window.pageData = {"stock":{"_id":887,"stockCode":"000887","exchange":"sz","market":"a","stockType":"company","followedNum":7320,"ipoDate":"1998-12-02T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":12,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":887,"memoNum":33,"establishDate":"1998-10-22T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"中鼎股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zdgf","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"夏鼎湖;夏迎松","blockDealDate":"2026-07-22T16:00:00.000Z","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":"2026-07-23T19:08:39.330Z"}],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.12249484640557},"pb":{"mcw":2.4300211261677847},"ps_ttm":{"mcw":1.500419632267969},"dyr":{"mcw":0.01624837735839416}},"staticDividendYieldRatio":0.016142094935586316},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"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":2020000280205,"stockCode":"280205","name":"其他汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280205,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931783,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931783","tickerId":931783,"source":"csi","name":"智能驾驶","weighting":0.032771},{"_id":1000001730015,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30015","tickerId":1730015,"source":"csi","name":"800汽车","weighting":0.0157},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.01041},{"_id":1000000399432,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399432","tickerId":399432,"source":"cni","name":"智能汽车","weighting":0.009},{"_id":1000000000931,"stockCode":"000931","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":931,"name":"中证可选","weighting":0.00821},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.008},{"_id":1000000931068,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931068","tickerId":931068,"source":"csi","name":"消费龙头","weighting":0.00762},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00544},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0036},{"_id":1000000931008,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","name":"汽车指数","weighting":0.00207},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0019},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00155},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0014},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00125},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00098},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0009},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00065},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00055},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00043},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00036},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00023},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00023}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zhongdinggroup.com","companyName":"安徽中鼎密封件股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":887,"type":"tr_dri","cagr_p_r_fs":0.12452616441049114,"cagr_p_r_fys":-0.296976953953194,"cagr_p_r_y1":-0.09973638153409514,"cagr_p_r_y3":0.09947307526581994,"cagr_p_r_y5":0.027580901404004265,"p_r_fs":24.637974779839944,"cagr_p_r_d30":-0.12526997840172804,"cagr_p_r_d60":-0.2185265853090813,"cagr_p_r_d90":-0.09849917686484067,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1998-12-02T16:00:00.000Z","cagr_p_r_y10":-0.03284678606555347,"cagr_p_r_y20":0.2217638939102775,"cagr_p_r_d14":-0.2166344294003869,"cagr_p_r_d7":-0.05649388468258609},"shnc":{"stockId":887,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":99930,"shnc_d90":-0.03361507069222289,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":99930,"shnc_q1":-0.03361507069222289,"shnc_q2":-0.016911135377622996,"shnc_q3":-0.014156760222956642,"shnc_y1":0.07629838657561984,"shnc_y2":0.245311234344819},"ple":{"stockId":887,"type":"ple","ps":162500000,"ps_mc":2786875000,"ps_shbt10sh_r":0.2749913806941009,"ps_sc_r":0.1234,"pc":1,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":887,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0166,"mtaslb":1439692318,"mtaslb_mc_r":0.0638686481764815,"mtaslb_fbc":-1067169,"mtaslb_fb":1430047158,"mtaslb_smc":2400,"mtaslb_sb":9645160,"fb_mc_rc_d1":-0.00004734250544625576,"fb_mc_rc_d5":-0.005473248008220554,"fb_mc_rc_d20":-0.005372450950916838,"fb_mc_rc_d60":0.0055107534815300755,"fb_mc_rc_d120":-0.004727256496817549,"sb_mc_rc_d1":0.000017692539073511717,"sb_mc_rc_d5":0.00007271640758513138,"sb_mc_rc_d20":0.00011243020632639508,"sb_mc_rc_d60":0.00022792702086718705,"sb_mc_rc_d120":0.000011523067799430175,"npa_o_f_d1":-1067169,"npa_o_f_d120":-101795853,"npa_o_f_d20":-116921683,"npa_o_f_d5":-123701801,"npa_o_f_d60":173772871,"fb_mc_rc_d240":-0.0032665307180036935,"npa_o_f_d240":-1661090},"mm_ha":{"stockId":887,"type":"mm_ha","mm_sh":19327624,"mm_sha":345771193,"mm_sh_cap_r":0.014704851038482748,"spc":0.0592,"mm_shc_v_r":0.049127396346026204,"mm_sh_nba_d1":67057877.306635134,"mm_sh_nba_d5":67057877.306635134,"mm_sh_nba_d20":67057877.306635134,"mm_sh_nba_d60":67057877.306635134,"mm_sh_nba_d120":-424241999.78239053,"mm_sh_nba_d240":-302381654.95698404,"mm_sh_cap_rc_d1":0.0020329456423754735,"mm_sh_cap_rc_d5":0.0020329456423754735,"mm_sh_cap_rc_d20":0.0020329456423754735,"mm_sh_cap_rc_d60":0.0020329456423754735,"mm_sh_cap_rc_d120":-0.019337495714907223,"mm_sh_nbv_d1":2672044,"mm_sh_nbv_d5":2672044,"mm_sh_nbv_d20":2672044,"mm_sh_nbv_d60":2672044,"mm_sh_nbv_d120":-25416636,"mm_sh_nbv_d240":-21577297,"mm_sh_nbp_d1":-9327111.207213113,"mm_sh_nbp_d5":-72343019.4961146,"mm_sh_nbp_d20":-72343019.4961146,"mm_sh_nbp_d60":-72343019.4961146,"mm_sh_nbp_d120":-151168998.32300156,"mm_sh_nbp_d240":150302375.36474207,"mm_sh_nbpr_d1":-0.1390904630721174,"mm_sh_nbpr_d5":-0.6485510450339561,"mm_sh_nbpr_d20":-0.6485510450339561,"mm_sh_nbpr_d60":-0.6485510450339561,"mm_sh_nbpr_d120":-0.7952563908951356,"mm_sh_nbpr_d240":1.3528170578463103,"mm_sh_cap_rc_d240":-0.01641644819860427,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0059684066040629246,"mm_shc_v_r_d20":0.0024563698173013103,"mm_shc_v_r_d240":-0.0032088292059416924,"mm_shc_v_r_d5":0.009825479269205241,"mm_shc_v_r_d60":0.0008187899391004367,"mm_sh_cap_rc_q1":0.0008663249110025754,"mm_sh_cap_rc_q2":-0.0008196942273681757,"mm_sh_cap_rc_q3":-0.006187732706816584,"mm_sh_cap_rc_q4":-0.0041547870644411105,"mm_sh_nba_q1":20127786.02813248,"mm_sh_nba_q2":-20071112.19820794,"mm_sh_nba_q3":-185203078.99270526,"mm_sh_nba_q4":-118145201.68607011,"mm_sh_nbv_q1":1138672,"mm_sh_nbv_q2":-1077382,"mm_sh_nbv_q3":-8132974,"mm_sh_nbv_q4":-5460930}},"priceMetrics":{"pe_ttm":14.134521753482911,"d_pe_ttm":19.832637269574136,"pb":1.475301622744812,"pb_wo_gw":1.722061187393,"dyr":0.01234567899359023,"mc":21327133901.399998,"mc_om":21327133901.399998,"sp":16.2,"spc":-0.0554,"ta":553973150,"to_r":0.025590042713432314,"cmc":21292803850,"ecmc":12663042449.4,"ecmc_psh":126719,"shn":99930},"differentMarketStocks":[],"staticDividendYieldRatio":0.01234567899359023},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":887,"date":"2026-07-23T16:00:00.000Z","sp":16.2},{"stockId":887,"date":"2026-07-22T16:00:00.000Z","sp":17.15},{"date":"2026-07-21T16:00:00.000Z","stockId":887,"sp":16.87},{"stockId":887,"date":"2026-07-20T16:00:00.000Z","sp":17.34},{"date":"2026-07-19T16:00:00.000Z","stockId":887,"sp":16.68},{"date":"2026-07-16T16:00:00.000Z","stockId":887,"sp":17.17},{"date":"2026-07-15T16:00:00.000Z","stockId":887,"sp":18.79},{"stockId":887,"date":"2026-07-14T16:00:00.000Z","sp":19.25},{"date":"2026-07-13T16:00:00.000Z","stockId":887,"sp":19.51},{"stockId":887,"date":"2026-07-12T16:00:00.000Z","sp":19.85},{"stockId":887,"date":"2026-07-09T16:00:00.000Z","sp":20.68},{"date":"2026-07-08T16:00:00.000Z","stockId":887,"sp":18.8},{"date":"2026-07-07T16:00:00.000Z","stockId":887,"sp":17.09},{"date":"2026-07-06T16:00:00.000Z","stockId":887,"sp":18.1},{"stockId":887,"date":"2026-07-05T16:00:00.000Z","sp":18.65},{"stockId":887,"date":"2026-07-02T16:00:00.000Z","sp":19.05},{"date":"2026-07-01T16:00:00.000Z","stockId":887,"sp":17.8},{"date":"2026-06-30T16:00:00.000Z","stockId":887,"sp":17.86},{"stockId":887,"date":"2026-06-29T16:00:00.000Z","sp":17.89},{"stockId":887,"date":"2026-06-28T16:00:00.000Z","sp":16.89},{"stockId":887,"date":"2026-06-25T16:00:00.000Z","sp":17.35},{"date":"2026-06-24T16:00:00.000Z","stockId":887,"sp":18.16},{"date":"2026-06-23T16:00:00.000Z","stockId":887,"sp":18.52},{"stockId":887,"date":"2026-06-22T16:00:00.000Z","sp":19.18},{"date":"2026-06-21T16:00:00.000Z","stockId":887,"sp":19.88},{"stockId":887,"date":"2026-06-17T16:00:00.000Z","sp":21.84},{"stockId":887,"date":"2026-06-16T16:00:00.000Z","sp":22.1},{"date":"2026-06-15T16:00:00.000Z","stockId":887,"sp":22.35},{"stockId":887,"date":"2026-06-14T16:00:00.000Z","sp":22.35},{"stockId":887,"date":"2026-06-11T16:00:00.000Z","sp":20.33},{"stockId":887,"date":"2026-06-10T16:00:00.000Z","sp":20.85},{"stockId":887,"date":"2026-06-09T16:00:00.000Z","sp":21.25},{"stockId":887,"date":"2026-06-08T16:00:00.000Z","sp":21.8},{"stockId":887,"date":"2026-06-07T16:00:00.000Z","sp":21.77},{"stockId":887,"date":"2026-06-04T16:00:00.000Z","sp":21.99},{"stockId":887,"date":"2026-06-03T16:00:00.000Z","sp":20.55},{"stockId":887,"date":"2026-06-02T16:00:00.000Z","sp":20.63},{"stockId":887,"date":"2026-06-01T16:00:00.000Z","sp":20.96},{"stockId":887,"date":"2026-05-31T16:00:00.000Z","sp":21.13},{"date":"2026-05-28T16:00:00.000Z","stockId":887,"sp":21.17},{"stockId":887,"date":"2026-05-27T16:00:00.000Z","sp":21.28},{"date":"2026-05-26T16:00:00.000Z","stockId":887,"sp":19.68},{"date":"2026-05-25T16:00:00.000Z","stockId":887,"sp":21.07},{"stockId":887,"date":"2026-05-24T16:00:00.000Z","sp":20.88},{"date":"2026-05-21T16:00:00.000Z","stockId":887,"sp":20.47},{"date":"2026-05-20T16:00:00.000Z","stockId":887,"sp":19.16},{"date":"2026-05-19T16:00:00.000Z","stockId":887,"sp":18.51},{"date":"2026-05-18T16:00:00.000Z","stockId":887,"sp":18.7},{"stockId":887,"date":"2026-05-17T16:00:00.000Z","sp":18.61},{"date":"2026-05-14T16:00:00.000Z","stockId":887,"sp":18.36},{"stockId":887,"date":"2026-05-13T16:00:00.000Z","sp":17.52},{"date":"2026-05-12T16:00:00.000Z","stockId":887,"sp":18.1},{"date":"2026-05-11T16:00:00.000Z","stockId":887,"sp":17.92},{"stockId":887,"date":"2026-05-10T16:00:00.000Z","sp":18.32},{"date":"2026-05-07T16:00:00.000Z","stockId":887,"sp":18.56},{"stockId":887,"date":"2026-05-06T16:00:00.000Z","sp":18.16},{"stockId":887,"date":"2026-05-05T16:00:00.000Z","sp":17.76},{"date":"2026-04-29T16:00:00.000Z","stockId":887,"sp":17.4},{"date":"2026-04-28T16:00:00.000Z","stockId":887,"sp":17.5},{"date":"2026-04-27T16:00:00.000Z","stockId":887,"sp":17.22},{"date":"2026-04-26T16:00:00.000Z","stockId":887,"sp":18.19},{"date":"2026-04-23T16:00:00.000Z","stockId":887,"sp":18.1},{"date":"2026-04-22T16:00:00.000Z","stockId":887,"sp":18.35},{"stockId":887,"date":"2026-04-21T16:00:00.000Z","sp":18.69},{"stockId":887,"date":"2026-04-20T16:00:00.000Z","sp":18.54},{"date":"2026-04-19T16:00:00.000Z","stockId":887,"sp":18.68},{"stockId":887,"date":"2026-04-16T16:00:00.000Z","sp":18.95},{"date":"2026-04-15T16:00:00.000Z","stockId":887,"sp":18.83},{"date":"2026-04-14T16:00:00.000Z","stockId":887,"sp":18.6},{"stockId":887,"date":"2026-04-13T16:00:00.000Z","sp":18.82},{"stockId":887,"date":"2026-04-12T16:00:00.000Z","sp":18.58},{"stockId":887,"date":"2026-04-09T16:00:00.000Z","sp":18.68},{"stockId":887,"date":"2026-04-08T16:00:00.000Z","sp":18.26},{"stockId":887,"date":"2026-04-07T16:00:00.000Z","sp":18.42},{"stockId":887,"date":"2026-04-06T16:00:00.000Z","sp":17.46},{"stockId":887,"date":"2026-04-02T16:00:00.000Z","sp":17.59},{"stockId":887,"date":"2026-04-01T16:00:00.000Z","sp":17.85},{"stockId":887,"date":"2026-03-31T16:00:00.000Z","sp":18.39},{"stockId":887,"date":"2026-03-30T16:00:00.000Z","sp":17.96},{"stockId":887,"date":"2026-03-29T16:00:00.000Z","sp":18.08},{"date":"2026-03-26T16:00:00.000Z","stockId":887,"sp":18.19},{"stockId":887,"date":"2026-03-25T16:00:00.000Z","sp":18.21},{"stockId":887,"date":"2026-03-24T16:00:00.000Z","sp":18.14},{"date":"2026-03-23T16:00:00.000Z","stockId":887,"sp":17.61},{"stockId":887,"date":"2026-03-22T16:00:00.000Z","sp":17.5},{"stockId":887,"date":"2026-03-19T16:00:00.000Z","sp":18.25},{"date":"2026-03-18T16:00:00.000Z","stockId":887,"sp":18.47},{"date":"2026-03-17T16:00:00.000Z","stockId":887,"sp":19.21},{"stockId":887,"date":"2026-03-16T16:00:00.000Z","sp":19.16},{"date":"2026-03-15T16:00:00.000Z","stockId":887,"sp":19.19},{"date":"2026-03-12T16:00:00.000Z","stockId":887,"sp":19.29},{"stockId":887,"date":"2026-03-11T16:00:00.000Z","sp":19.61},{"stockId":887,"date":"2026-03-10T16:00:00.000Z","sp":20.03},{"stockId":887,"date":"2026-03-09T16:00:00.000Z","sp":19.96},{"stockId":887,"date":"2026-03-08T16:00:00.000Z","sp":19.41},{"stockId":887,"date":"2026-03-05T16:00:00.000Z","sp":20.09},{"stockId":887,"date":"2026-03-04T16:00:00.000Z","sp":20},{"stockId":887,"date":"2026-03-03T16:00:00.000Z","sp":19.97},{"date":"2026-03-02T16:00:00.000Z","stockId":887,"sp":20.19},{"date":"2026-03-01T16:00:00.000Z","stockId":887,"sp":21.32},{"stockId":887,"date":"2026-02-26T16:00:00.000Z","sp":21.8},{"stockId":887,"date":"2026-02-25T16:00:00.000Z","sp":21.48},{"date":"2026-02-24T16:00:00.000Z","stockId":887,"sp":21.51},{"stockId":887,"date":"2026-02-23T16:00:00.000Z","sp":21.4},{"stockId":887,"date":"2026-02-12T16:00:00.000Z","sp":21.31},{"stockId":887,"date":"2026-02-11T16:00:00.000Z","sp":21.4},{"stockId":887,"date":"2026-02-10T16:00:00.000Z","sp":20.96},{"stockId":887,"date":"2026-02-09T16:00:00.000Z","sp":21.1},{"date":"2026-02-08T16:00:00.000Z","stockId":887,"sp":21.04},{"stockId":887,"date":"2026-02-05T16:00:00.000Z","sp":20.69},{"stockId":887,"date":"2026-02-04T16:00:00.000Z","sp":20.49},{"stockId":887,"date":"2026-02-03T16:00:00.000Z","sp":20.91},{"date":"2026-02-02T16:00:00.000Z","stockId":887,"sp":20.83},{"stockId":887,"date":"2026-02-01T16:00:00.000Z","sp":20.4},{"stockId":887,"date":"2026-01-29T16:00:00.000Z","sp":20.92},{"stockId":887,"date":"2026-01-28T16:00:00.000Z","sp":21.13},{"date":"2026-01-27T16:00:00.000Z","stockId":887,"sp":21.64},{"stockId":887,"date":"2026-01-26T16:00:00.000Z","sp":21.88},{"stockId":887,"date":"2026-01-25T16:00:00.000Z","sp":22.06},{"stockId":887,"date":"2026-01-22T16:00:00.000Z","sp":23.34},{"date":"2026-01-21T16:00:00.000Z","stockId":887,"sp":23.24},{"stockId":887,"date":"2026-01-20T16:00:00.000Z","sp":23.78},{"stockId":887,"date":"2026-01-19T16:00:00.000Z","sp":23.47},{"stockId":887,"date":"2026-01-18T16:00:00.000Z","sp":23.57},{"stockId":887,"date":"2026-01-15T16:00:00.000Z","sp":23.35},{"date":"2026-01-14T16:00:00.000Z","stockId":887,"sp":22.69},{"date":"2026-01-13T16:00:00.000Z","stockId":887,"sp":22.69},{"stockId":887,"date":"2026-01-12T16:00:00.000Z","sp":23},{"stockId":887,"date":"2026-01-11T16:00:00.000Z","sp":23.11},{"stockId":887,"date":"2026-01-08T16:00:00.000Z","sp":23.09},{"date":"2026-01-07T16:00:00.000Z","stockId":887,"sp":22.86},{"date":"2026-01-06T16:00:00.000Z","stockId":887,"sp":23.23},{"date":"2026-01-05T16:00:00.000Z","stockId":887,"sp":23.11},{"date":"2026-01-04T16:00:00.000Z","stockId":887,"sp":23.03},{"date":"2025-12-30T16:00:00.000Z","stockId":887,"sp":23.21},{"date":"2025-12-29T16:00:00.000Z","stockId":887,"sp":23.75},{"date":"2025-12-28T16:00:00.000Z","stockId":887,"sp":22.98},{"date":"2025-12-25T16:00:00.000Z","stockId":887,"sp":22.96},{"date":"2025-12-24T16:00:00.000Z","stockId":887,"sp":22.95},{"date":"2025-12-23T16:00:00.000Z","stockId":887,"sp":22.72},{"date":"2025-12-22T16:00:00.000Z","stockId":887,"sp":21.85},{"date":"2025-12-21T16:00:00.000Z","stockId":887,"sp":21.93},{"date":"2025-12-18T16:00:00.000Z","stockId":887,"sp":21.66},{"date":"2025-12-17T16:00:00.000Z","stockId":887,"sp":21.28},{"date":"2025-12-16T16:00:00.000Z","stockId":887,"sp":21.5},{"date":"2025-12-15T16:00:00.000Z","stockId":887,"sp":21.1},{"date":"2025-12-14T16:00:00.000Z","stockId":887,"sp":21.48},{"date":"2025-12-11T16:00:00.000Z","stockId":887,"sp":22.01},{"date":"2025-12-10T16:00:00.000Z","stockId":887,"sp":21.95},{"date":"2025-12-09T16:00:00.000Z","stockId":887,"sp":21.77},{"date":"2025-12-08T16:00:00.000Z","stockId":887,"sp":21.76},{"date":"2025-12-07T16:00:00.000Z","stockId":887,"sp":21.92},{"date":"2025-12-04T16:00:00.000Z","stockId":887,"sp":21.6},{"date":"2025-12-03T16:00:00.000Z","stockId":887,"sp":21.4},{"date":"2025-12-02T16:00:00.000Z","stockId":887,"sp":20.81},{"date":"2025-12-01T16:00:00.000Z","stockId":887,"sp":20.9},{"date":"2025-11-30T16:00:00.000Z","stockId":887,"sp":21.32},{"date":"2025-11-27T16:00:00.000Z","stockId":887,"sp":20.83},{"date":"2025-11-26T16:00:00.000Z","stockId":887,"sp":20.68},{"date":"2025-11-25T16:00:00.000Z","stockId":887,"sp":20.9},{"date":"2025-11-24T16:00:00.000Z","stockId":887,"sp":20.85},{"date":"2025-11-23T16:00:00.000Z","stockId":887,"sp":20.22},{"date":"2025-11-20T16:00:00.000Z","stockId":887,"sp":19.91},{"date":"2025-11-19T16:00:00.000Z","stockId":887,"sp":20.33},{"date":"2025-11-18T16:00:00.000Z","stockId":887,"sp":20.67},{"date":"2025-11-17T16:00:00.000Z","stockId":887,"sp":20.78},{"date":"2025-11-16T16:00:00.000Z","stockId":887,"sp":20.66},{"date":"2025-11-13T16:00:00.000Z","stockId":887,"sp":20.96},{"date":"2025-11-12T16:00:00.000Z","stockId":887,"sp":21.47},{"date":"2025-11-11T16:00:00.000Z","stockId":887,"sp":21.33},{"date":"2025-11-10T16:00:00.000Z","stockId":887,"sp":21.72},{"date":"2025-11-09T16:00:00.000Z","stockId":887,"sp":21.81},{"date":"2025-11-06T16:00:00.000Z","stockId":887,"sp":22.26},{"date":"2025-11-05T16:00:00.000Z","stockId":887,"sp":22.65},{"date":"2025-11-04T16:00:00.000Z","stockId":887,"sp":21.89},{"date":"2025-11-03T16:00:00.000Z","stockId":887,"sp":21.71},{"date":"2025-11-02T16:00:00.000Z","stockId":887,"sp":22.38},{"date":"2025-10-30T16:00:00.000Z","stockId":887,"sp":22.91},{"date":"2025-10-29T16:00:00.000Z","stockId":887,"sp":22.51},{"date":"2025-10-28T16:00:00.000Z","stockId":887,"sp":22.88},{"date":"2025-10-27T16:00:00.000Z","stockId":887,"sp":22.2},{"date":"2025-10-26T16:00:00.000Z","stockId":887,"sp":22.04},{"date":"2025-10-23T16:00:00.000Z","stockId":887,"sp":21.87},{"date":"2025-10-22T16:00:00.000Z","stockId":887,"sp":21.47},{"date":"2025-10-21T16:00:00.000Z","stockId":887,"sp":21.7},{"date":"2025-10-20T16:00:00.000Z","stockId":887,"sp":21.93},{"date":"2025-10-19T16:00:00.000Z","stockId":887,"sp":21.57},{"date":"2025-10-16T16:00:00.000Z","stockId":887,"sp":21.02},{"date":"2025-10-15T16:00:00.000Z","stockId":887,"sp":21.97},{"date":"2025-10-14T16:00:00.000Z","stockId":887,"sp":22.64},{"date":"2025-10-13T16:00:00.000Z","stockId":887,"sp":21.65},{"date":"2025-10-12T16:00:00.000Z","stockId":887,"sp":23.13},{"date":"2025-10-09T16:00:00.000Z","stockId":887,"sp":24.44},{"date":"2025-10-08T16:00:00.000Z","stockId":887,"sp":24.83},{"date":"2025-09-29T16:00:00.000Z","stockId":887,"sp":24.86},{"date":"2025-09-28T16:00:00.000Z","stockId":887,"sp":25.63},{"date":"2025-09-25T16:00:00.000Z","stockId":887,"sp":24.79},{"date":"2025-09-24T16:00:00.000Z","stockId":887,"sp":25.52},{"date":"2025-09-23T16:00:00.000Z","stockId":887,"sp":25.22},{"date":"2025-09-22T16:00:00.000Z","stockId":887,"sp":25.28},{"date":"2025-09-21T16:00:00.000Z","stockId":887,"sp":25.39},{"date":"2025-09-18T16:00:00.000Z","stockId":887,"sp":23.96},{"date":"2025-09-17T16:00:00.000Z","stockId":887,"sp":25.05},{"date":"2025-09-16T16:00:00.000Z","stockId":887,"sp":26.17},{"date":"2025-09-15T16:00:00.000Z","stockId":887,"sp":24.5},{"date":"2025-09-14T16:00:00.000Z","stockId":887,"sp":22.61},{"date":"2025-09-11T16:00:00.000Z","stockId":887,"sp":22.55},{"date":"2025-09-10T16:00:00.000Z","stockId":887,"sp":22.94},{"date":"2025-09-09T16:00:00.000Z","stockId":887,"sp":22},{"date":"2025-09-08T16:00:00.000Z","stockId":887,"sp":22.27},{"date":"2025-09-07T16:00:00.000Z","stockId":887,"sp":22.31},{"date":"2025-09-04T16:00:00.000Z","stockId":887,"sp":21.25},{"date":"2025-09-03T16:00:00.000Z","stockId":887,"sp":20.65},{"date":"2025-09-02T16:00:00.000Z","stockId":887,"sp":21.73},{"date":"2025-09-01T16:00:00.000Z","stockId":887,"sp":22.43},{"date":"2025-08-31T16:00:00.000Z","stockId":887,"sp":22.32},{"date":"2025-08-28T16:00:00.000Z","stockId":887,"sp":23.21},{"date":"2025-08-27T16:00:00.000Z","stockId":887,"sp":23.45},{"date":"2025-08-26T16:00:00.000Z","stockId":887,"sp":22.7},{"date":"2025-08-25T16:00:00.000Z","stockId":887,"sp":22.64},{"date":"2025-08-24T16:00:00.000Z","stockId":887,"sp":22.46},{"date":"2025-08-21T16:00:00.000Z","stockId":887,"sp":22.15},{"date":"2025-08-20T16:00:00.000Z","stockId":887,"sp":21.76},{"date":"2025-08-19T16:00:00.000Z","stockId":887,"sp":23.06},{"date":"2025-08-18T16:00:00.000Z","stockId":887,"sp":21.94},{"date":"2025-08-17T16:00:00.000Z","stockId":887,"sp":21.53},{"date":"2025-08-14T16:00:00.000Z","stockId":887,"sp":19.57},{"date":"2025-08-13T16:00:00.000Z","stockId":887,"sp":18.95},{"date":"2025-08-12T16:00:00.000Z","stockId":887,"sp":19.2},{"date":"2025-08-11T16:00:00.000Z","stockId":887,"sp":18.65},{"date":"2025-08-10T16:00:00.000Z","stockId":887,"sp":18.48},{"date":"2025-08-07T16:00:00.000Z","stockId":887,"sp":18.43},{"date":"2025-08-06T16:00:00.000Z","stockId":887,"sp":18.69},{"date":"2025-08-05T16:00:00.000Z","stockId":887,"sp":18.89},{"date":"2025-08-04T16:00:00.000Z","stockId":887,"sp":18.49},{"date":"2025-08-03T16:00:00.000Z","stockId":887,"sp":18.51},{"date":"2025-07-31T16:00:00.000Z","stockId":887,"sp":17.9},{"date":"2025-07-30T16:00:00.000Z","stockId":887,"sp":17.59},{"date":"2025-07-29T16:00:00.000Z","stockId":887,"sp":17.42},{"date":"2025-07-28T16:00:00.000Z","stockId":887,"sp":17.84},{"date":"2025-07-27T16:00:00.000Z","stockId":887,"sp":17.76},{"date":"2025-07-24T16:00:00.000Z","stockId":887,"sp":17.71},{"date":"2025-07-23T16:00:00.000Z","stockId":887,"sp":18.16},{"date":"2025-07-22T16:00:00.000Z","stockId":887,"sp":17.97},{"date":"2025-07-21T16:00:00.000Z","stockId":887,"sp":18.63},{"date":"2025-07-20T16:00:00.000Z","stockId":887,"sp":18.73},{"date":"2025-07-17T16:00:00.000Z","stockId":887,"sp":18.01},{"date":"2025-07-16T16:00:00.000Z","stockId":887,"sp":18.15},{"date":"2025-07-15T16:00:00.000Z","stockId":887,"sp":17.76},{"date":"2025-07-14T16:00:00.000Z","stockId":887,"sp":17.26},{"date":"2025-07-13T16:00:00.000Z","stockId":887,"sp":17.27},{"date":"2025-07-10T16:00:00.000Z","stockId":887,"sp":16.96},{"date":"2025-07-09T16:00:00.000Z","stockId":887,"sp":16.95},{"date":"2025-07-08T16:00:00.000Z","stockId":887,"sp":17.13},{"date":"2025-07-07T16:00:00.000Z","stockId":887,"sp":17.27},{"date":"2025-07-06T16:00:00.000Z","stockId":887,"sp":16.92},{"date":"2025-07-03T16:00:00.000Z","stockId":887,"sp":17.17},{"date":"2025-07-02T16:00:00.000Z","stockId":887,"sp":17.33},{"date":"2025-07-01T16:00:00.000Z","stockId":887,"sp":17.35},{"date":"2025-06-30T16:00:00.000Z","stockId":887,"sp":17.61},{"date":"2025-06-29T16:00:00.000Z","stockId":887,"sp":17.59},{"date":"2025-06-26T16:00:00.000Z","stockId":887,"sp":17.6},{"date":"2025-06-25T16:00:00.000Z","stockId":887,"sp":17.45},{"date":"2025-06-24T16:00:00.000Z","stockId":887,"sp":17.18},{"date":"2025-06-23T16:00:00.000Z","stockId":887,"sp":17.02},{"date":"2025-06-22T16:00:00.000Z","stockId":887,"sp":16.36},{"date":"2025-06-19T16:00:00.000Z","stockId":887,"sp":16.32},{"date":"2025-06-18T16:00:00.000Z","stockId":887,"sp":16.65},{"date":"2025-06-17T16:00:00.000Z","stockId":887,"sp":16.72},{"date":"2025-06-16T16:00:00.000Z","stockId":887,"sp":16.69},{"date":"2025-06-15T16:00:00.000Z","stockId":887,"sp":16.68},{"date":"2025-06-12T16:00:00.000Z","stockId":887,"sp":16.75},{"date":"2025-06-11T16:00:00.000Z","stockId":887,"sp":17.31},{"date":"2025-06-10T16:00:00.000Z","stockId":887,"sp":17.3},{"date":"2025-06-09T16:00:00.000Z","stockId":887,"sp":16.94},{"date":"2025-06-08T16:00:00.000Z","stockId":887,"sp":17.35},{"date":"2025-06-05T16:00:00.000Z","stockId":887,"sp":17.26},{"date":"2025-06-04T16:00:00.000Z","stockId":887,"sp":17.6},{"date":"2025-06-03T16:00:00.000Z","stockId":887,"sp":17.29},{"date":"2025-06-02T16:00:00.000Z","stockId":887,"sp":17.17},{"date":"2025-05-29T16:00:00.000Z","stockId":887,"sp":17.19},{"date":"2025-05-28T16:00:00.000Z","stockId":887,"sp":17.85},{"date":"2025-05-27T16:00:00.000Z","stockId":887,"sp":17.53},{"date":"2025-05-26T16:00:00.000Z","stockId":887,"sp":17.6},{"date":"2025-05-25T16:00:00.000Z","stockId":887,"sp":18.12},{"date":"2025-05-22T16:00:00.000Z","stockId":887,"sp":18.21},{"date":"2025-05-21T16:00:00.000Z","stockId":887,"sp":18.54},{"date":"2025-05-20T16:00:00.000Z","stockId":887,"sp":18.85},{"date":"2025-05-19T16:00:00.000Z","stockId":887,"sp":18.85},{"date":"2025-05-18T16:00:00.000Z","stockId":887,"sp":19.02},{"date":"2025-05-15T16:00:00.000Z","stockId":887,"sp":19.26},{"date":"2025-05-14T16:00:00.000Z","stockId":887,"sp":18.82},{"date":"2025-05-13T16:00:00.000Z","stockId":887,"sp":19.16},{"date":"2025-05-12T16:00:00.000Z","stockId":887,"sp":19.4},{"date":"2025-05-11T16:00:00.000Z","stockId":887,"sp":19.66},{"date":"2025-05-08T16:00:00.000Z","stockId":887,"sp":19.43},{"date":"2025-05-07T16:00:00.000Z","stockId":887,"sp":19},{"date":"2025-05-06T16:00:00.000Z","stockId":887,"sp":18.81},{"date":"2025-05-05T16:00:00.000Z","stockId":887,"sp":19.18},{"date":"2025-04-29T16:00:00.000Z","stockId":887,"sp":18.13},{"date":"2025-04-28T16:00:00.000Z","stockId":887,"sp":17.34},{"date":"2025-04-27T16:00:00.000Z","stockId":887,"sp":16.63},{"date":"2025-04-24T16:00:00.000Z","stockId":887,"sp":16.84},{"date":"2025-04-23T16:00:00.000Z","stockId":887,"sp":16.79},{"date":"2025-04-22T16:00:00.000Z","stockId":887,"sp":17.05},{"date":"2025-04-21T16:00:00.000Z","stockId":887,"sp":16.21},{"date":"2025-04-20T16:00:00.000Z","stockId":887,"sp":16.64},{"date":"2025-04-17T16:00:00.000Z","stockId":887,"sp":16.13},{"date":"2025-04-16T16:00:00.000Z","stockId":887,"sp":15.96},{"date":"2025-04-15T16:00:00.000Z","stockId":887,"sp":16.19},{"date":"2025-04-14T16:00:00.000Z","stockId":887,"sp":16.69},{"date":"2025-04-13T16:00:00.000Z","stockId":887,"sp":16.66},{"date":"2025-04-10T16:00:00.000Z","stockId":887,"sp":16.3},{"date":"2025-04-09T16:00:00.000Z","stockId":887,"sp":15.89},{"date":"2025-04-08T16:00:00.000Z","stockId":887,"sp":15.51},{"date":"2025-04-07T16:00:00.000Z","stockId":887,"sp":14.87},{"date":"2025-04-06T16:00:00.000Z","stockId":887,"sp":16.52},{"date":"2025-04-02T16:00:00.000Z","stockId":887,"sp":18.36},{"date":"2025-04-01T16:00:00.000Z","stockId":887,"sp":18.99},{"date":"2025-03-31T16:00:00.000Z","stockId":887,"sp":18.6},{"date":"2025-03-30T16:00:00.000Z","stockId":887,"sp":19.18},{"date":"2025-03-27T16:00:00.000Z","stockId":887,"sp":19.85},{"date":"2025-03-26T16:00:00.000Z","stockId":887,"sp":20.1},{"date":"2025-03-25T16:00:00.000Z","stockId":887,"sp":20.24},{"date":"2025-03-24T16:00:00.000Z","stockId":887,"sp":19.96},{"date":"2025-03-23T16:00:00.000Z","stockId":887,"sp":20.87},{"date":"2025-03-20T16:00:00.000Z","stockId":887,"sp":21.02},{"date":"2025-03-19T16:00:00.000Z","stockId":887,"sp":22.74},{"date":"2025-03-18T16:00:00.000Z","stockId":887,"sp":23.07},{"date":"2025-03-17T16:00:00.000Z","stockId":887,"sp":22.04},{"date":"2025-03-16T16:00:00.000Z","stockId":887,"sp":22.45},{"date":"2025-03-13T16:00:00.000Z","stockId":887,"sp":22.3},{"date":"2025-03-12T16:00:00.000Z","stockId":887,"sp":21.85},{"date":"2025-03-11T16:00:00.000Z","stockId":887,"sp":21.27},{"date":"2025-03-10T16:00:00.000Z","stockId":887,"sp":21.86},{"date":"2025-03-09T16:00:00.000Z","stockId":887,"sp":21.82},{"date":"2025-03-06T16:00:00.000Z","stockId":887,"sp":21.68},{"date":"2025-03-05T16:00:00.000Z","stockId":887,"sp":21.42},{"date":"2025-03-04T16:00:00.000Z","stockId":887,"sp":21.24},{"date":"2025-03-03T16:00:00.000Z","stockId":887,"sp":21},{"date":"2025-03-02T16:00:00.000Z","stockId":887,"sp":20.56},{"date":"2025-02-27T16:00:00.000Z","stockId":887,"sp":20.68},{"date":"2025-02-26T16:00:00.000Z","stockId":887,"sp":22.7},{"date":"2025-02-25T16:00:00.000Z","stockId":887,"sp":24.26},{"date":"2025-02-24T16:00:00.000Z","stockId":887,"sp":22.32},{"date":"2025-02-23T16:00:00.000Z","stockId":887,"sp":20.92},{"date":"2025-02-20T16:00:00.000Z","stockId":887,"sp":19.76},{"date":"2025-02-19T16:00:00.000Z","stockId":887,"sp":17.96},{"date":"2025-02-18T16:00:00.000Z","stockId":887,"sp":18.07},{"date":"2025-02-17T16:00:00.000Z","stockId":887,"sp":17.29},{"date":"2025-02-16T16:00:00.000Z","stockId":887,"sp":16.81},{"date":"2025-02-13T16:00:00.000Z","stockId":887,"sp":16.63},{"date":"2025-02-12T16:00:00.000Z","stockId":887,"sp":16.9},{"date":"2025-02-11T16:00:00.000Z","stockId":887,"sp":17.28},{"date":"2025-02-10T16:00:00.000Z","stockId":887,"sp":15.71},{"date":"2025-02-09T16:00:00.000Z","stockId":887,"sp":15.12},{"date":"2025-02-06T16:00:00.000Z","stockId":887,"sp":15.15},{"date":"2025-02-05T16:00:00.000Z","stockId":887,"sp":14.83},{"date":"2025-02-04T16:00:00.000Z","stockId":887,"sp":14.02},{"date":"2025-01-26T16:00:00.000Z","stockId":887,"sp":14.07},{"date":"2025-01-23T16:00:00.000Z","stockId":887,"sp":14.78},{"date":"2025-01-22T16:00:00.000Z","stockId":887,"sp":13.83},{"date":"2025-01-21T16:00:00.000Z","stockId":887,"sp":13.85},{"date":"2025-01-20T16:00:00.000Z","stockId":887,"sp":13.75},{"date":"2025-01-19T16:00:00.000Z","stockId":887,"sp":13.62},{"date":"2025-01-16T16:00:00.000Z","stockId":887,"sp":13.62},{"date":"2025-01-15T16:00:00.000Z","stockId":887,"sp":13.55},{"date":"2025-01-14T16:00:00.000Z","stockId":887,"sp":13.45},{"date":"2025-01-13T16:00:00.000Z","stockId":887,"sp":13.55},{"date":"2025-01-12T16:00:00.000Z","stockId":887,"sp":12.32},{"date":"2025-01-09T16:00:00.000Z","stockId":887,"sp":12.4},{"date":"2025-01-08T16:00:00.000Z","stockId":887,"sp":12.2},{"date":"2025-01-07T16:00:00.000Z","stockId":887,"sp":12.25},{"date":"2025-01-06T16:00:00.000Z","stockId":887,"sp":12.42},{"date":"2025-01-05T16:00:00.000Z","stockId":887,"sp":12.37},{"date":"2025-01-02T16:00:00.000Z","stockId":887,"sp":12.25},{"date":"2025-01-01T16:00:00.000Z","stockId":887,"sp":12.6},{"date":"2024-12-30T16:00:00.000Z","stockId":887,"sp":13.12},{"date":"2024-12-29T16:00:00.000Z","stockId":887,"sp":13.58},{"date":"2024-12-26T16:00:00.000Z","stockId":887,"sp":13.65},{"date":"2024-12-25T16:00:00.000Z","stockId":887,"sp":13.66},{"date":"2024-12-24T16:00:00.000Z","stockId":887,"sp":13.36},{"date":"2024-12-23T16:00:00.000Z","stockId":887,"sp":13.35},{"date":"2024-12-22T16:00:00.000Z","stockId":887,"sp":13.2},{"date":"2024-12-19T16:00:00.000Z","stockId":887,"sp":13.49},{"date":"2024-12-18T16:00:00.000Z","stockId":887,"sp":13.32},{"date":"2024-12-17T16:00:00.000Z","stockId":887,"sp":13.27},{"date":"2024-12-16T16:00:00.000Z","stockId":887,"sp":13.36},{"date":"2024-12-15T16:00:00.000Z","stockId":887,"sp":13.27},{"date":"2024-12-12T16:00:00.000Z","stockId":887,"sp":13.6},{"date":"2024-12-11T16:00:00.000Z","stockId":887,"sp":14.04},{"date":"2024-12-10T16:00:00.000Z","stockId":887,"sp":13.97},{"date":"2024-12-09T16:00:00.000Z","stockId":887,"sp":13.56},{"date":"2024-12-08T16:00:00.000Z","stockId":887,"sp":12.68},{"date":"2024-12-05T16:00:00.000Z","stockId":887,"sp":12.73},{"date":"2024-12-04T16:00:00.000Z","stockId":887,"sp":12.59},{"date":"2024-12-03T16:00:00.000Z","stockId":887,"sp":12.53},{"date":"2024-12-02T16:00:00.000Z","stockId":887,"sp":12.66},{"date":"2024-12-01T16:00:00.000Z","stockId":887,"sp":12.75},{"date":"2024-11-28T16:00:00.000Z","stockId":887,"sp":12.63},{"date":"2024-11-27T16:00:00.000Z","stockId":887,"sp":12.36},{"date":"2024-11-26T16:00:00.000Z","stockId":887,"sp":12.57},{"date":"2024-11-25T16:00:00.000Z","stockId":887,"sp":12.48},{"date":"2024-11-24T16:00:00.000Z","stockId":887,"sp":12.65},{"date":"2024-11-21T16:00:00.000Z","stockId":887,"sp":12.57},{"date":"2024-11-20T16:00:00.000Z","stockId":887,"sp":13.16},{"date":"2024-11-19T16:00:00.000Z","stockId":887,"sp":13.25},{"date":"2024-11-18T16:00:00.000Z","stockId":887,"sp":13.3},{"date":"2024-11-17T16:00:00.000Z","stockId":887,"sp":13.05},{"date":"2024-11-14T16:00:00.000Z","stockId":887,"sp":13.17},{"date":"2024-11-13T16:00:00.000Z","stockId":887,"sp":13.48},{"date":"2024-11-12T16:00:00.000Z","stockId":887,"sp":13.87},{"date":"2024-11-11T16:00:00.000Z","stockId":887,"sp":14.11},{"date":"2024-11-10T16:00:00.000Z","stockId":887,"sp":14.14},{"date":"2024-11-07T16:00:00.000Z","stockId":887,"sp":13.71},{"date":"2024-11-06T16:00:00.000Z","stockId":887,"sp":13.62},{"date":"2024-11-05T16:00:00.000Z","stockId":887,"sp":13.37},{"date":"2024-11-04T16:00:00.000Z","stockId":887,"sp":13.37},{"date":"2024-11-03T16:00:00.000Z","stockId":887,"sp":13.25},{"date":"2024-10-31T16:00:00.000Z","stockId":887,"sp":13.07},{"date":"2024-10-30T16:00:00.000Z","stockId":887,"sp":13.32},{"date":"2024-10-29T16:00:00.000Z","stockId":887,"sp":13.89},{"date":"2024-10-28T16:00:00.000Z","stockId":887,"sp":13.8},{"date":"2024-10-27T16:00:00.000Z","stockId":887,"sp":13.78},{"date":"2024-10-24T16:00:00.000Z","stockId":887,"sp":13.92},{"date":"2024-10-23T16:00:00.000Z","stockId":887,"sp":13.71},{"date":"2024-10-22T16:00:00.000Z","stockId":887,"sp":13.77},{"date":"2024-10-21T16:00:00.000Z","stockId":887,"sp":13.3},{"date":"2024-10-20T16:00:00.000Z","stockId":887,"sp":13.2},{"date":"2024-10-17T16:00:00.000Z","stockId":887,"sp":13.4},{"date":"2024-10-16T16:00:00.000Z","stockId":887,"sp":12.89},{"date":"2024-10-15T16:00:00.000Z","stockId":887,"sp":13.03},{"date":"2024-10-14T16:00:00.000Z","stockId":887,"sp":13.04},{"date":"2024-10-13T16:00:00.000Z","stockId":887,"sp":13.52},{"date":"2024-10-10T16:00:00.000Z","stockId":887,"sp":13.28},{"date":"2024-10-09T16:00:00.000Z","stockId":887,"sp":13.91},{"date":"2024-10-08T16:00:00.000Z","stockId":887,"sp":14.13},{"date":"2024-10-07T16:00:00.000Z","stockId":887,"sp":14.73},{"date":"2024-09-29T16:00:00.000Z","stockId":887,"sp":13.97},{"date":"2024-09-26T16:00:00.000Z","stockId":887,"sp":12.87},{"date":"2024-09-25T16:00:00.000Z","stockId":887,"sp":12.43},{"date":"2024-09-24T16:00:00.000Z","stockId":887,"sp":12.06},{"date":"2024-09-23T16:00:00.000Z","stockId":887,"sp":11.95},{"date":"2024-09-22T16:00:00.000Z","stockId":887,"sp":11.81},{"date":"2024-09-19T16:00:00.000Z","stockId":887,"sp":11.78},{"date":"2024-09-18T16:00:00.000Z","stockId":887,"sp":11.82},{"date":"2024-09-17T16:00:00.000Z","stockId":887,"sp":11.77},{"date":"2024-09-12T16:00:00.000Z","stockId":887,"sp":11.58},{"date":"2024-09-11T16:00:00.000Z","stockId":887,"sp":11.78},{"date":"2024-09-10T16:00:00.000Z","stockId":887,"sp":11.81},{"date":"2024-09-09T16:00:00.000Z","stockId":887,"sp":11.69},{"date":"2024-09-08T16:00:00.000Z","stockId":887,"sp":11.64},{"date":"2024-09-05T16:00:00.000Z","stockId":887,"sp":11.71},{"date":"2024-09-04T16:00:00.000Z","stockId":887,"sp":11.87},{"date":"2024-09-03T16:00:00.000Z","stockId":887,"sp":11.82},{"date":"2024-09-02T16:00:00.000Z","stockId":887,"sp":11.71},{"date":"2024-09-01T16:00:00.000Z","stockId":887,"sp":11.37},{"date":"2024-08-29T16:00:00.000Z","stockId":887,"sp":11.27},{"date":"2024-08-28T16:00:00.000Z","stockId":887,"sp":11.03},{"date":"2024-08-27T16:00:00.000Z","stockId":887,"sp":10.71},{"date":"2024-08-26T16:00:00.000Z","stockId":887,"sp":10.73},{"date":"2024-08-25T16:00:00.000Z","stockId":887,"sp":10.83},{"date":"2024-08-22T16:00:00.000Z","stockId":887,"sp":10.68},{"date":"2024-08-21T16:00:00.000Z","stockId":887,"sp":10.61},{"date":"2024-08-20T16:00:00.000Z","stockId":887,"sp":10.69},{"date":"2024-08-19T16:00:00.000Z","stockId":887,"sp":10.67},{"date":"2024-08-18T16:00:00.000Z","stockId":887,"sp":10.92},{"date":"2024-08-15T16:00:00.000Z","stockId":887,"sp":10.85},{"date":"2024-08-14T16:00:00.000Z","stockId":887,"sp":10.97},{"date":"2024-08-13T16:00:00.000Z","stockId":887,"sp":10.83},{"date":"2024-08-12T16:00:00.000Z","stockId":887,"sp":11.02},{"date":"2024-08-11T16:00:00.000Z","stockId":887,"sp":10.96},{"date":"2024-08-08T16:00:00.000Z","stockId":887,"sp":11.09},{"date":"2024-08-07T16:00:00.000Z","stockId":887,"sp":11.18},{"date":"2024-08-06T16:00:00.000Z","stockId":887,"sp":11.19},{"date":"2024-08-05T16:00:00.000Z","stockId":887,"sp":11.31},{"date":"2024-08-04T16:00:00.000Z","stockId":887,"sp":11.17},{"date":"2024-08-01T16:00:00.000Z","stockId":887,"sp":11.49},{"date":"2024-07-31T16:00:00.000Z","stockId":887,"sp":11.88},{"date":"2024-07-30T16:00:00.000Z","stockId":887,"sp":12.13},{"date":"2024-07-29T16:00:00.000Z","stockId":887,"sp":11.58},{"date":"2024-07-28T16:00:00.000Z","stockId":887,"sp":11.69},{"date":"2024-07-25T16:00:00.000Z","stockId":887,"sp":11.83},{"date":"2024-07-24T16:00:00.000Z","stockId":887,"sp":11.51},{"date":"2024-07-23T16:00:00.000Z","stockId":887,"sp":11.45},{"date":"2024-07-22T16:00:00.000Z","stockId":887,"sp":11.88},{"date":"2024-07-21T16:00:00.000Z","stockId":887,"sp":12.3},{"date":"2024-07-18T16:00:00.000Z","stockId":887,"sp":12.45},{"date":"2024-07-17T16:00:00.000Z","stockId":887,"sp":12.55},{"date":"2024-07-16T16:00:00.000Z","stockId":887,"sp":12.58},{"date":"2024-07-15T16:00:00.000Z","stockId":887,"sp":12.78},{"date":"2024-07-14T16:00:00.000Z","stockId":887,"sp":12.83},{"date":"2024-07-11T16:00:00.000Z","stockId":887,"sp":12.77},{"date":"2024-07-10T16:00:00.000Z","stockId":887,"sp":12.58},{"date":"2024-07-09T16:00:00.000Z","stockId":887,"sp":12.45},{"date":"2024-07-08T16:00:00.000Z","stockId":887,"sp":12.25},{"date":"2024-07-07T16:00:00.000Z","stockId":887,"sp":11.65},{"date":"2024-07-04T16:00:00.000Z","stockId":887,"sp":11.93},{"date":"2024-07-03T16:00:00.000Z","stockId":887,"sp":11.92},{"date":"2024-07-02T16:00:00.000Z","stockId":887,"sp":11.96},{"date":"2024-07-01T16:00:00.000Z","stockId":887,"sp":12.11},{"date":"2024-06-30T16:00:00.000Z","stockId":887,"sp":12.37},{"date":"2024-06-27T16:00:00.000Z","stockId":887,"sp":12.24},{"date":"2024-06-26T16:00:00.000Z","stockId":887,"sp":12.21},{"sp":12.49,"stockId":887,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.25,"stockId":887,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.35,"stockId":887,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.68,"stockId":887,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.44,"stockId":887,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.84,"stockId":887,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.14,"stockId":887,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.78,"stockId":887,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.73,"stockId":887,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.7,"stockId":887,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.83,"stockId":887,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.89,"stockId":887,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.82,"stockId":887,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.73,"stockId":887,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.9,"stockId":887,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.05,"stockId":887,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.94,"stockId":887,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.99,"stockId":887,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.92,"stockId":887,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.82,"stockId":887,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.81,"stockId":887,"date":"2024-05-27T16:00:00.000Z"},{"sp":13,"stockId":887,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.89,"stockId":887,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.96,"stockId":887,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.3,"stockId":887,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.46,"stockId":887,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.46,"stockId":887,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.45,"stockId":887,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.28,"stockId":887,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.34,"stockId":887,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.45,"stockId":887,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.57,"stockId":887,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":887,"sp":13.7},{"date":"2024-05-08T16:00:00.000Z","stockId":887,"sp":13.86},{"date":"2024-05-07T16:00:00.000Z","stockId":887,"sp":13.65},{"date":"2024-05-06T16:00:00.000Z","stockId":887,"sp":13.96},{"date":"2024-05-05T16:00:00.000Z","stockId":887,"sp":13.88},{"date":"2024-04-29T16:00:00.000Z","stockId":887,"sp":13.15},{"date":"2024-04-28T16:00:00.000Z","stockId":887,"sp":13.08},{"date":"2024-04-25T16:00:00.000Z","stockId":887,"sp":13.03},{"date":"2024-04-24T16:00:00.000Z","stockId":887,"sp":12.79},{"date":"2024-04-23T16:00:00.000Z","stockId":887,"sp":12.83},{"date":"2024-04-22T16:00:00.000Z","stockId":887,"sp":12.61},{"date":"2024-04-21T16:00:00.000Z","stockId":887,"sp":12.94},{"date":"2024-04-18T16:00:00.000Z","stockId":887,"sp":12.9},{"date":"2024-04-17T16:00:00.000Z","stockId":887,"sp":12.76},{"date":"2024-04-16T16:00:00.000Z","stockId":887,"sp":12.74},{"date":"2024-04-15T16:00:00.000Z","stockId":887,"sp":12.3},{"date":"2024-04-14T16:00:00.000Z","stockId":887,"sp":12.52},{"date":"2024-04-11T16:00:00.000Z","stockId":887,"sp":11.49},{"date":"2024-04-10T16:00:00.000Z","stockId":887,"sp":11.6},{"date":"2024-04-09T16:00:00.000Z","stockId":887,"sp":11.59},{"date":"2024-04-08T16:00:00.000Z","stockId":887,"sp":11.77},{"date":"2024-04-07T16:00:00.000Z","stockId":887,"sp":11.55},{"date":"2024-04-02T16:00:00.000Z","stockId":887,"sp":11.68},{"date":"2024-04-01T16:00:00.000Z","stockId":887,"sp":11.75},{"date":"2024-03-31T16:00:00.000Z","stockId":887,"sp":11.9},{"date":"2024-03-28T16:00:00.000Z","stockId":887,"sp":11.48},{"date":"2024-03-27T16:00:00.000Z","stockId":887,"sp":11.34},{"date":"2024-03-26T16:00:00.000Z","stockId":887,"sp":11.15},{"date":"2024-03-25T16:00:00.000Z","stockId":887,"sp":11.54},{"date":"2024-03-24T16:00:00.000Z","stockId":887,"sp":11.31},{"date":"2024-03-21T16:00:00.000Z","stockId":887,"sp":11.54},{"date":"2024-03-20T16:00:00.000Z","stockId":887,"sp":11.78},{"date":"2024-03-19T16:00:00.000Z","stockId":887,"sp":11.87},{"date":"2024-03-18T16:00:00.000Z","stockId":887,"sp":11.9},{"date":"2024-03-17T16:00:00.000Z","stockId":887,"sp":12.14},{"date":"2024-03-14T16:00:00.000Z","stockId":887,"sp":11.29},{"date":"2024-03-13T16:00:00.000Z","stockId":887,"sp":11.16},{"date":"2024-03-12T16:00:00.000Z","stockId":887,"sp":11.23},{"date":"2024-03-11T16:00:00.000Z","stockId":887,"sp":11.25},{"date":"2024-03-10T16:00:00.000Z","stockId":887,"sp":11.03},{"date":"2024-03-07T16:00:00.000Z","stockId":887,"sp":10.79},{"date":"2024-03-06T16:00:00.000Z","stockId":887,"sp":10.72},{"date":"2024-03-05T16:00:00.000Z","stockId":887,"sp":11},{"date":"2024-03-04T16:00:00.000Z","stockId":887,"sp":10.98},{"date":"2024-03-03T16:00:00.000Z","stockId":887,"sp":11.08},{"date":"2024-02-29T16:00:00.000Z","stockId":887,"sp":11.17},{"date":"2024-02-28T16:00:00.000Z","stockId":887,"sp":11.13},{"date":"2024-02-27T16:00:00.000Z","stockId":887,"sp":10.76},{"date":"2024-02-26T16:00:00.000Z","stockId":887,"sp":11.24},{"date":"2024-02-25T16:00:00.000Z","stockId":887,"sp":10.82},{"date":"2024-02-22T16:00:00.000Z","stockId":887,"sp":10.77},{"date":"2024-02-21T16:00:00.000Z","stockId":887,"sp":10.57},{"date":"2024-02-20T16:00:00.000Z","stockId":887,"sp":10.53},{"date":"2024-02-19T16:00:00.000Z","stockId":887,"sp":10.43},{"date":"2024-02-18T16:00:00.000Z","stockId":887,"sp":10.57},{"date":"2024-02-07T16:00:00.000Z","stockId":887,"sp":10.79},{"date":"2024-02-06T16:00:00.000Z","stockId":887,"sp":10.43},{"date":"2024-02-05T16:00:00.000Z","stockId":887,"sp":9.68},{"date":"2024-02-04T16:00:00.000Z","stockId":887,"sp":8.8},{"date":"2024-02-01T16:00:00.000Z","stockId":887,"sp":9.27},{"date":"2024-01-31T16:00:00.000Z","stockId":887,"sp":9.73},{"date":"2024-01-30T16:00:00.000Z","stockId":887,"sp":9.96},{"date":"2024-01-29T16:00:00.000Z","stockId":887,"sp":9.9},{"date":"2024-01-28T16:00:00.000Z","stockId":887,"sp":10.15},{"date":"2024-01-25T16:00:00.000Z","stockId":887,"sp":10.33},{"date":"2024-01-24T16:00:00.000Z","stockId":887,"sp":10.61},{"date":"2024-01-23T16:00:00.000Z","stockId":887,"sp":10.45},{"date":"2024-01-22T16:00:00.000Z","stockId":887,"sp":10.26},{"date":"2024-01-21T16:00:00.000Z","stockId":887,"sp":10.2},{"date":"2024-01-18T16:00:00.000Z","stockId":887,"sp":10.77},{"date":"2024-01-17T16:00:00.000Z","stockId":887,"sp":10.92},{"date":"2024-01-16T16:00:00.000Z","stockId":887,"sp":10.93},{"date":"2024-01-15T16:00:00.000Z","stockId":887,"sp":11.39},{"date":"2024-01-14T16:00:00.000Z","stockId":887,"sp":11.38},{"date":"2024-01-11T16:00:00.000Z","stockId":887,"sp":11.47},{"date":"2024-01-10T16:00:00.000Z","stockId":887,"sp":11.56},{"date":"2024-01-09T16:00:00.000Z","stockId":887,"sp":11.4},{"date":"2024-01-08T16:00:00.000Z","stockId":887,"sp":11.54},{"date":"2024-01-07T16:00:00.000Z","stockId":887,"sp":11.47},{"date":"2024-01-04T16:00:00.000Z","stockId":887,"sp":11.84},{"date":"2024-01-03T16:00:00.000Z","stockId":887,"sp":12.06},{"date":"2024-01-02T16:00:00.000Z","stockId":887,"sp":12.1},{"date":"2024-01-01T16:00:00.000Z","stockId":887,"sp":12.33},{"date":"2023-12-28T16:00:00.000Z","stockId":887,"sp":12.37},{"date":"2023-12-27T16:00:00.000Z","stockId":887,"sp":12.25},{"date":"2023-12-26T16:00:00.000Z","stockId":887,"sp":12.06},{"date":"2023-12-25T16:00:00.000Z","stockId":887,"sp":12},{"date":"2023-12-24T16:00:00.000Z","stockId":887,"sp":12.24},{"date":"2023-12-21T16:00:00.000Z","stockId":887,"sp":11.99},{"date":"2023-12-20T16:00:00.000Z","stockId":887,"sp":12.07},{"date":"2023-12-19T16:00:00.000Z","stockId":887,"sp":11.95},{"date":"2023-12-18T16:00:00.000Z","stockId":887,"sp":12.27},{"date":"2023-12-17T16:00:00.000Z","stockId":887,"sp":12.28},{"date":"2023-12-14T16:00:00.000Z","stockId":887,"sp":12.47},{"date":"2023-12-13T16:00:00.000Z","stockId":887,"sp":12.49},{"date":"2023-12-12T16:00:00.000Z","stockId":887,"sp":12.5},{"date":"2023-12-11T16:00:00.000Z","stockId":887,"sp":12.75},{"date":"2023-12-10T16:00:00.000Z","stockId":887,"sp":12.7},{"date":"2023-12-07T16:00:00.000Z","stockId":887,"sp":12.31},{"date":"2023-12-06T16:00:00.000Z","stockId":887,"sp":12.57},{"date":"2023-12-05T16:00:00.000Z","stockId":887,"sp":12.64},{"date":"2023-12-04T16:00:00.000Z","stockId":887,"sp":12.6},{"date":"2023-12-03T16:00:00.000Z","stockId":887,"sp":12.96},{"date":"2023-11-30T16:00:00.000Z","stockId":887,"sp":13.04},{"date":"2023-11-29T16:00:00.000Z","stockId":887,"sp":13.26},{"date":"2023-11-28T16:00:00.000Z","stockId":887,"sp":13.39},{"date":"2023-11-27T16:00:00.000Z","stockId":887,"sp":13.47},{"date":"2023-11-26T16:00:00.000Z","stockId":887,"sp":13.16},{"date":"2023-11-23T16:00:00.000Z","stockId":887,"sp":13.14},{"date":"2023-11-22T16:00:00.000Z","stockId":887,"sp":13.23},{"date":"2023-11-21T16:00:00.000Z","stockId":887,"sp":12.59},{"date":"2023-11-20T16:00:00.000Z","stockId":887,"sp":12.9},{"date":"2023-11-19T16:00:00.000Z","stockId":887,"sp":13},{"date":"2023-11-16T16:00:00.000Z","stockId":887,"sp":12.92},{"date":"2023-11-15T16:00:00.000Z","stockId":887,"sp":12.74},{"date":"2023-11-14T16:00:00.000Z","stockId":887,"sp":12.88},{"date":"2023-11-13T16:00:00.000Z","stockId":887,"sp":12.68},{"date":"2023-11-12T16:00:00.000Z","stockId":887,"sp":12.61},{"date":"2023-11-09T16:00:00.000Z","stockId":887,"sp":12.59},{"date":"2023-11-08T16:00:00.000Z","stockId":887,"sp":12.67},{"date":"2023-11-07T16:00:00.000Z","stockId":887,"sp":12.78},{"date":"2023-11-06T16:00:00.000Z","stockId":887,"sp":12.9},{"date":"2023-11-05T16:00:00.000Z","stockId":887,"sp":12.94},{"date":"2023-11-02T16:00:00.000Z","stockId":887,"sp":12.84},{"date":"2023-11-01T16:00:00.000Z","stockId":887,"sp":12.67},{"date":"2023-10-31T16:00:00.000Z","stockId":887,"sp":12.76},{"date":"2023-10-30T16:00:00.000Z","stockId":887,"sp":12.89},{"date":"2023-10-29T16:00:00.000Z","stockId":887,"sp":12.49},{"date":"2023-10-26T16:00:00.000Z","stockId":887,"sp":12.37},{"date":"2023-10-25T16:00:00.000Z","stockId":887,"sp":12.17},{"date":"2023-10-24T16:00:00.000Z","stockId":887,"sp":11.79},{"date":"2023-10-23T16:00:00.000Z","stockId":887,"sp":11.46},{"date":"2023-10-22T16:00:00.000Z","stockId":887,"sp":11.47},{"date":"2023-10-19T16:00:00.000Z","stockId":887,"sp":11.81},{"date":"2023-10-18T16:00:00.000Z","stockId":887,"sp":11.83},{"date":"2023-10-17T16:00:00.000Z","stockId":887,"sp":12.28},{"date":"2023-10-16T16:00:00.000Z","stockId":887,"sp":12.28},{"date":"2023-10-15T16:00:00.000Z","stockId":887,"sp":12.49},{"date":"2023-10-12T16:00:00.000Z","stockId":887,"sp":12.57},{"date":"2023-10-11T16:00:00.000Z","stockId":887,"sp":12.54},{"date":"2023-10-10T16:00:00.000Z","stockId":887,"sp":12.4},{"date":"2023-10-09T16:00:00.000Z","stockId":887,"sp":12.42},{"date":"2023-10-08T16:00:00.000Z","stockId":887,"sp":12.55},{"date":"2023-09-27T16:00:00.000Z","stockId":887,"sp":12.08},{"date":"2023-09-26T16:00:00.000Z","stockId":887,"sp":11.9},{"date":"2023-09-25T16:00:00.000Z","stockId":887,"sp":11.9},{"date":"2023-09-24T16:00:00.000Z","stockId":887,"sp":12},{"date":"2023-09-21T16:00:00.000Z","stockId":887,"sp":12.02},{"date":"2023-09-20T16:00:00.000Z","stockId":887,"sp":11.73},{"date":"2023-09-19T16:00:00.000Z","stockId":887,"sp":11.9},{"date":"2023-09-18T16:00:00.000Z","stockId":887,"sp":12.11},{"date":"2023-09-17T16:00:00.000Z","stockId":887,"sp":12.14},{"date":"2023-09-14T16:00:00.000Z","stockId":887,"sp":11.81},{"date":"2023-09-13T16:00:00.000Z","stockId":887,"sp":11.83},{"date":"2023-09-12T16:00:00.000Z","stockId":887,"sp":12.04},{"date":"2023-09-11T16:00:00.000Z","stockId":887,"sp":12.39},{"date":"2023-09-10T16:00:00.000Z","stockId":887,"sp":12.32},{"date":"2023-09-07T16:00:00.000Z","stockId":887,"sp":11.97},{"date":"2023-09-06T16:00:00.000Z","stockId":887,"sp":12.05},{"date":"2023-09-05T16:00:00.000Z","stockId":887,"sp":12.41},{"date":"2023-09-04T16:00:00.000Z","stockId":887,"sp":12.38},{"date":"2023-09-03T16:00:00.000Z","stockId":887,"sp":12.48},{"date":"2023-08-31T16:00:00.000Z","stockId":887,"sp":12.15},{"date":"2023-08-30T16:00:00.000Z","stockId":887,"sp":12.07},{"date":"2023-08-29T16:00:00.000Z","stockId":887,"sp":12.08},{"date":"2023-08-28T16:00:00.000Z","stockId":887,"sp":12},{"date":"2023-08-27T16:00:00.000Z","stockId":887,"sp":11.47},{"date":"2023-08-24T16:00:00.000Z","stockId":887,"sp":11.48},{"date":"2023-08-23T16:00:00.000Z","stockId":887,"sp":11.71},{"date":"2023-08-22T16:00:00.000Z","stockId":887,"sp":11.66},{"date":"2023-08-21T16:00:00.000Z","stockId":887,"sp":11.95},{"date":"2023-08-20T16:00:00.000Z","stockId":887,"sp":11.84},{"date":"2023-08-17T16:00:00.000Z","stockId":887,"sp":11.87},{"date":"2023-08-16T16:00:00.000Z","stockId":887,"sp":12.2},{"date":"2023-08-15T16:00:00.000Z","stockId":887,"sp":11.97},{"date":"2023-08-14T16:00:00.000Z","stockId":887,"sp":12.22},{"date":"2023-08-13T16:00:00.000Z","stockId":887,"sp":12.37},{"date":"2023-08-10T16:00:00.000Z","stockId":887,"sp":12.7},{"date":"2023-08-09T16:00:00.000Z","stockId":887,"sp":13.03},{"date":"2023-08-08T16:00:00.000Z","stockId":887,"sp":13.14},{"date":"2023-08-07T16:00:00.000Z","stockId":887,"sp":13.36},{"date":"2023-08-06T16:00:00.000Z","stockId":887,"sp":13.55},{"date":"2023-08-03T16:00:00.000Z","stockId":887,"sp":13.56},{"date":"2023-08-02T16:00:00.000Z","stockId":887,"sp":13.2},{"date":"2023-08-01T16:00:00.000Z","stockId":887,"sp":13.43},{"date":"2023-07-31T16:00:00.000Z","stockId":887,"sp":13.32},{"date":"2023-07-30T16:00:00.000Z","stockId":887,"sp":13.52},{"date":"2023-07-27T16:00:00.000Z","stockId":887,"sp":13.35},{"date":"2023-07-26T16:00:00.000Z","stockId":887,"sp":13.05},{"date":"2023-07-25T16:00:00.000Z","stockId":887,"sp":13.02},{"date":"2023-07-24T16:00:00.000Z","stockId":887,"sp":13.42}],"dateFlag":"day"}