":30.72},{"date":"2026-01-13T16:00:00.000Z","stockId":880,"sp":32.11},{"stockId":880,"date":"2026-01-12T16:00:00.000Z","sp":33.32},{"stockId":880,"date":"2026-01-11T16:00:00.000Z","sp":33.25},{"stockId":880,"date":"2026-01-08T16:00:00.000Z","sp":32.95},{"date":"2026-01-07T16:00:00.000Z","stockId":880,"sp":30.7},{"date":"2026-01-06T16:00:00.000Z","stockId":880,"sp":29.53},{"date":"2026-01-05T16:00:00.000Z","stockId":880,"sp":28.39},{"date":"2026-01-04T16:00:00.000Z","stockId":880,"sp":27.86},{"date":"2025-12-30T16:00:00.000Z","stockId":880,"sp":27.32},{"date":"2025-12-29T16:00:00.000Z","stockId":880,"sp":27.42},{"date":"2025-12-28T16:00:00.000Z","stockId":880,"sp":27.58},{"date":"2025-12-25T16:00:00.000Z","stockId":880,"sp":27.64},{"date":"2025-12-24T16:00:00.000Z","stockId":880,"sp":27.87},{"date":"2025-12-23T16:00:00.000Z","stockId":880,"sp":27.95},{"date":"2025-12-22T16:00:00.000Z","stockId":880,"sp":26.35},{"date":"2025-12-21T16:00:00.000Z","stockId":880,"sp":26.16},{"date":"2025-12-18T16:00:00.000Z","stockId":880,"sp":26},{"date":"2025-12-17T16:00:00.000Z","stockId":880,"sp":25.73},{"date":"2025-12-16T16:00:00.000Z","stockId":880,"sp":26.4},{"date":"2025-12-15T16:00:00.000Z","stockId":880,"sp":26.17},{"date":"2025-12-14T16:00:00.000Z","stockId":880,"sp":26.69},{"date":"2025-12-11T16:00:00.000Z","stockId":880,"sp":27.36},{"date":"2025-12-10T16:00:00.000Z","stockId":880,"sp":26.66},{"date":"2025-12-09T16:00:00.000Z","stockId":880,"sp":27.18},{"date":"2025-12-08T16:00:00.000Z","stockId":880,"sp":28.01},{"date":"2025-12-07T16:00:00.000Z","stockId":880,"sp":27.82},{"date":"2025-12-04T16:00:00.000Z","stockId":880,"sp":27.24},{"date":"2025-12-03T16:00:00.000Z","stockId":880,"sp":26.42},{"date":"2025-12-02T16:00:00.000Z","stockId":880,"sp":26.1},{"date":"2025-12-01T16:00:00.000Z","stockId":880,"sp":26.4},{"date":"2025-11-30T16:00:00.000Z","stockId":880,"sp":26.88},{"date":"2025-11-27T16:00:00.000Z","stockId":880,"sp":26.71},{"date":"2025-11-26T16:00:00.000Z","stockId":880,"sp":26.49},{"date":"2025-11-25T16:00:00.000Z","stockId":880,"sp":26.62},{"date":"2025-11-24T16:00:00.000Z","stockId":880,"sp":26.6},{"date":"2025-11-23T16:00:00.000Z","stockId":880,"sp":26.29},{"date":"2025-11-20T16:00:00.000Z","stockId":880,"sp":25.58},{"date":"2025-11-19T16:00:00.000Z","stockId":880,"sp":26.47},{"date":"2025-11-18T16:00:00.000Z","stockId":880,"sp":26.88},{"date":"2025-11-17T16:00:00.000Z","stockId":880,"sp":27.28},{"date":"2025-11-16T16:00:00.000Z","stockId":880,"sp":27.25},{"date":"2025-11-13T16:00:00.000Z","stockId":880,"sp":27.49},{"date":"2025-11-12T16:00:00.000Z","stockId":880,"sp":28.58},{"date":"2025-11-11T16:00:00.000Z","stockId":880,"sp":28.5},{"date":"2025-11-10T16:00:00.000Z","stockId":880,"sp":29.4},{"date":"2025-11-09T16:00:00.000Z","stockId":880,"sp":30},{"date":"2025-11-06T16:00:00.000Z","stockId":880,"sp":30.8},{"date":"2025-11-05T16:00:00.000Z","stockId":880,"sp":31.19},{"date":"2025-11-04T16:00:00.000Z","stockId":880,"sp":29.43},{"date":"2025-11-03T16:00:00.000Z","stockId":880,"sp":29.55},{"date":"2025-11-02T16:00:00.000Z","stockId":880,"sp":30.3},{"date":"2025-10-30T16:00:00.000Z","stockId":880,"sp":30.18},{"date":"2025-10-29T16:00:00.000Z","stockId":880,"sp":30.18},{"date":"2025-10-28T16:00:00.000Z","stockId":880,"sp":31.56},{"date":"2025-10-27T16:00:00.000Z","stockId":880,"sp":31.74},{"date":"2025-10-26T16:00:00.000Z","stockId":880,"sp":30.85},{"date":"2025-10-23T16:00:00.000Z","stockId":880,"sp":29.92},{"date":"2025-10-22T16:00:00.000Z","stockId":880,"sp":29.56},{"date":"2025-10-21T16:00:00.000Z","stockId":880,"sp":30.11},{"date":"2025-10-20T16:00:00.000Z","stockId":880,"sp":30.28},{"date":"2025-10-19T16:00:00.000Z","stockId":880,"sp":29.61},{"date":"2025-10-16T16:00:00.000Z","stockId":880,"sp":29.39},{"date":"2025-10-15T16:00:00.000Z","stockId":880,"sp":30.68},{"date":"2025-10-14T16:00:00.000Z","stockId":880,"sp":31.67},{"date":"2025-10-13T16:00:00.000Z","stockId":880,"sp":31.23},{"date":"2025-10-12T16:00:00.000Z","stockId":880,"sp":30.9},{"date":"2025-10-09T16:00:00.000Z","stockId":880,"sp":31.18},{"date":"2025-10-08T16:00:00.000Z","stockId":880,"sp":32.29},{"date":"2025-09-29T16:00:00.000Z","stockId":880,"sp":32.92},{"date":"2025-09-28T16:00:00.000Z","stockId":880,"sp":33.39},{"date":"2025-09-25T16:00:00.000Z","stockId":880,"sp":33.13},{"date":"2025-09-24T16:00:00.000Z","stockId":880,"sp":34.86},{"date":"2025-09-23T16:00:00.000Z","stockId":880,"sp":33.28},{"date":"2025-09-22T16:00:00.000Z","stockId":880,"sp":33.4},{"date":"2025-09-21T16:00:00.000Z","stockId":880,"sp":33.42},{"date":"2025-09-18T16:00:00.000Z","stockId":880,"sp":32.43},{"date":"2025-09-17T16:00:00.000Z","stockId":880,"sp":48.21},{"date":"2025-09-16T16:00:00.000Z","stockId":880,"sp":46.33},{"date":"2025-09-15T16:00:00.000Z","stockId":880,"sp":45.98},{"date":"2025-09-14T16:00:00.000Z","stockId":880,"sp":47.01},{"date":"2025-09-11T16:00:00.000Z","stockId":880,"sp":51.02},{"date":"2025-09-10T16:00:00.000Z","stockId":880,"sp":48.66},{"date":"2025-09-09T16:00:00.000Z","stockId":880,"sp":47.18},{"date":"2025-09-08T16:00:00.000Z","stockId":880,"sp":44.41},{"date":"2025-09-07T16:00:00.000Z","stockId":880,"sp":43.99},{"date":"2025-09-04T16:00:00.000Z","stockId":880,"sp":44.43},{"date":"2025-09-03T16:00:00.000Z","stockId":880,"sp":43.92},{"date":"2025-09-02T16:00:00.000Z","stockId":880,"sp":45.42},{"date":"2025-09-01T16:00:00.000Z","stockId":880,"sp":46.39},{"date":"2025-08-31T16:00:00.000Z","stockId":880,"sp":49.2},{"date":"2025-08-28T16:00:00.000Z","stockId":880,"sp":50.19},{"date":"2025-08-27T16:00:00.000Z","stockId":880,"sp":51.59},{"date":"2025-08-26T16:00:00.000Z","stockId":880,"sp":50.26},{"date":"2025-08-25T16:00:00.000Z","stockId":880,"sp":50.15},{"date":"2025-08-24T16:00:00.000Z","stockId":880,"sp":52.07},{"date":"2025-08-21T16:00:00.000Z","stockId":880,"sp":50.98},{"date":"2025-08-20T16:00:00.000Z","stockId":880,"sp":50.72},{"date":"2025-08-19T16:00:00.000Z","stockId":880,"sp":56},{"date":"2025-08-18T16:00:00.000Z","stockId":880,"sp":53.21},{"date":"2025-08-17T16:00:00.000Z","stockId":880,"sp":52.51},{"date":"2025-08-14T16:00:00.000Z","stockId":880,"sp":48.31},{"date":"2025-08-13T16:00:00.000Z","stockId":880,"sp":49.28},{"date":"2025-08-12T16:00:00.000Z","stockId":880,"sp":47.46},{"date":"2025-08-11T16:00:00.000Z","stockId":880,"sp":46.04},{"date":"2025-08-10T16:00:00.000Z","stockId":880,"sp":46.41},{"date":"2025-08-07T16:00:00.000Z","stockId":880,"sp":42.19},{"date":"2025-08-06T16:00:00.000Z","stockId":880,"sp":41.73},{"date":"2025-08-05T16:00:00.000Z","stockId":880,"sp":43.32},{"date":"2025-08-04T16:00:00.000Z","stockId":880,"sp":42.81},{"date":"2025-08-03T16:00:00.000Z","stockId":880,"sp":42.97},{"date":"2025-07-31T16:00:00.000Z","stockId":880,"sp":43.28},{"date":"2025-07-30T16:00:00.000Z","stockId":880,"sp":43.57},{"date":"2025-07-29T16:00:00.000Z","stockId":880,"sp":43.16},{"date":"2025-07-28T16:00:00.000Z","stockId":880,"sp":46.88},{"date":"2025-07-27T16:00:00.000Z","stockId":880,"sp":46.51},{"date":"2025-07-24T16:00:00.000Z","stockId":880,"sp":46},{"date":"2025-07-23T16:00:00.000Z","stockId":880,"sp":46.2},{"date":"2025-07-22T16:00:00.000Z","stockId":880,"sp":46.66},{"date":"2025-07-21T16:00:00.000Z","stockId":880,"sp":47.23},{"date":"2025-07-20T16:00:00.000Z","stockId":880,"sp":48.3},{"date":"2025-07-17T16:00:00.000Z","stockId":880,"sp":50},{"date":"2025-07-16T16:00:00.000Z","stockId":880,"sp":47.88},{"date":"2025-07-15T16:00:00.000Z","stockId":880,"sp":45.78},{"date":"2025-07-14T16:00:00.000Z","stockId":880,"sp":41.62},{"date":"2025-07-13T16:00:00.000Z","stockId":880,"sp":37.84},{"date":"2025-07-10T16:00:00.000Z","stockId":880,"sp":34.4},{"date":"2025-07-09T16:00:00.000Z","stockId":880,"sp":35.09},{"date":"2025-07-08T16:00:00.000Z","stockId":880,"sp":35.9},{"date":"2025-07-07T16:00:00.000Z","stockId":880,"sp":35.95},{"date":"2025-07-06T16:00:00.000Z","stockId":880,"sp":35.91},{"date":"2025-07-03T16:00:00.000Z","stockId":880,"sp":35.65},{"date":"2025-07-02T16:00:00.000Z","stockId":880,"sp":35.85},{"date":"2025-07-01T16:00:00.000Z","stockId":880,"sp":35.84},{"date":"2025-06-30T16:00:00.000Z","stockId":880,"sp":37.25},{"date":"2025-06-29T16:00:00.000Z","stockId":880,"sp":37.82},{"date":"2025-06-26T16:00:00.000Z","stockId":880,"sp":36.43},{"date":"2025-06-25T16:00:00.000Z","stockId":880,"sp":35.02},{"date":"2025-06-24T16:00:00.000Z","stockId":880,"sp":36.93},{"date":"2025-06-23T16:00:00.000Z","stockId":880,"sp":34.1},{"date":"2025-06-22T16:00:00.000Z","stockId":880,"sp":32.49},{"date":"2025-06-19T16:00:00.000Z","stockId":880,"sp":32.18},{"date":"2025-06-18T16:00:00.000Z","stockId":880,"sp":31.95},{"date":"2025-06-17T16:00:00.000Z","stockId":880,"sp":31.43},{"date":"2025-06-16T16:00:00.000Z","stockId":880,"sp":30.81},{"date":"2025-06-15T16:00:00.000Z","stockId":880,"sp":30.27},{"date":"2025-06-12T16:00:00.000Z","stockId":880,"sp":30.52},{"date":"2025-06-11T16:00:00.000Z","stockId":880,"sp":31.16},{"date":"2025-06-10T16:00:00.000Z","stockId":880,"sp":31.81},{"date":"2025-06-09T16:00:00.000Z","stockId":880,"sp":31.86},{"date":"2025-06-08T16:00:00.000Z","stockId":880,"sp":32.56},{"date":"2025-06-05T16:00:00.000Z","stockId":880,"sp":32.09},{"date":"2025-06-04T16:00:00.000Z","stockId":880,"sp":33.14},{"date":"2025-06-03T16:00:00.000Z","stockId":880,"sp":31.22},{"date":"2025-06-02T16:00:00.000Z","stockId":880,"sp":31.28},{"date":"2025-05-29T16:00:00.000Z","stockId":880,"sp":32.16},{"date":"2025-05-28T16:00:00.000Z","stockId":880,"sp":33.5},{"date":"2025-05-27T16:00:00.000Z","stockId":880,"sp":33.44},{"date":"2025-05-26T16:00:00.000Z","stockId":880,"sp":34.41},{"date":"2025-05-25T16:00:00.000Z","stockId":880,"sp":33.45},{"date":"2025-05-22T16:00:00.000Z","stockId":880,"sp":32.28},{"date":"2025-05-21T16:00:00.000Z","stockId":880,"sp":32.51},{"date":"2025-05-20T16:00:00.000Z","stockId":880,"sp":32.99},{"date":"2025-05-19T16:00:00.000Z","stockId":880,"sp":33.76},{"date":"2025-05-18T16:00:00.000Z","stockId":880,"sp":33.12},{"date":"2025-05-15T16:00:00.000Z","stockId":880,"sp":33.67},{"date":"2025-05-14T16:00:00.000Z","stockId":880,"sp":34.16},{"date":"2025-05-13T16:00:00.000Z","stockId":880,"sp":36.72},{"date":"2025-05-12T16:00:00.000Z","stockId":880,"sp":37.22},{"date":"2025-05-11T16:00:00.000Z","stockId":880,"sp":37.22},{"date":"2025-05-08T16:00:00.000Z","stockId":880,"sp":36.96},{"date":"2025-05-07T16:00:00.000Z","stockId":880,"sp":37.55},{"date":"2025-05-06T16:00:00.000Z","stockId":880,"sp":35.67},{"date":"2025-05-05T16:00:00.000Z","stockId":880,"sp":37.47},{"date":"2025-04-29T16:00:00.000Z","stockId":880,"sp":35.29},{"date":"2025-04-28T16:00:00.000Z","stockId":880,"sp":33.69},{"date":"2025-04-27T16:00:00.000Z","stockId":880,"sp":33.18},{"date":"2025-04-24T16:00:00.000Z","stockId":880,"sp":33.16},{"date":"2025-04-23T16:00:00.000Z","stockId":880,"sp":32.5},{"date":"2025-04-22T16:00:00.000Z","stockId":880,"sp":33.68},{"date":"2025-04-21T16:00:00.000Z","stockId":880,"sp":33},{"date":"2025-04-20T16:00:00.000Z","stockId":880,"sp":35.25},{"date":"2025-04-17T16:00:00.000Z","stockId":880,"sp":32.43},{"date":"2025-04-16T16:00:00.000Z","stockId":880,"sp":33.41},{"date":"2025-04-15T16:00:00.000Z","stockId":880,"sp":34.47},{"date":"2025-04-14T16:00:00.000Z","stockId":880,"sp":38.3},{"date":"2025-04-13T16:00:00.000Z","stockId":880,"sp":39.58},{"date":"2025-04-10T16:00:00.000Z","stockId":880,"sp":37.69},{"date":"2025-04-09T16:00:00.000Z","stockId":880,"sp":39.05},{"date":"2025-04-08T16:00:00.000Z","stockId":880,"sp":35.5},{"date":"2025-04-07T16:00:00.000Z","stockId":880,"sp":36.45},{"date":"2025-04-06T16:00:00.000Z","stockId":880,"sp":37.2},{"date":"2025-04-02T16:00:00.000Z","stockId":880,"sp":36.7},{"date":"2025-04-01T16:00:00.000Z","stockId":880,"sp":36},{"date":"2025-03-31T16:00:00.000Z","stockId":880,"sp":33.59},{"date":"2025-03-30T16:00:00.000Z","stockId":880,"sp":32.54},{"date":"2025-03-27T16:00:00.000Z","stockId":880,"sp":29.58},{"date":"2025-03-26T16:00:00.000Z","stockId":880,"sp":30.2},{"date":"2025-03-25T16:00:00.000Z","stockId":880,"sp":31.27},{"date":"2025-03-24T16:00:00.000Z","stockId":880,"sp":32.36},{"date":"2025-03-23T16:00:00.000Z","stockId":880,"sp":35.96},{"date":"2025-03-20T16:00:00.000Z","stockId":880,"sp":35.61},{"date":"2025-03-19T16:00:00.000Z","stockId":880,"sp":35.42},{"date":"2025-03-18T16:00:00.000Z","stockId":880,"sp":37.03},{"date":"2025-03-17T16:00:00.000Z","stockId":880,"sp":37.4},{"date":"2025-03-16T16:00:00.000Z","stockId":880,"sp":39.78},{"date":"2025-03-13T16:00:00.000Z","stockId":880,"sp":38.2},{"date":"2025-03-12T16:00:00.000Z","stockId":880,"sp":40.3},{"date":"2025-03-11T16:00:00.000Z","stockId":880,"sp":36.64},{"date":"2025-03-10T16:00:00.000Z","stockId":880,"sp":33.31},{"date":"2025-03-09T16:00:00.000Z","stockId":880,"sp":30.28},{"date":"2025-03-06T16:00:00.000Z","stockId":880,"sp":30.62},{"date":"2025-03-05T16:00:00.000Z","stockId":880,"sp":30.28},{"date":"2025-03-04T16:00:00.000Z","stockId":880,"sp":27.53},{"date":"2025-03-03T16:00:00.000Z","stockId":880,"sp":26.95},{"date":"2025-03-02T16:00:00.000Z","stockId":880,"sp":26.52},{"date":"2025-02-27T16:00:00.000Z","stockId":880,"sp":29.13},{"date":"2025-02-26T16:00:00.000Z","stockId":880,"sp":30.9},{"date":"2025-02-25T16:00:00.000Z","stockId":880,"sp":31.69},{"date":"2025-02-24T16:00:00.000Z","stockId":880,"sp":31.69},{"date":"2025-02-23T16:00:00.000Z","stockId":880,"sp":28.81},{"date":"2025-02-20T16:00:00.000Z","stockId":880,"sp":26.19},{"date":"2025-02-19T16:00:00.000Z","stockId":880,"sp":23.81},{"date":"2025-02-18T16:00:00.000Z","stockId":880,"sp":22.71},{"date":"2025-02-17T16:00:00.000Z","stockId":880,"sp":22.29},{"date":"2025-02-16T16:00:00.000Z","stockId":880,"sp":24.62},{"date":"2025-02-13T16:00:00.000Z","stockId":880,"sp":23.02},{"date":"2025-02-12T16:00:00.000Z","stockId":880,"sp":20.93},{"date":"2025-02-11T16:00:00.000Z","stockId":880,"sp":21.76},{"date":"2025-02-10T16:00:00.000Z","stockId":880,"sp":19.78},{"date":"2025-02-09T16:00:00.000Z","stockId":880,"sp":20.26},{"date":"2025-02-06T16:00:00.000Z","stockId":880,"sp":19.23},{"date":"2025-02-05T16:00:00.000Z","stockId":880,"sp":18.83},{"date":"2025-02-04T16:00:00.000Z","stockId":880,"sp":18.76},{"date":"2025-01-26T16:00:00.000Z","stockId":880,"sp":19.94},{"date":"2025-01-23T16:00:00.000Z","stockId":880,"sp":21.75},{"date":"2025-01-22T16:00:00.000Z","stockId":880,"sp":21.46},{"date":"2025-01-21T16:00:00.000Z","stockId":880,"sp":22.23},{"date":"2025-01-20T16:00:00.000Z","stockId":880,"sp":22.55},{"date":"2025-01-19T16:00:00.000Z","stockId":880,"sp":20.5},{"date":"2025-01-16T16:00:00.000Z","stockId":880,"sp":18.64},{"date":"2025-01-15T16:00:00.000Z","stockId":880,"sp":17.81},{"date":"2025-01-14T16:00:00.000Z","stockId":880,"sp":17.83},{"date":"2025-01-13T16:00:00.000Z","stockId":880,"sp":18.63},{"date":"2025-01-12T16:00:00.000Z","stockId":880,"sp":17.39},{"date":"2025-01-09T16:00:00.000Z","stockId":880,"sp":18.6},{"date":"2025-01-08T16:00:00.000Z","stockId":880,"sp":18.26},{"date":"2025-01-07T16:00:00.000Z","stockId":880,"sp":18.77},{"date":"2025-01-06T16:00:00.000Z","stockId":880,"sp":18.02},{"date":"2025-01-05T16:00:00.000Z","stockId":880,"sp":16.38},{"date":"2025-01-02T16:00:00.000Z","stockId":880,"sp":16.5},{"date":"2025-01-01T16:00:00.000Z","stockId":880,"sp":17.5},{"date":"2024-12-30T16:00:00.000Z","stockId":880,"sp":17.3},{"date":"2024-12-29T16:00:00.000Z","stockId":880,"sp":18.3},{"date":"2024-12-26T16:00:00.000Z","stockId":880,"sp":19.1},{"date":"2024-12-25T16:00:00.000Z","stockId":880,"sp":18.52},{"date":"2024-12-24T16:00:00.000Z","stockId":880,"sp":16.84},{"date":"2024-12-23T16:00:00.000Z","stockId":880,"sp":15.31},{"date":"2024-12-22T16:00:00.000Z","stockId":880,"sp":14.4},{"date":"2024-12-19T16:00:00.000Z","stockId":880,"sp":13.09},{"date":"2024-12-18T16:00:00.000Z","stockId":880,"sp":11.9},{"date":"2024-12-17T16:00:00.000Z","stockId":880,"sp":11.51},{"date":"2024-12-16T16:00:00.000Z","stockId":880,"sp":11.32},{"date":"2024-12-15T16:00:00.000Z","stockId":880,"sp":11.8},{"date":"2024-12-12T16:00:00.000Z","stockId":880,"sp":12.16},{"date":"2024-12-11T16:00:00.000Z","stockId":880,"sp":12.67},{"date":"2024-12-10T16:00:00.000Z","stockId":880,"sp":12.33},{"date":"2024-12-09T16:00:00.000Z","stockId":880,"sp":12.26},{"date":"2024-12-08T16:00:00.000Z","stockId":880,"sp":12.37},{"date":"2024-12-05T16:00:00.000Z","stockId":880,"sp":12.74},{"date":"2024-12-04T16:00:00.000Z","stockId":880,"sp":12.88},{"date":"2024-12-03T16:00:00.000Z","stockId":880,"sp":12.9},{"date":"2024-12-02T16:00:00.000Z","stockId":880,"sp":12.41},{"date":"2024-12-01T16:00:00.000Z","stockId":880,"sp":12.43},{"date":"2024-11-28T16:00:00.000Z","stockId":880,"sp":12.08},{"date":"2024-11-27T16:00:00.000Z","stockId":880,"sp":12.15},{"date":"2024-11-26T16:00:00.000Z","stockId":880,"sp":12.41},{"date":"2024-11-25T16:00:00.000Z","stockId":880,"sp":12.49},{"date":"2024-11-24T16:00:00.000Z","stockId":880,"sp":13.02},{"date":"2024-11-21T16:00:00.000Z","stockId":880,"sp":11.84},{"date":"2024-11-20T16:00:00.000Z","stockId":880,"sp":12.78},{"date":"2024-11-19T16:00:00.000Z","stockId":880,"sp":13.19},{"date":"2024-11-18T16:00:00.000Z","stockId":880,"sp":13.15},{"date":"2024-11-17T16:00:00.000Z","stockId":880,"sp":14.61},{"date":"2024-11-14T16:00:00.000Z","stockId":880,"sp":13.28},{"date":"2024-11-13T16:00:00.000Z","stockId":880,"sp":12.07},{"date":"2024-11-12T16:00:00.000Z","stockId":880,"sp":10.97},{"date":"2024-11-11T16:00:00.000Z","stockId":880,"sp":10.99},{"date":"2024-11-10T16:00:00.000Z","stockId":880,"sp":10.87},{"date":"2024-11-07T16:00:00.000Z","stockId":880,"sp":10.97},{"date":"2024-11-06T16:00:00.000Z","stockId":880,"sp":10.66},{"date":"2024-11-05T16:00:00.000Z","stockId":880,"sp":10.38},{"date":"2024-11-04T16:00:00.000Z","stockId":880,"sp":10.45},{"date":"2024-11-03T16:00:00.000Z","stockId":880,"sp":10.37},{"date":"2024-10-31T16:00:00.000Z","stockId":880,"sp":10.22},{"date":"2024-10-30T16:00:00.000Z","stockId":880,"sp":10.66},{"date":"2024-10-29T16:00:00.000Z","stockId":880,"sp":10.72},{"date":"2024-10-28T16:00:00.000Z","stockId":880,"sp":10.82},{"date":"2024-10-27T16:00:00.000Z","stockId":880,"sp":11.18},{"date":"2024-10-24T16:00:00.000Z","stockId":880,"sp":10.98},{"date":"2024-10-23T16:00:00.000Z","stockId":880,"sp":10.5},{"date":"2024-10-22T16:00:00.000Z","stockId":880,"sp":10.39},{"date":"2024-10-21T16:00:00.000Z","stockId":880,"sp":10.21},{"date":"2024-10-20T16:00:00.000Z","stockId":880,"sp":10.07},{"date":"2024-10-17T16:00:00.000Z","stockId":880,"sp":10.04},{"date":"2024-10-16T16:00:00.000Z","stockId":880,"sp":9.92},{"date":"2024-10-15T16:00:00.000Z","stockId":880,"sp":10.07},{"date":"2024-10-14T16:00:00.000Z","stockId":880,"sp":9.93},{"date":"2024-10-13T16:00:00.000Z","stockId":880,"sp":9.98},{"date":"2024-10-10T16:00:00.000Z","stockId":880,"sp":9.68},{"date":"2024-10-09T16:00:00.000Z","stockId":880,"sp":10.18},{"date":"2024-10-08T16:00:00.000Z","stockId":880,"sp":10.13},{"date":"2024-10-07T16:00:00.000Z","stockId":880,"sp":11.24},{"date":"2024-09-29T16:00:00.000Z","stockId":880,"sp":10.3},{"date":"2024-09-26T16:00:00.000Z","stockId":880,"sp":9.58},{"date":"2024-09-25T16:00:00.000Z","stockId":880,"sp":9.23},{"date":"2024-09-24T16:00:00.000Z","stockId":880,"sp":9.07},{"date":"2024-09-23T16:00:00.000Z","stockId":880,"sp":8.89},{"date":"2024-09-22T16:00:00.000Z","stockId":880,"sp":8.48},{"date":"2024-09-19T16:00:00.000Z","stockId":880,"sp":8.54},{"date":"2024-09-18T16:00:00.000Z","stockId":880,"sp":8.71},{"date":"2024-09-17T16:00:00.000Z","stockId":880,"sp":8.56},{"date":"2024-09-12T16:00:00.000Z","stockId":880,"sp":8.57},{"date":"2024-09-11T16:00:00.000Z","stockId":880,"sp":8.63},{"date":"2024-09-10T16:00:00.000Z","stockId":880,"sp":8.75},{"date":"2024-09-09T16:00:00.000Z","stockId":880,"sp":8.63},{"date":"2024-09-08T16:00:00.000Z","stockId":880,"sp":8.46},{"date":"2024-09-05T16:00:00.000Z","stockId":880,"sp":8.5},{"date":"2024-09-04T16:00:00.000Z","stockId":880,"sp":8.57},{"date":"2024-09-03T16:00:00.000Z","stockId":880,"sp":8.51},{"date":"2024-09-02T16:00:00.000Z","stockId":880,"sp":8.61},{"date":"2024-09-01T16:00:00.000Z","stockId":880,"sp":8.4},{"date":"2024-08-29T16:00:00.000Z","stockId":880,"sp":8.64},{"date":"2024-08-28T16:00:00.000Z","stockId":880,"sp":8.59},{"date":"2024-08-27T16:00:00.000Z","stockId":880,"sp":8.43},{"date":"2024-08-26T16:00:00.000Z","stockId":880,"sp":8.35},{"date":"2024-08-25T16:00:00.000Z","stockId":880,"sp":8.56},{"date":"2024-08-22T16:00:00.000Z","stockId":880,"sp":8.78},{"date":"2024-08-21T16:00:00.000Z","stockId":880,"sp":8.59},{"date":"2024-08-20T16:00:00.000Z","stockId":880,"sp":8.76},{"date":"2024-08-19T16:00:00.000Z","stockId":880,"sp":8.52},{"date":"2024-08-18T16:00:00.000Z","stockId":880,"sp":8.83},{"date":"2024-08-15T16:00:00.000Z","stockId":880,"sp":9.36},{"date":"2024-08-14T16:00:00.000Z","stockId":880,"sp":10.4},{"date":"2024-08-13T16:00:00.000Z","stockId":880,"sp":10.74},{"date":"2024-08-12T16:00:00.000Z","stockId":880,"sp":11.14},{"date":"2024-08-11T16:00:00.000Z","stockId":880,"sp":10.37},{"date":"2024-08-08T16:00:00.000Z","stockId":880,"sp":11.1},{"date":"2024-08-07T16:00:00.000Z","stockId":880,"sp":11.58},{"date":"2024-08-06T16:00:00.000Z","stockId":880,"sp":11.36},{"date":"2024-08-05T16:00:00.000Z","stockId":880,"sp":11.32},{"date":"2024-08-04T16:00:00.000Z","stockId":880,"sp":10.73},{"date":"2024-08-01T16:00:00.000Z","stockId":880,"sp":11},{"date":"2024-07-31T16:00:00.000Z","stockId":880,"sp":11.62},{"date":"2024-07-30T16:00:00.000Z","stockId":880,"sp":10.56},{"date":"2024-07-29T16:00:00.000Z","stockId":880,"sp":9.6},{"date":"2024-07-28T16:00:00.000Z","stockId":880,"sp":8.73},{"date":"2024-07-25T16:00:00.000Z","stockId":880,"sp":7.94},{"date":"2024-07-24T16:00:00.000Z","stockId":880,"sp":7.22},{"date":"2024-07-23T16:00:00.000Z","stockId":880,"sp":7.14},{"date":"2024-07-22T16:00:00.000Z","stockId":880,"sp":7.2},{"date":"2024-07-21T16:00:00.000Z","stockId":880,"sp":7.36},{"date":"2024-07-18T16:00:00.000Z","stockId":880,"sp":7.34},{"date":"2024-07-17T16:00:00.000Z","stockId":880,"sp":7.28},{"date":"2024-07-16T16:00:00.000Z","stockId":880,"sp":7.25},{"date":"2024-07-15T16:00:00.000Z","stockId":880,"sp":7.39},{"date":"2024-07-14T16:00:00.000Z","stockId":880,"sp":7.52},{"date":"2024-07-11T16:00:00.000Z","stockId":880,"sp":7.63},{"date":"2024-07-10T16:00:00.000Z","stockId":880,"sp":7.6},{"date":"2024-07-09T16:00:00.000Z","stockId":880,"sp":7.37},{"date":"2024-07-08T16:00:00.000Z","stockId":880,"sp":7.32},{"date":"2024-07-07T16:00:00.000Z","stockId":880,"sp":7.39},{"date":"2024-07-04T16:00:00.000Z","stockId":880,"sp":7.73},{"date":"2024-07-03T16:00:00.000Z","stockId":880,"sp":7.65},{"date":"2024-07-02T16:00:00.000Z","stockId":880,"sp":7.89},{"date":"2024-07-01T16:00:00.000Z","stockId":880,"sp":8.03},{"date":"2024-06-30T16:00:00.000Z","stockId":880,"sp":8.02},{"date":"2024-06-27T16:00:00.000Z","stockId":880,"sp":7.99},{"date":"2024-06-26T16:00:00.000Z","stockId":880,"sp":7.82},{"sp":7.98,"stockId":880,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.77,"stockId":880,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.63,"stockId":880,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.93,"stockId":880,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.98,"stockId":880,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.12,"stockId":880,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.14,"stockId":880,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.03,"stockId":880,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.05,"stockId":880,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.05,"stockId":880,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.14,"stockId":880,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.03,"stockId":880,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.04,"stockId":880,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.79,"stockId":880,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.07,"stockId":880,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.23,"stockId":880,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.4,"stockId":880,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.63,"stockId":880,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.56,"stockId":880,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.58,"stockId":880,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.62,"stockId":880,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.68,"stockId":880,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.63,"stockId":880,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.68,"stockId":880,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.85,"stockId":880,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.89,"stockId":880,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.95,"stockId":880,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.01,"stockId":880,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.95,"stockId":880,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.01,"stockId":880,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.12,"stockId":880,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.2,"stockId":880,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":880,"sp":9.19},{"date":"2024-05-08T16:00:00.000Z","stockId":880,"sp":9.09},{"date":"2024-05-07T16:00:00.000Z","stockId":880,"sp":8.89},{"date":"2024-05-06T16:00:00.000Z","stockId":880,"sp":9.07},{"date":"2024-05-05T16:00:00.000Z","stockId":880,"sp":9.1},{"date":"2024-04-29T16:00:00.000Z","stockId":880,"sp":8.99},{"date":"2024-04-28T16:00:00.000Z","stockId":880,"sp":9.19},{"date":"2024-04-25T16:00:00.000Z","stockId":880,"sp":9.01},{"date":"2024-04-24T16:00:00.000Z","stockId":880,"sp":8.89},{"date":"2024-04-23T16:00:00.000Z","stockId":880,"sp":8.86},{"date":"2024-04-22T16:00:00.000Z","stockId":880,"sp":8.71},{"date":"2024-04-21T16:00:00.000Z","stockId":880,"sp":8.58},{"date":"2024-04-18T16:00:00.000Z","stockId":880,"sp":8.71},{"date":"2024-04-17T16:00:00.000Z","stockId":880,"sp":8.48},{"date":"2024-04-16T16:00:00.000Z","stockId":880,"sp":8.46},{"date":"2024-04-15T16:00:00.000Z","stockId":880,"sp":8.12},{"date":"2024-04-14T16:00:00.000Z","stockId":880,"sp":8.6},{"date":"2024-04-11T16:00:00.000Z","stockId":880,"sp":8.9},{"date":"2024-04-10T16:00:00.000Z","stockId":880,"sp":8.94},{"date":"2024-04-09T16:00:00.000Z","stockId":880,"sp":8.85},{"date":"2024-04-08T16:00:00.000Z","stockId":880,"sp":8.98},{"date":"2024-04-07T16:00:00.000Z","stockId":880,"sp":8.98},{"date":"2024-04-02T16:00:00.000Z","stockId":880,"sp":9.23},{"date":"2024-04-01T16:00:00.000Z","stockId":880,"sp":9.22},{"date":"2024-03-31T16:00:00.000Z","stockId":880,"sp":9.2},{"date":"2024-03-28T16:00:00.000Z","stockId":880,"sp":8.91},{"date":"2024-03-27T16:00:00.000Z","stockId":880,"sp":8.72},{"date":"2024-03-26T16:00:00.000Z","stockId":880,"sp":8.53},{"date":"2024-03-25T16:00:00.000Z","stockId":880,"sp":8.78},{"date":"2024-03-24T16:00:00.000Z","stockId":880,"sp":8.93},{"date":"2024-03-21T16:00:00.000Z","stockId":880,"sp":9.25},{"date":"2024-03-20T16:00:00.000Z","stockId":880,"sp":9.48},{"date":"2024-03-19T16:00:00.000Z","stockId":880,"sp":9.14},{"date":"2024-03-18T16:00:00.000Z","stockId":880,"sp":8.93},{"date":"2024-03-17T16:00:00.000Z","stockId":880,"sp":8.93},{"date":"2024-03-14T16:00:00.000Z","stockId":880,"sp":8.69},{"date":"2024-03-13T16:00:00.000Z","stockId":880,"sp":8.61},{"date":"2024-03-12T16:00:00.000Z","stockId":880,"sp":8.65},{"date":"2024-03-11T16:00:00.000Z","stockId":880,"sp":8.64},{"date":"2024-03-10T16:00:00.000Z","stockId":880,"sp":8.55},{"date":"2024-03-07T16:00:00.000Z","stockId":880,"sp":8.48},{"date":"2024-03-06T16:00:00.000Z","stockId":880,"sp":8.62},{"date":"2024-03-05T16:00:00.000Z","stockId":880,"sp":8.46},{"date":"2024-03-04T16:00:00.000Z","stockId":880,"sp":8.21},{"date":"2024-03-03T16:00:00.000Z","stockId":880,"sp":8.36},{"date":"2024-02-29T16:00:00.000Z","stockId":880,"sp":8.35},{"date":"2024-02-28T16:00:00.000Z","stockId":880,"sp":8.25},{"date":"2024-02-27T16:00:00.000Z","stockId":880,"sp":7.9},{"date":"2024-02-26T16:00:00.000Z","stockId":880,"sp":8.68},{"date":"2024-02-25T16:00:00.000Z","stockId":880,"sp":8.53},{"date":"2024-02-22T16:00:00.000Z","stockId":880,"sp":8.21},{"date":"2024-02-21T16:00:00.000Z","stockId":880,"sp":8.03},{"date":"2024-02-20T16:00:00.000Z","stockId":880,"sp":7.88},{"date":"2024-02-19T16:00:00.000Z","stockId":880,"sp":7.81},{"date":"2024-02-18T16:00:00.000Z","stockId":880,"sp":7.48},{"date":"2024-02-07T16:00:00.000Z","stockId":880,"sp":7.17},{"date":"2024-02-06T16:00:00.000Z","stockId":880,"sp":6.52},{"date":"2024-02-05T16:00:00.000Z","stockId":880,"sp":6.89},{"date":"2024-02-04T16:00:00.000Z","stockId":880,"sp":6.78},{"date":"2024-02-01T16:00:00.000Z","stockId":880,"sp":7.53},{"date":"2024-01-31T16:00:00.000Z","stockId":880,"sp":7.96},{"date":"2024-01-30T16:00:00.000Z","stockId":880,"sp":8.2},{"date":"2024-01-29T16:00:00.000Z","stockId":880,"sp":8.69},{"date":"2024-01-28T16:00:00.000Z","stockId":880,"sp":9},{"date":"2024-01-25T16:00:00.000Z","stockId":880,"sp":9.25},{"date":"2024-01-24T16:00:00.000Z","stockId":880,"sp":9.23},{"date":"2024-01-23T16:00:00.000Z","stockId":880,"sp":8.81},{"date":"2024-01-22T16:00:00.000Z","stockId":880,"sp":8.57},{"date":"2024-01-21T16:00:00.000Z","stockId":880,"sp":8.7},{"date":"2024-01-18T16:00:00.000Z","stockId":880,"sp":9.24},{"date":"2024-01-17T16:00:00.000Z","stockId":880,"sp":9.31},{"date":"2024-01-16T16:00:00.000Z","stockId":880,"sp":9.73},{"date":"2024-01-15T16:00:00.000Z","stockId":880,"sp":9.95},{"date":"2024-01-14T16:00:00.000Z","stockId":880,"sp":10.04},{"date":"2024-01-11T16:00:00.000Z","stockId":880,"sp":10.09},{"date":"2024-01-10T16:00:00.000Z","stockId":880,"sp":10.33},{"date":"2024-01-09T16:00:00.000Z","stockId":880,"sp":10.27},{"date":"2024-01-08T16:00:00.000Z","stockId":880,"sp":10.44},{"date":"2024-01-07T16:00:00.000Z","stockId":880,"sp":10.33},{"date":"2024-01-04T16:00:00.000Z","stockId":880,"sp":10.57},{"date":"2024-01-03T16:00:00.000Z","stockId":880,"sp":10.79},{"date":"2024-01-02T16:00:00.000Z","stockId":880,"sp":10.8},{"date":"2024-01-01T16:00:00.000Z","stockId":880,"sp":10.89},{"date":"2023-12-28T16:00:00.000Z","stockId":880,"sp":10.63},{"date":"2023-12-27T16:00:00.000Z","stockId":880,"sp":10.47},{"date":"2023-12-26T16:00:00.000Z","stockId":880,"sp":10.31},{"date":"2023-12-25T16:00:00.000Z","stockId":880,"sp":10.16},{"date":"2023-12-24T16:00:00.000Z","stockId":880,"sp":10.4},{"date":"2023-12-21T16:00:00.000Z","stockId":880,"sp":10.37},{"date":"2023-12-20T16:00:00.000Z","stockId":880,"sp":10.48},{"date":"2023-12-19T16:00:00.000Z","stockId":880,"sp":10.55},{"date":"2023-12-18T16:00:00.000Z","stockId":880,"sp":10.49},{"date":"2023-12-17T16:00:00.000Z","stockId":880,"sp":10.54},{"date":"2023-12-14T16:00:00.000Z","stockId":880,"sp":10.75},{"date":"2023-12-13T16:00:00.000Z","stockId":880,"sp":10.84},{"date":"2023-12-12T16:00:00.000Z","stockId":880,"sp":10.98},{"date":"2023-12-11T16:00:00.000Z","stockId":880,"sp":10.81},{"date":"2023-12-10T16:00:00.000Z","stockId":880,"sp":10.7},{"date":"2023-12-07T16:00:00.000Z","stockId":880,"sp":10.61},{"date":"2023-12-06T16:00:00.000Z","stockId":880,"sp":10.96},{"date":"2023-12-05T16:00:00.000Z","stockId":880,"sp":11.23},{"date":"2023-12-04T16:00:00.000Z","stockId":880,"sp":10.78},{"date":"2023-12-03T16:00:00.000Z","stockId":880,"sp":10.85},{"date":"2023-11-30T16:00:00.000Z","stockId":880,"sp":10.86},{"date":"2023-11-29T16:00:00.000Z","stockId":880,"sp":10.93},{"date":"2023-11-28T16:00:00.000Z","stockId":880,"sp":11.04},{"date":"2023-11-27T16:00:00.000Z","stockId":880,"sp":11.15},{"date":"2023-11-26T16:00:00.000Z","stockId":880,"sp":10.99},{"date":"2023-11-23T16:00:00.000Z","stockId":880,"sp":10.81},{"date":"2023-11-22T16:00:00.000Z","stockId":880,"sp":10.97},{"date":"2023-11-21T16:00:00.000Z","stockId":880,"sp":10.84},{"date":"2023-11-20T16:00:00.000Z","stockId":880,"sp":11.01},{"date":"2023-11-19T16:00:00.000Z","stockId":880,"sp":11.09},{"date":"2023-11-16T16:00:00.000Z","stockId":880,"sp":10.99},{"date":"2023-11-15T16:00:00.000Z","stockId":880,"sp":10.9},{"date":"2023-11-14T16:00:00.000Z","stockId":880,"sp":10.98},{"date":"2023-11-13T16:00:00.000Z","stockId":880,"sp":10.92},{"date":"2023-11-12T16:00:00.000Z","stockId":880,"sp":10.93},{"date":"2023-11-09T16:00:00.000Z","stockId":880,"sp":10.71},{"date":"2023-11-08T16:00:00.000Z","stockId":880,"sp":10.81},{"date":"2023-11-07T16:00:00.000Z","stockId":880,"sp":10.8},{"date":"2023-11-06T16:00:00.000Z","stockId":880,"sp":10.88},{"date":"2023-11-05T16:00:00.000Z","stockId":880,"sp":10.79},{"date":"2023-11-02T16:00:00.000Z","stockId":880,"sp":10.74},{"date":"2023-11-01T16:00:00.000Z","stockId":880,"sp":10.59},{"date":"2023-10-31T16:00:00.000Z","stockId":880,"sp":10.51},{"date":"2023-10-30T16:00:00.000Z","stockId":880,"sp":10.4},{"date":"2023-10-29T16:00:00.000Z","stockId":880,"sp":10.74},{"date":"2023-10-26T16:00:00.000Z","stockId":880,"sp":10.65},{"date":"2023-10-25T16:00:00.000Z","stockId":880,"sp":10.63},{"date":"2023-10-24T16:00:00.000Z","stockId":880,"sp":10.67},{"date":"2023-10-23T16:00:00.000Z","stockId":880,"sp":10.45},{"date":"2023-10-22T16:00:00.000Z","stockId":880,"sp":10.08},{"date":"2023-10-19T16:00:00.000Z","stockId":880,"sp":10.37},{"date":"2023-10-18T16:00:00.000Z","stockId":880,"sp":10.43},{"date":"2023-10-17T16:00:00.000Z","stockId":880,"sp":10.47},{"date":"2023-10-16T16:00:00.000Z","stockId":880,"sp":10.62},{"date":"2023-10-15T16:00:00.000Z","stockId":880,"sp":10.68},{"date":"2023-10-12T16:00:00.000Z","stockId":880,"sp":10.73},{"date":"2023-10-11T16:00:00.000Z","stockId":880,"sp":10.77},{"date":"2023-10-10T16:00:00.000Z","stockId":880,"sp":10.72},{"date":"2023-10-09T16:00:00.000Z","stockId":880,"sp":10.81},{"date":"2023-10-08T16:00:00.000Z","stockId":880,"sp":11.05},{"date":"2023-09-27T16:00:00.000Z","stockId":880,"sp":10.93},{"date":"2023-09-26T16:00:00.000Z","stockId":880,"sp":10.69},{"date":"2023-09-25T16:00:00.000Z","stockId":880,"sp":10.7},{"date":"2023-09-24T16:00:00.000Z","stockId":880,"sp":10.74},{"date":"2023-09-21T16:00:00.000Z","stockId":880,"sp":10.71},{"date":"2023-09-20T16:00:00.000Z","stockId":880,"sp":10.54},{"date":"2023-09-19T16:00:00.000Z","stockId":880,"sp":10.65},{"date":"2023-09-18T16:00:00.000Z","stockId":880,"sp":10.69},{"date":"2023-09-17T16:00:00.000Z","stockId":880,"sp":10.74},{"date":"2023-09-14T16:00:00.000Z","stockId":880,"sp":10.53},{"date":"2023-09-13T16:00:00.000Z","stockId":880,"sp":10.55},{"date":"2023-09-12T16:00:00.000Z","stockId":880,"sp":10.63},{"date":"2023-09-11T16:00:00.000Z","stockId":880,"sp":10.77},{"date":"2023-09-10T16:00:00.000Z","stockId":880,"sp":10.75},{"date":"2023-09-07T16:00:00.000Z","stockId":880,"sp":10.75},{"date":"2023-09-06T16:00:00.000Z","stockId":880,"sp":10.7},{"date":"2023-09-05T16:00:00.000Z","stockId":880,"sp":10.92},{"date":"2023-09-04T16:00:00.000Z","stockId":880,"sp":11.02},{"date":"2023-09-03T16:00:00.000Z","stockId":880,"sp":11.03},{"date":"2023-08-31T16:00:00.000Z","stockId":880,"sp":10.71},{"date":"2023-08-30T16:00:00.000Z","stockId":880,"sp":10.47},{"date":"2023-08-29T16:00:00.000Z","stockId":880,"sp":10.24},{"date":"2023-08-28T16:00:00.000Z","stockId":880,"sp":10.14},{"date":"2023-08-27T16:00:00.000Z","stockId":880,"sp":9.65},{"date":"2023-08-24T16:00:00.000Z","stockId":880,"sp":9.7},{"date":"2023-08-23T16:00:00.000Z","stockId":880,"sp":9.81},{"date":"2023-08-22T16:00:00.000Z","stockId":880,"sp":10.1},{"date":"2023-08-21T16:00:00.000Z","stockId":880,"sp":10.17},{"date":"2023-08-20T16:00:00.000Z","stockId":880,"sp":10.06},{"date":"2023-08-17T16:00:00.000Z","stockId":880,"sp":10.2},{"date":"2023-08-16T16:00:00.000Z","stockId":880,"sp":10.21},{"date":"2023-08-15T16:00:00.000Z","stockId":880,"sp":9.88},{"date":"2023-08-14T16:00:00.000Z","stockId":880,"sp":10.16},{"date":"2023-08-13T16:00:00.000Z","stockId":880,"sp":10.14},{"date":"2023-08-10T16:00:00.000Z","stockId":880,"sp":10.26},{"date":"2023-08-09T16:00:00.000Z","stockId":880,"sp":10.4},{"date":"2023-08-08T16:00:00.000Z","stockId":880,"sp":10.24},{"date":"2023-08-07T16:00:00.000Z","stockId":880,"sp":10.29},{"date":"2023-08-06T16:00:00.000Z","stockId":880,"sp":10.31},{"date":"2023-08-03T16:00:00.000Z","stockId":880,"sp":10.36},{"date":"2023-08-02T16:00:00.000Z","stockId":880,"sp":10.42},{"date":"2023-08-01T16:00:00.000Z","stockId":880,"sp":10.51},{"date":"2023-07-31T16:00:00.000Z","stockId":880,"sp":10.52},{"date":"2023-07-30T16:00:00.000Z","stockId":880,"sp":10.62},{"date":"2023-07-27T16:00:00.000Z","stockId":880,"sp":10.6},{"date":"2023-07-26T16:00:00.000Z","stockId":880,"sp":10.44},{"date":"2023-07-25T16:00:00.000Z","stockId":880,"sp":10.55},{"date":"2023-07-24T16:00:00.000Z","stockId":880,"sp":11.07},{"date":"2023-07-23T16:00:00.000Z","stockId":880,"sp":10.85},{"date":"2023-07-20T16:00:00.000Z","stockId":880,"sp":10.82},{"date":"2023-07-19T16:00:00.000Z","stockId":880,"sp":10.99},{"date":"2023-07-18T16:00:00.000Z","stockId":880,"sp":11.11},{"date":"2023-07-17T16:00:00.000Z","stockId":880,"sp":11.19},{"date":"2023-07-16T16:00:00.000Z","stockId":880,"sp":11.07},{"date":"2023-07-13T16:00:00.000Z","stockId":880,"sp":11.09},{"date":"2023-07-12T16:00:00.000Z","stockId":880,"sp":11.16},{"date":"2023-07-11T16:00:00.000Z","stockId":880,"sp":11.19},{"date":"2023-07-10T16:00:00.000Z","stockId":880,"sp":11.47},{"date":"2023-07-09T16:00:00.000Z","stockId":880,"sp":11.26},{"date":"2023-07-06T16:00:00.000Z","stockId":880,"sp":11.24},{"date":"2023-07-05T16:00:00.000Z","stockId":880,"sp":11.32},{"date":"2023-07-04T16:00:00.000Z","stockId":880,"sp":11.4},{"date":"2023-07-03T16:00:00.000Z","stockId":880,"sp":11.65},{"date":"2023-07-02T16:00:00.000Z","stockId":880,"sp":11.43},{"date":"2023-06-29T16:00:00.000Z","stockId":880,"sp":11.55},{"date":"2023-06-28T16:00:00.000Z","stockId":880,"sp":11.47},{"date":"2023-06-27T16:00:00.000Z","stockId":880,"sp":11.18},{"date":"2023-06-26T16:00:00.000Z","stockId":880,"sp":11.18},{"date":"2023-06-25T16:00:00.000Z","stockId":880,"sp":10.78},{"date":"2023-06-20T16:00:00.000Z","stockId":880,"sp":10.9},{"date":"2023-06-19T16:00:00.000Z","stockId":880,"sp":10.97},{"date":"2023-06-18T16:00:00.000Z","stockId":880,"sp":10.77},{"date":"2023-06-15T16:00:00.000Z","stockId":880,"sp":10.86},{"date":"2023-06-14T16:00:00.000Z","stockId":880,"sp":10.76},{"date":"2023-06-13T16:00:00.000Z","stockId":880,"sp":10.75},{"date":"2023-06-12T16:00:00.000Z","stockId":880,"sp":10.63},{"date":"2023-06-11T16:00:00.000Z","stockId":880,"sp":10.43},{"date":"2023-06-08T16:00:00.000Z","stockId":880,"sp":10.17}],"dateFlag":"day"}