window.pageData = {"stock":{"_id":889,"stockCode":"000889","exchange":"sz","market":"a","stockType":"company","followedNum":177,"ipoDate":"1997-12-17T16:00:00.000Z","areaCode":"cn","blackenedNum":20,"provinceCode":2,"fsTableType":"non_financial","tickerId":889,"establishDate":"1997-05-15T16:00:00.000Z","memoNum":12,"listingStatus":"normally_listed","currency":"CNY","name":"中嘉博创","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zjbc","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"吴鹰","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-15T19:07:39.592Z"}],"province":{"shortName":"河北"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000730101,"stockCode":"730101","name":"通信运营","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.126538785641362},"pb":{"mcw":1.42394113556147},"ps_ttm":{"mcw":1.461260197983384},"dyr":{"mcw":0.04563024587770305}},"staticDividendYieldRatio":0.04798810829968884},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090202,"stockCode":"C090202","exchange":"sz","stockType":"industry","source":"cni","tickerId":90202,"name":"通信技术服务"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730100,"stockCode":"730100","name":"通信运营","stockType":"industry","exchange":"sw","tickerId":730100,"source":"sw"},{"_id":2010000730101,"stockCode":"730101","name":"通信运营","stockType":"industry","exchange":"sw","tickerId":730101,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730100,"stockCode":"730100","name":"通信服务","stockType":"industry","exchange":"sw_2021","tickerId":730100,"source":"sw_2021"},{"_id":2020000730103,"stockCode":"730103","name":"通信工程及服务","stockType":"industry","exchange":"sw_2021","tickerId":730103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zjbctech.com","companyName":"中嘉博创信息技术股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为9953.38万元-14930.06万元，与上年同期相比扭亏。","maxProfit":149300600,"minProfit":99533800,"performanceType":"deficit_stop","reason":"本报告期，通信网络维护业务因服务区域变动，营业收入同比小幅下滑，公司多措并举落实降本增效，持续优化人员架构，提高运维车辆效率、降低租赁成本等一系列降本举措，整体成本费用得到有效管控，实现利润同比大幅增长；信息智能传输业务受整体市场环境的持续影响，新增客户量减少，总体业务规模下降，收入和成本同比下降，同时公司持续实施降本增效举措，优化人员配置，削减租赁开支，有效降低期间费用，推动利润较去年同期小幅增长；与此同时，本期母公司同步严控各项开支，整体费用同比下降，同时本期确认了公司对刘英魁方约1.3亿元的金钱债权并计入营业外收入项下。综合作用下，公司整体实现扭亏为盈。业绩变动主要源于非经常性损益的情况说明如下：根据北京仲裁委员会于2025年8月6日作出的(2023)京仲案字第07433号裁决书，公司对刘英魁方应该享有不低于4.8亿元债权，又根据相关规定，“当事人申请撤销仲裁裁决的，应当自收到裁决书之日起六个月内提出”、“被执行人向人民法院申请不予执行仲裁裁决的，应当在执行通知书送达之日起十五日内提出书面申请”，刘英魁方申请不予执行仲裁裁决或申请撤销仲裁裁决的期满之日不晚于2026年2月10日。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":889,"type":"tr_dri","cagr_p_r_fs":0.020783731034717645,"cagr_p_r_fys":-0.07222222222222097,"cagr_p_r_y1":-0.08743169398906925,"cagr_p_r_y3":0.23293565868067878,"cagr_p_r_y5":-0.0154271562849293,"p_r_fs":0.8001406116999832,"cagr_p_r_d30":-0.11405835543766574,"cagr_p_r_d60":-0.35145631067961136,"cagr_p_r_d90":-0.3686200378071831,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"1997-12-17T16:00:00.000Z","cagr_p_r_y10":-0.09011572832578685,"cagr_p_r_y20":0.03810866359157927,"cagr_p_r_d14":0.012121212121212421,"cagr_p_r_d7":0.10596026490066257},"shnc":{"stockId":889,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":35682,"shnc_d90":0.13524863987782762,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":35682,"shnc_q1":0.13524863987782762,"shnc_q2":-0.061617357001972385,"shnc_q3":-0.10812837432513497,"shnc_y1":0.3363043966744064,"shnc_y2":0.09851610122529401},"ple":{"stockId":889,"type":"ple","ps":57000000,"ps_mc":190380000,"ps_shbt10sh_r":0.16767421862366158,"ps_sc_r":0.0609,"pc":2,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-123.99103849658366,"d_pe_ttm":-127.50923553271083,"pb":45.027105102311715,"pb_wo_gw":-76.85336754857721,"dyr":0,"mc":3127212327.44,"mc_om":3127212327.44,"sp":3.34,"spc":0.0152,"ta":324204272,"to_r":0.11182082287552364,"cmc":2905282788,"ecmc":2198134363.74,"ecmc_psh":61603,"shn":35682},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"686ecdf63cf788fff2747567","stockId":889,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2025-06-09T16:00:00.000Z","date":"2025-06-09T16:00:00.000Z","changeQuantity":-1128800,"sharesChangeRatio":0.0012,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":4.0482156438148795,"lastUpdated":"2025-07-30T09:43:21.189Z","stock":{"_id":889,"stockCode":"000889","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":889,"memoNum":12,"currency":"CNY","name":"中嘉博创","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf62","stockId":889,"source":"cn_info","shareholderName":"北京博升优势科技发展有限公司","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-29T16:00:00.000Z","changeQuantity":3670000,"sharesChangeRatio":0.00392,"priceLimit":"1.853","sharesHeldAfterChange":0.0153,"quantityHeldAfterChange":14370933,"priceFloor":1.853,"priceCeiling":1.853,"averagePrice":1.853,"stock":{"_id":889,"stockCode":"000889","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":889,"memoNum":12,"currency":"CNY","name":"中嘉博创","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf63","stockId":889,"source":"cn_info","shareholderName":"孝昌鹰溪谷投资中心(有限合伙)","declarationDate":"2023-11-30T16:00:00.000Z","date":"2023-11-29T16:00:00.000Z","changeQuantity":2334203,"sharesChangeRatio":0.00249,"priceLimit":"1.853","sharesHeldAfterChange":0.2261,"quantityHeldAfterChange":211721085,"priceFloor":1.853,"priceCeiling":1.853,"averagePrice":1.853,"stock":{"_id":889,"stockCode":"000889","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":889,"memoNum":12,"currency":"CNY","name":"中嘉博创","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf60","stockId":889,"source":"cn_info","shareholderName":"北京博升优势科技发展有限公司","declarationDate":"2023-11-02T16:00:00.000Z","date":"2023-10-31T16:00:00.000Z","changeQuantity":2275000,"sharesChangeRatio":0.00243,"sharesHeldAfterChange":0.0114,"quantityHeldAfterChange":10700933,"candlestickAveragePrice":1.8735467383794786,"lastUpdated":"2025-07-30T09:43:21.192Z","stock":{"_id":889,"stockCode":"000889","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":889,"memoNum":12,"currency":"CNY","name":"中嘉博创","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf61","stockId":889,"source":"cn_info","shareholderName":"孝昌鹰溪谷投资中心(有限合伙)","declarationDate":"2023-11-02T16:00:00.000Z","date":"2023-10-31T16:00:00.000Z","changeQuantity":1681700,"sharesChangeRatio":0.0018,"sharesHeldAfterChange":0.2236,"quantityHeldAfterChange":209386882,"candlestickAveragePrice":1.8735467383794786,"lastUpdated":"2025-07-30T09:43:21.195Z","stock":{"_id":889,"stockCode":"000889","exchange":"sz","market":"a","stockType":"company","followedNum":177,"areaCode":"cn","blackenedNum":20,"fsTableType":"non_financial","tickerId":889,"memoNum":12,"currency":"CNY","name":"中嘉博创","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":889,"sp":3.34},{"stockId":889,"date":"2026-07-14T16:00:00.000Z","sp":3.29},{"date":"2026-07-13T16:00:00.000Z","stockId":889,"sp":2.99},{"stockId":889,"date":"2026-07-12T16:00:00.000Z","sp":2.98},{"stockId":889,"date":"2026-07-09T16:00:00.000Z","sp":3.09},{"date":"2026-07-08T16:00:00.000Z","stockId":889,"sp":3.02},{"date":"2026-07-07T16:00:00.000Z","stockId":889,"sp":3.03},{"date":"2026-07-06T16:00:00.000Z","stockId":889,"sp":3.03},{"stockId":889,"date":"2026-07-05T16:00:00.000Z","sp":3.13},{"stockId":889,"date":"2026-07-02T16:00:00.000Z","sp":3.28},{"date":"2026-07-01T16:00:00.000Z","stockId":889,"sp":3.3},{"date":"2026-06-30T16:00:00.000Z","stockId":889,"sp":3.42},{"stockId":889,"date":"2026-06-29T16:00:00.000Z","sp":3.37},{"stockId":889,"date":"2026-06-28T16:00:00.000Z","sp":3.33},{"stockId":889,"date":"2026-06-25T16:00:00.000Z","sp":3.37},{"date":"2026-06-24T16:00:00.000Z","stockId":889,"sp":3.59},{"date":"2026-06-23T16:00:00.000Z","stockId":889,"sp":3.8},{"stockId":889,"date":"2026-06-22T16:00:00.000Z","sp":3.94},{"date":"2026-06-21T16:00:00.000Z","stockId":889,"sp":4.26},{"stockId":889,"date":"2026-06-17T16:00:00.000Z","sp":4.02},{"stockId":889,"date":"2026-06-16T16:00:00.000Z","sp":3.65},{"date":"2026-06-15T16:00:00.000Z","stockId":889,"sp":3.77},{"stockId":889,"date":"2026-06-14T16:00:00.000Z","sp":3.55},{"stockId":889,"date":"2026-06-11T16:00:00.000Z","sp":3.49},{"stockId":889,"date":"2026-06-10T16:00:00.000Z","sp":3.51},{"stockId":889,"date":"2026-06-09T16:00:00.000Z","sp":3.58},{"stockId":889,"date":"2026-06-08T16:00:00.000Z","sp":3.67},{"stockId":889,"date":"2026-06-07T16:00:00.000Z","sp":3.62},{"stockId":889,"date":"2026-06-04T16:00:00.000Z","sp":3.76},{"stockId":889,"date":"2026-06-03T16:00:00.000Z","sp":3.82},{"stockId":889,"date":"2026-06-02T16:00:00.000Z","sp":3.95},{"stockId":889,"date":"2026-06-01T16:00:00.000Z","sp":3.91},{"stockId":889,"date":"2026-05-31T16:00:00.000Z","sp":4.01},{"date":"2026-05-28T16:00:00.000Z","stockId":889,"sp":4.04},{"stockId":889,"date":"2026-05-27T16:00:00.000Z","sp":4.3},{"date":"2026-05-26T16:00:00.000Z","stockId":889,"sp":3.91},{"date":"2026-05-25T16:00:00.000Z","stockId":889,"sp":3.94},{"stockId":889,"date":"2026-05-24T16:00:00.000Z","sp":4.13},{"date":"2026-05-21T16:00:00.000Z","stockId":889,"sp":4.23},{"date":"2026-05-20T16:00:00.000Z","stockId":889,"sp":4.05},{"date":"2026-05-19T16:00:00.000Z","stockId":889,"sp":4.45},{"date":"2026-05-18T16:00:00.000Z","stockId":889,"sp":4.7},{"stockId":889,"date":"2026-05-17T16:00:00.000Z","sp":4.84},{"date":"2026-05-14T16:00:00.000Z","stockId":889,"sp":5.15},{"stockId":889,"date":"2026-05-13T16:00:00.000Z","sp":5.32},{"date":"2026-05-12T16:00:00.000Z","stockId":889,"sp":5.57},{"date":"2026-05-11T16:00:00.000Z","stockId":889,"sp":5.06},{"stockId":889,"date":"2026-05-10T16:00:00.000Z","sp":5.26},{"date":"2026-05-07T16:00:00.000Z","stockId":889,"sp":5.41},{"stockId":889,"date":"2026-05-06T16:00:00.000Z","sp":5.35},{"stockId":889,"date":"2026-05-05T16:00:00.000Z","sp":4.86},{"stockId":889,"date":"2026-04-29T16:00:00.000Z","sp":4.42},{"date":"2026-04-28T16:00:00.000Z","stockId":889,"sp":4.81},{"stockId":889,"date":"2026-04-27T16:00:00.000Z","sp":4.91},{"date":"2026-04-26T16:00:00.000Z","stockId":889,"sp":4.46},{"date":"2026-04-23T16:00:00.000Z","stockId":889,"sp":4.79},{"date":"2026-04-22T16:00:00.000Z","stockId":889,"sp":4.35},{"stockId":889,"date":"2026-04-21T16:00:00.000Z","sp":4.62},{"date":"2026-04-20T16:00:00.000Z","stockId":889,"sp":4.66},{"date":"2026-04-19T16:00:00.000Z","stockId":889,"sp":5.14},{"stockId":889,"date":"2026-04-16T16:00:00.000Z","sp":5.29},{"date":"2026-04-15T16:00:00.000Z","stockId":889,"sp":5},{"date":"2026-04-14T16:00:00.000Z","stockId":889,"sp":4.74},{"stockId":889,"date":"2026-04-13T16:00:00.000Z","sp":4.31},{"stockId":889,"date":"2026-04-12T16:00:00.000Z","sp":3.92},{"stockId":889,"date":"2026-04-09T16:00:00.000Z","sp":4.35},{"stockId":889,"date":"2026-04-08T16:00:00.000Z","sp":3.95},{"stockId":889,"date":"2026-04-07T16:00:00.000Z","sp":3.59},{"stockId":889,"date":"2026-04-06T16:00:00.000Z","sp":3.26},{"stockId":889,"date":"2026-04-02T16:00:00.000Z","sp":3.2},{"stockId":889,"date":"2026-04-01T16:00:00.000Z","sp":3.3},{"stockId":889,"date":"2026-03-31T16:00:00.000Z","sp":3.4},{"stockId":889,"date":"2026-03-30T16:00:00.000Z","sp":3.36},{"stockId":889,"date":"2026-03-29T16:00:00.000Z","sp":3.48},{"date":"2026-03-26T16:00:00.000Z","stockId":889,"sp":3.41},{"stockId":889,"date":"2026-03-25T16:00:00.000Z","sp":3.38},{"date":"2026-03-24T16:00:00.000Z","stockId":889,"sp":3.54},{"date":"2026-03-23T16:00:00.000Z","stockId":889,"sp":3.22},{"stockId":889,"date":"2026-03-22T16:00:00.000Z","sp":3.04},{"stockId":889,"date":"2026-03-19T16:00:00.000Z","sp":3.24},{"date":"2026-03-18T16:00:00.000Z","stockId":889,"sp":3.34},{"date":"2026-03-17T16:00:00.000Z","stockId":889,"sp":3.42},{"stockId":889,"date":"2026-03-16T16:00:00.000Z","sp":3.38},{"date":"2026-03-15T16:00:00.000Z","stockId":889,"sp":3.45},{"date":"2026-03-12T16:00:00.000Z","stockId":889,"sp":3.46},{"stockId":889,"date":"2026-03-11T16:00:00.000Z","sp":3.5},{"stockId":889,"date":"2026-03-10T16:00:00.000Z","sp":3.56},{"stockId":889,"date":"2026-03-09T16:00:00.000Z","sp":3.64},{"stockId":889,"date":"2026-03-08T16:00:00.000Z","sp":3.61},{"stockId":889,"date":"2026-03-05T16:00:00.000Z","sp":3.6},{"stockId":889,"date":"2026-03-04T16:00:00.000Z","sp":3.52},{"stockId":889,"date":"2026-03-03T16:00:00.000Z","sp":3.44},{"date":"2026-03-02T16:00:00.000Z","stockId":889,"sp":3.47},{"date":"2026-03-01T16:00:00.000Z","stockId":889,"sp":3.58},{"stockId":889,"date":"2026-02-26T16:00:00.000Z","sp":3.75},{"stockId":889,"date":"2026-02-25T16:00:00.000Z","sp":3.72},{"date":"2026-02-24T16:00:00.000Z","stockId":889,"sp":3.73},{"stockId":889,"date":"2026-02-23T16:00:00.000Z","sp":3.74},{"stockId":889,"date":"2026-02-12T16:00:00.000Z","sp":3.69},{"stockId":889,"date":"2026-02-11T16:00:00.000Z","sp":3.65},{"stockId":889,"date":"2026-02-10T16:00:00.000Z","sp":3.71},{"stockId":889,"date":"2026-02-09T16:00:00.000Z","sp":3.82},{"date":"2026-02-08T16:00:00.000Z","stockId":889,"sp":3.8},{"stockId":889,"date":"2026-02-05T16:00:00.000Z","sp":3.67},{"stockId":889,"date":"2026-02-04T16:00:00.000Z","sp":3.65},{"stockId":889,"date":"2026-02-03T16:00:00.000Z","sp":3.63},{"date":"2026-02-02T16:00:00.000Z","stockId":889,"sp":3.61},{"stockId":889,"date":"2026-02-01T16:00:00.000Z","sp":3.56},{"stockId":889,"date":"2026-01-29T16:00:00.000Z","sp":3.6},{"stockId":889,"date":"2026-01-28T16:00:00.000Z","sp":3.55},{"date":"2026-01-27T16:00:00.000Z","stockId":889,"sp":3.56},{"stockId":889,"date":"2026-01-26T16:00:00.000Z","sp":3.65},{"stockId":889,"date":"2026-01-25T16:00:00.000Z","sp":3.69},{"stockId":889,"date":"2026-01-22T16:00:00.000Z","sp":3.83},{"date":"2026-01-21T16:00:00.000Z","stockId":889,"sp":3.73},{"stockId":889,"date":"2026-01-20T16:00:00.000Z","sp":3.67},{"stockId":889,"date":"2026-01-19T16:00:00.000Z","sp":3.64},{"stockId":889,"date":"2026-01-18T16:00:00.000Z","sp":3.75},{"stockId":889,"date":"2026-01-15T16:00:00.000Z","sp":3.7},{"date":"2026-01-14T16:00:00.000Z","stockId":889,"sp":3.81},{"date":"2026-01-13T16:00:00.000Z","stockId":889,"sp":3.93},{"stockId":889,"date":"2026-01-12T16:00:00.000Z","sp":3.79},{"stockId":889,"date":"2026-01-11T16:00:00.000Z","sp":3.94},{"stockId":889,"date":"2026-01-08T16:00:00.000Z","sp":3.58},{"date":"2026-01-07T16:00:00.000Z","stockId":889,"sp":3.57},{"date":"2026-01-06T16:00:00.000Z","stockId":889,"sp":3.54},{"date":"2026-01-05T16:00:00.000Z","stockId":889,"sp":3.62},{"date":"2026-01-04T16:00:00.000Z","stockId":889,"sp":3.62},{"date":"2025-12-30T16:00:00.000Z","stockId":889,"sp":3.6},{"date":"2025-12-29T16:00:00.000Z","stockId":889,"sp":3.66},{"date":"2025-12-28T16:00:00.000Z","stockId":889,"sp":3.72},{"date":"2025-12-25T16:00:00.000Z","stockId":889,"sp":3.73},{"date":"2025-12-24T16:00:00.000Z","stockId":889,"sp":3.58},{"date":"2025-12-23T16:00:00.000Z","stockId":889,"sp":3.54},{"date":"2025-12-22T16:00:00.000Z","stockId":889,"sp":3.53},{"date":"2025-12-21T16:00:00.000Z","stockId":889,"sp":3.68},{"date":"2025-12-18T16:00:00.000Z","stockId":889,"sp":3.7},{"date":"2025-12-17T16:00:00.000Z","stockId":889,"sp":3.61},{"date":"2025-12-16T16:00:00.000Z","stockId":889,"sp":3.58},{"date":"2025-12-15T16:00:00.000Z","stockId":889,"sp":3.59},{"date":"2025-12-14T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-12-11T16:00:00.000Z","stockId":889,"sp":3.59},{"date":"2025-12-10T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-12-09T16:00:00.000Z","stockId":889,"sp":3.71},{"date":"2025-12-08T16:00:00.000Z","stockId":889,"sp":3.71},{"date":"2025-12-07T16:00:00.000Z","stockId":889,"sp":3.75},{"date":"2025-12-04T16:00:00.000Z","stockId":889,"sp":3.73},{"date":"2025-12-03T16:00:00.000Z","stockId":889,"sp":3.66},{"date":"2025-12-02T16:00:00.000Z","stockId":889,"sp":3.74},{"date":"2025-12-01T16:00:00.000Z","stockId":889,"sp":3.8},{"date":"2025-11-30T16:00:00.000Z","stockId":889,"sp":3.82},{"date":"2025-11-27T16:00:00.000Z","stockId":889,"sp":3.93},{"date":"2025-11-26T16:00:00.000Z","stockId":889,"sp":3.81},{"date":"2025-11-25T16:00:00.000Z","stockId":889,"sp":3.87},{"date":"2025-11-24T16:00:00.000Z","stockId":889,"sp":3.87},{"date":"2025-11-23T16:00:00.000Z","stockId":889,"sp":3.83},{"date":"2025-11-20T16:00:00.000Z","stockId":889,"sp":3.76},{"date":"2025-11-19T16:00:00.000Z","stockId":889,"sp":4.03},{"date":"2025-11-18T16:00:00.000Z","stockId":889,"sp":4.12},{"date":"2025-11-17T16:00:00.000Z","stockId":889,"sp":4.22},{"date":"2025-11-16T16:00:00.000Z","stockId":889,"sp":4.48},{"date":"2025-11-13T16:00:00.000Z","stockId":889,"sp":4.44},{"date":"2025-11-12T16:00:00.000Z","stockId":889,"sp":4.42},{"date":"2025-11-11T16:00:00.000Z","stockId":889,"sp":4.02},{"date":"2025-11-10T16:00:00.000Z","stockId":889,"sp":3.97},{"date":"2025-11-09T16:00:00.000Z","stockId":889,"sp":3.97},{"date":"2025-11-06T16:00:00.000Z","stockId":889,"sp":4.01},{"date":"2025-11-05T16:00:00.000Z","stockId":889,"sp":3.98},{"date":"2025-11-04T16:00:00.000Z","stockId":889,"sp":3.98},{"date":"2025-11-03T16:00:00.000Z","stockId":889,"sp":3.96},{"date":"2025-11-02T16:00:00.000Z","stockId":889,"sp":3.94},{"date":"2025-10-30T16:00:00.000Z","stockId":889,"sp":3.75},{"date":"2025-10-29T16:00:00.000Z","stockId":889,"sp":3.73},{"date":"2025-10-28T16:00:00.000Z","stockId":889,"sp":3.77},{"date":"2025-10-27T16:00:00.000Z","stockId":889,"sp":3.78},{"date":"2025-10-26T16:00:00.000Z","stockId":889,"sp":3.76},{"date":"2025-10-23T16:00:00.000Z","stockId":889,"sp":3.77},{"date":"2025-10-22T16:00:00.000Z","stockId":889,"sp":3.84},{"date":"2025-10-21T16:00:00.000Z","stockId":889,"sp":3.89},{"date":"2025-10-20T16:00:00.000Z","stockId":889,"sp":3.91},{"date":"2025-10-19T16:00:00.000Z","stockId":889,"sp":3.95},{"date":"2025-10-16T16:00:00.000Z","stockId":889,"sp":3.85},{"date":"2025-10-15T16:00:00.000Z","stockId":889,"sp":3.89},{"date":"2025-10-14T16:00:00.000Z","stockId":889,"sp":4},{"date":"2025-10-13T16:00:00.000Z","stockId":889,"sp":3.84},{"date":"2025-10-12T16:00:00.000Z","stockId":889,"sp":3.79},{"date":"2025-10-09T16:00:00.000Z","stockId":889,"sp":3.58},{"date":"2025-10-08T16:00:00.000Z","stockId":889,"sp":3.54},{"date":"2025-09-29T16:00:00.000Z","stockId":889,"sp":3.58},{"date":"2025-09-28T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-09-25T16:00:00.000Z","stockId":889,"sp":3.73},{"date":"2025-09-24T16:00:00.000Z","stockId":889,"sp":3.39},{"date":"2025-09-23T16:00:00.000Z","stockId":889,"sp":3.38},{"date":"2025-09-22T16:00:00.000Z","stockId":889,"sp":3.3},{"date":"2025-09-21T16:00:00.000Z","stockId":889,"sp":3.38},{"date":"2025-09-18T16:00:00.000Z","stockId":889,"sp":3.38},{"date":"2025-09-17T16:00:00.000Z","stockId":889,"sp":3.37},{"date":"2025-09-16T16:00:00.000Z","stockId":889,"sp":3.49},{"date":"2025-09-15T16:00:00.000Z","stockId":889,"sp":3.55},{"date":"2025-09-14T16:00:00.000Z","stockId":889,"sp":3.51},{"date":"2025-09-11T16:00:00.000Z","stockId":889,"sp":3.56},{"date":"2025-09-10T16:00:00.000Z","stockId":889,"sp":3.61},{"date":"2025-09-09T16:00:00.000Z","stockId":889,"sp":3.57},{"date":"2025-09-08T16:00:00.000Z","stockId":889,"sp":3.5},{"date":"2025-09-07T16:00:00.000Z","stockId":889,"sp":3.55},{"date":"2025-09-04T16:00:00.000Z","stockId":889,"sp":3.57},{"date":"2025-09-03T16:00:00.000Z","stockId":889,"sp":3.5},{"date":"2025-09-02T16:00:00.000Z","stockId":889,"sp":3.53},{"date":"2025-09-01T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-08-31T16:00:00.000Z","stockId":889,"sp":3.72},{"date":"2025-08-28T16:00:00.000Z","stockId":889,"sp":3.66},{"date":"2025-08-27T16:00:00.000Z","stockId":889,"sp":3.72},{"date":"2025-08-26T16:00:00.000Z","stockId":889,"sp":3.74},{"date":"2025-08-25T16:00:00.000Z","stockId":889,"sp":3.94},{"date":"2025-08-24T16:00:00.000Z","stockId":889,"sp":4.04},{"date":"2025-08-21T16:00:00.000Z","stockId":889,"sp":3.97},{"date":"2025-08-20T16:00:00.000Z","stockId":889,"sp":3.98},{"date":"2025-08-19T16:00:00.000Z","stockId":889,"sp":3.95},{"date":"2025-08-18T16:00:00.000Z","stockId":889,"sp":3.9},{"date":"2025-08-17T16:00:00.000Z","stockId":889,"sp":3.94},{"date":"2025-08-14T16:00:00.000Z","stockId":889,"sp":3.98},{"date":"2025-08-13T16:00:00.000Z","stockId":889,"sp":3.88},{"date":"2025-08-12T16:00:00.000Z","stockId":889,"sp":4.04},{"date":"2025-08-11T16:00:00.000Z","stockId":889,"sp":4.12},{"date":"2025-08-10T16:00:00.000Z","stockId":889,"sp":4.32},{"date":"2025-08-07T16:00:00.000Z","stockId":889,"sp":4.21},{"date":"2025-08-06T16:00:00.000Z","stockId":889,"sp":4.08},{"date":"2025-08-05T16:00:00.000Z","stockId":889,"sp":3.96},{"date":"2025-08-04T16:00:00.000Z","stockId":889,"sp":3.84},{"date":"2025-08-03T16:00:00.000Z","stockId":889,"sp":3.71},{"date":"2025-07-31T16:00:00.000Z","stockId":889,"sp":3.7},{"date":"2025-07-30T16:00:00.000Z","stockId":889,"sp":3.85},{"date":"2025-07-29T16:00:00.000Z","stockId":889,"sp":3.5},{"date":"2025-07-28T16:00:00.000Z","stockId":889,"sp":3.55},{"date":"2025-07-27T16:00:00.000Z","stockId":889,"sp":3.6},{"date":"2025-07-24T16:00:00.000Z","stockId":889,"sp":3.57},{"date":"2025-07-23T16:00:00.000Z","stockId":889,"sp":3.53},{"date":"2025-07-22T16:00:00.000Z","stockId":889,"sp":3.5},{"date":"2025-07-21T16:00:00.000Z","stockId":889,"sp":3.56},{"date":"2025-07-20T16:00:00.000Z","stockId":889,"sp":3.65},{"date":"2025-07-17T16:00:00.000Z","stockId":889,"sp":3.64},{"date":"2025-07-16T16:00:00.000Z","stockId":889,"sp":3.65},{"date":"2025-07-15T16:00:00.000Z","stockId":889,"sp":3.66},{"date":"2025-07-14T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-07-13T16:00:00.000Z","stockId":889,"sp":3.74},{"date":"2025-07-10T16:00:00.000Z","stockId":889,"sp":3.75},{"date":"2025-07-09T16:00:00.000Z","stockId":889,"sp":3.74},{"date":"2025-07-08T16:00:00.000Z","stockId":889,"sp":3.81},{"date":"2025-07-07T16:00:00.000Z","stockId":889,"sp":3.85},{"date":"2025-07-06T16:00:00.000Z","stockId":889,"sp":3.82},{"date":"2025-07-03T16:00:00.000Z","stockId":889,"sp":3.82},{"date":"2025-07-02T16:00:00.000Z","stockId":889,"sp":3.92},{"date":"2025-07-01T16:00:00.000Z","stockId":889,"sp":3.56},{"date":"2025-06-30T16:00:00.000Z","stockId":889,"sp":3.64},{"date":"2025-06-29T16:00:00.000Z","stockId":889,"sp":3.61},{"date":"2025-06-26T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-06-25T16:00:00.000Z","stockId":889,"sp":3.63},{"date":"2025-06-24T16:00:00.000Z","stockId":889,"sp":3.6},{"date":"2025-06-23T16:00:00.000Z","stockId":889,"sp":3.71},{"date":"2025-06-22T16:00:00.000Z","stockId":889,"sp":3.53},{"date":"2025-06-19T16:00:00.000Z","stockId":889,"sp":3.38},{"date":"2025-06-18T16:00:00.000Z","stockId":889,"sp":3.49},{"date":"2025-06-17T16:00:00.000Z","stockId":889,"sp":3.6},{"date":"2025-06-16T16:00:00.000Z","stockId":889,"sp":3.6},{"date":"2025-06-15T16:00:00.000Z","stockId":889,"sp":3.55},{"date":"2025-06-12T16:00:00.000Z","stockId":889,"sp":3.46},{"date":"2025-06-11T16:00:00.000Z","stockId":889,"sp":3.62},{"date":"2025-06-10T16:00:00.000Z","stockId":889,"sp":3.76},{"date":"2025-06-09T16:00:00.000Z","stockId":889,"sp":4.1},{"date":"2025-06-08T16:00:00.000Z","stockId":889,"sp":3.96},{"date":"2025-06-05T16:00:00.000Z","stockId":889,"sp":3.6},{"date":"2025-06-04T16:00:00.000Z","stockId":889,"sp":3.27},{"date":"2025-06-03T16:00:00.000Z","stockId":889,"sp":2.97},{"date":"2025-05-29T16:00:00.000Z","stockId":889,"sp":2.7},{"date":"2025-05-28T16:00:00.000Z","stockId":889,"sp":2.7},{"date":"2025-05-27T16:00:00.000Z","stockId":889,"sp":2.76},{"date":"2025-05-26T16:00:00.000Z","stockId":889,"sp":2.91},{"date":"2025-05-25T16:00:00.000Z","stockId":889,"sp":2.77},{"date":"2025-05-22T16:00:00.000Z","stockId":889,"sp":2.76},{"date":"2025-05-21T16:00:00.000Z","stockId":889,"sp":2.75},{"date":"2025-05-20T16:00:00.000Z","stockId":889,"sp":2.84},{"date":"2025-05-19T16:00:00.000Z","stockId":889,"sp":2.78},{"date":"2025-05-18T16:00:00.000Z","stockId":889,"sp":2.9},{"date":"2025-05-15T16:00:00.000Z","stockId":889,"sp":2.91},{"date":"2025-05-14T16:00:00.000Z","stockId":889,"sp":3.01},{"date":"2025-05-13T16:00:00.000Z","stockId":889,"sp":3.03},{"date":"2025-05-12T16:00:00.000Z","stockId":889,"sp":2.89},{"date":"2025-05-11T16:00:00.000Z","stockId":889,"sp":2.75},{"date":"2025-05-08T16:00:00.000Z","stockId":889,"sp":2.79},{"date":"2025-05-07T16:00:00.000Z","stockId":889,"sp":2.74},{"date":"2025-05-06T16:00:00.000Z","stockId":889,"sp":2.71},{"date":"2025-05-05T16:00:00.000Z","stockId":889,"sp":2.74},{"date":"2025-04-29T16:00:00.000Z","stockId":889,"sp":2.72},{"date":"2025-04-28T16:00:00.000Z","stockId":889,"sp":2.65},{"date":"2025-04-27T16:00:00.000Z","stockId":889,"sp":2.6},{"date":"2025-04-24T16:00:00.000Z","stockId":889,"sp":2.72},{"date":"2025-04-23T16:00:00.000Z","stockId":889,"sp":2.75},{"date":"2025-04-22T16:00:00.000Z","stockId":889,"sp":2.68},{"date":"2025-04-21T16:00:00.000Z","stockId":889,"sp":2.64},{"date":"2025-04-20T16:00:00.000Z","stockId":889,"sp":2.61},{"date":"2025-04-17T16:00:00.000Z","stockId":889,"sp":2.64},{"date":"2025-04-16T16:00:00.000Z","stockId":889,"sp":2.6},{"date":"2025-04-15T16:00:00.000Z","stockId":889,"sp":2.65},{"date":"2025-04-14T16:00:00.000Z","stockId":889,"sp":2.63},{"date":"2025-04-13T16:00:00.000Z","stockId":889,"sp":2.5},{"date":"2025-04-10T16:00:00.000Z","stockId":889,"sp":2.38},{"date":"2025-04-09T16:00:00.000Z","stockId":889,"sp":2.27},{"date":"2025-04-08T16:00:00.000Z","stockId":889,"sp":2.26},{"date":"2025-04-07T16:00:00.000Z","stockId":889,"sp":2.26},{"date":"2025-04-06T16:00:00.000Z","stockId":889,"sp":2.38},{"date":"2025-04-02T16:00:00.000Z","stockId":889,"sp":2.51},{"date":"2025-04-01T16:00:00.000Z","stockId":889,"sp":2.57},{"date":"2025-03-31T16:00:00.000Z","stockId":889,"sp":2.53},{"date":"2025-03-30T16:00:00.000Z","stockId":889,"sp":2.53},{"date":"2025-03-27T16:00:00.000Z","stockId":889,"sp":2.54},{"date":"2025-03-26T16:00:00.000Z","stockId":889,"sp":2.56},{"date":"2025-03-25T16:00:00.000Z","stockId":889,"sp":2.53},{"date":"2025-03-24T16:00:00.000Z","stockId":889,"sp":2.52},{"date":"2025-03-23T16:00:00.000Z","stockId":889,"sp":2.51},{"date":"2025-03-20T16:00:00.000Z","stockId":889,"sp":2.64},{"date":"2025-03-19T16:00:00.000Z","stockId":889,"sp":2.64},{"date":"2025-03-18T16:00:00.000Z","stockId":889,"sp":2.67},{"date":"2025-03-17T16:00:00.000Z","stockId":889,"sp":2.71},{"date":"2025-03-16T16:00:00.000Z","stockId":889,"sp":2.75},{"date":"2025-03-13T16:00:00.000Z","stockId":889,"sp":2.76},{"date":"2025-03-12T16:00:00.000Z","stockId":889,"sp":2.8},{"date":"2025-03-11T16:00:00.000Z","stockId":889,"sp":2.73},{"date":"2025-03-10T16:00:00.000Z","stockId":889,"sp":2.6},{"date":"2025-03-09T16:00:00.000Z","stockId":889,"sp":2.63},{"date":"2025-03-06T16:00:00.000Z","stockId":889,"sp":2.63},{"date":"2025-03-05T16:00:00.000Z","stockId":889,"sp":2.61},{"date":"2025-03-04T16:00:00.000Z","stockId":889,"sp":2.62},{"date":"2025-03-03T16:00:00.000Z","stockId":889,"sp":2.57},{"date":"2025-03-02T16:00:00.000Z","stockId":889,"sp":2.47},{"date":"2025-02-27T16:00:00.000Z","stockId":889,"sp":2.46},{"date":"2025-02-26T16:00:00.000Z","stockId":889,"sp":2.5},{"date":"2025-02-25T16:00:00.000Z","stockId":889,"sp":2.42},{"date":"2025-02-24T16:00:00.000Z","stockId":889,"sp":2.42},{"date":"2025-02-23T16:00:00.000Z","stockId":889,"sp":2.41},{"date":"2025-02-20T16:00:00.000Z","stockId":889,"sp":2.37},{"date":"2025-02-19T16:00:00.000Z","stockId":889,"sp":2.39},{"date":"2025-02-18T16:00:00.000Z","stockId":889,"sp":2.44},{"date":"2025-02-17T16:00:00.000Z","stockId":889,"sp":2.43},{"date":"2025-02-16T16:00:00.000Z","stockId":889,"sp":2.43},{"date":"2025-02-13T16:00:00.000Z","stockId":889,"sp":2.39},{"date":"2025-02-12T16:00:00.000Z","stockId":889,"sp":2.36},{"date":"2025-02-11T16:00:00.000Z","stockId":889,"sp":2.38},{"date":"2025-02-10T16:00:00.000Z","stockId":889,"sp":2.48},{"date":"2025-02-09T16:00:00.000Z","stockId":889,"sp":2.46},{"date":"2025-02-06T16:00:00.000Z","stockId":889,"sp":2.43},{"date":"2025-02-05T16:00:00.000Z","stockId":889,"sp":2.42},{"date":"2025-02-04T16:00:00.000Z","stockId":889,"sp":2.36},{"date":"2025-01-26T16:00:00.000Z","stockId":889,"sp":2.34},{"date":"2025-01-23T16:00:00.000Z","stockId":889,"sp":2.34},{"date":"2025-01-22T16:00:00.000Z","stockId":889,"sp":2.31},{"date":"2025-01-21T16:00:00.000Z","stockId":889,"sp":2.33},{"date":"2025-01-20T16:00:00.000Z","stockId":889,"sp":2.28},{"date":"2025-01-19T16:00:00.000Z","stockId":889,"sp":2.4},{"date":"2025-01-16T16:00:00.000Z","stockId":889,"sp":2.37},{"date":"2025-01-15T16:00:00.000Z","stockId":889,"sp":2.39},{"date":"2025-01-14T16:00:00.000Z","stockId":889,"sp":2.4},{"date":"2025-01-13T16:00:00.000Z","stockId":889,"sp":2.35},{"date":"2025-01-12T16:00:00.000Z","stockId":889,"sp":2.27},{"date":"2025-01-09T16:00:00.000Z","stockId":889,"sp":2.25},{"date":"2025-01-08T16:00:00.000Z","stockId":889,"sp":2.36},{"date":"2025-01-07T16:00:00.000Z","stockId":889,"sp":2.28},{"date":"2025-01-06T16:00:00.000Z","stockId":889,"sp":2.28},{"date":"2025-01-05T16:00:00.000Z","stockId":889,"sp":2.22},{"date":"2025-01-02T16:00:00.000Z","stockId":889,"sp":2.34},{"date":"2025-01-01T16:00:00.000Z","stockId":889,"sp":2.46},{"date":"2024-12-30T16:00:00.000Z","stockId":889,"sp":2.59},{"date":"2024-12-29T16:00:00.000Z","stockId":889,"sp":2.53},{"date":"2024-12-26T16:00:00.000Z","stockId":889,"sp":2.51},{"date":"2024-12-25T16:00:00.000Z","stockId":889,"sp":2.54},{"date":"2024-12-24T16:00:00.000Z","stockId":889,"sp":2.51},{"date":"2024-12-23T16:00:00.000Z","stockId":889,"sp":2.64},{"date":"2024-12-22T16:00:00.000Z","stockId":889,"sp":2.71},{"date":"2024-12-19T16:00:00.000Z","stockId":889,"sp":2.85},{"date":"2024-12-18T16:00:00.000Z","stockId":889,"sp":2.77},{"date":"2024-12-17T16:00:00.000Z","stockId":889,"sp":2.74},{"date":"2024-12-16T16:00:00.000Z","stockId":889,"sp":2.71},{"date":"2024-12-15T16:00:00.000Z","stockId":889,"sp":2.85},{"date":"2024-12-12T16:00:00.000Z","stockId":889,"sp":2.77},{"date":"2024-12-11T16:00:00.000Z","stockId":889,"sp":2.85},{"date":"2024-12-10T16:00:00.000Z","stockId":889,"sp":2.71},{"date":"2024-12-09T16:00:00.000Z","stockId":889,"sp":2.68},{"date":"2024-12-08T16:00:00.000Z","stockId":889,"sp":2.75},{"date":"2024-12-05T16:00:00.000Z","stockId":889,"sp":2.8},{"date":"2024-12-04T16:00:00.000Z","stockId":889,"sp":2.75},{"date":"2024-12-03T16:00:00.000Z","stockId":889,"sp":2.62},{"date":"2024-12-02T16:00:00.000Z","stockId":889,"sp":2.68},{"date":"2024-12-01T16:00:00.000Z","stockId":889,"sp":2.55},{"date":"2024-11-28T16:00:00.000Z","stockId":889,"sp":2.43},{"date":"2024-11-27T16:00:00.000Z","stockId":889,"sp":2.31},{"date":"2024-11-26T16:00:00.000Z","stockId":889,"sp":2.2},{"date":"2024-11-25T16:00:00.000Z","stockId":889,"sp":2.28},{"date":"2024-11-24T16:00:00.000Z","stockId":889,"sp":2.4},{"date":"2024-11-21T16:00:00.000Z","stockId":889,"sp":2.29},{"date":"2024-11-20T16:00:00.000Z","stockId":889,"sp":2.24},{"date":"2024-11-19T16:00:00.000Z","stockId":889,"sp":2.13},{"date":"2024-11-18T16:00:00.000Z","stockId":889,"sp":2.07},{"date":"2024-11-17T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2024-11-14T16:00:00.000Z","stockId":889,"sp":2.18},{"date":"2024-11-13T16:00:00.000Z","stockId":889,"sp":2.18},{"date":"2024-11-12T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2024-11-11T16:00:00.000Z","stockId":889,"sp":2.18},{"date":"2024-11-10T16:00:00.000Z","stockId":889,"sp":2.21},{"date":"2024-11-07T16:00:00.000Z","stockId":889,"sp":2.18},{"date":"2024-11-06T16:00:00.000Z","stockId":889,"sp":2.26},{"date":"2024-11-05T16:00:00.000Z","stockId":889,"sp":2.26},{"date":"2024-11-04T16:00:00.000Z","stockId":889,"sp":2.29},{"date":"2024-11-03T16:00:00.000Z","stockId":889,"sp":2.21},{"date":"2024-10-31T16:00:00.000Z","stockId":889,"sp":2.21},{"date":"2024-10-30T16:00:00.000Z","stockId":889,"sp":2.15},{"date":"2024-10-29T16:00:00.000Z","stockId":889,"sp":2.18},{"date":"2024-10-28T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2024-10-27T16:00:00.000Z","stockId":889,"sp":2.17},{"date":"2024-10-24T16:00:00.000Z","stockId":889,"sp":2.11},{"date":"2024-10-23T16:00:00.000Z","stockId":889,"sp":2.08},{"date":"2024-10-22T16:00:00.000Z","stockId":889,"sp":2.02},{"date":"2024-10-21T16:00:00.000Z","stockId":889,"sp":1.97},{"date":"2024-10-20T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2024-10-17T16:00:00.000Z","stockId":889,"sp":2},{"date":"2024-10-16T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2024-10-15T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2024-10-14T16:00:00.000Z","stockId":889,"sp":1.96},{"date":"2024-10-13T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2024-10-10T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2024-10-09T16:00:00.000Z","stockId":889,"sp":2.01},{"date":"2024-10-08T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2024-10-07T16:00:00.000Z","stockId":889,"sp":1.87},{"date":"2024-09-29T16:00:00.000Z","stockId":889,"sp":1.84},{"date":"2024-09-26T16:00:00.000Z","stockId":889,"sp":1.75},{"date":"2024-09-25T16:00:00.000Z","stockId":889,"sp":1.74},{"date":"2024-09-24T16:00:00.000Z","stockId":889,"sp":1.73},{"date":"2024-09-23T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-09-22T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-09-19T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-09-18T16:00:00.000Z","stockId":889,"sp":1.69},{"date":"2024-09-17T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-09-12T16:00:00.000Z","stockId":889,"sp":1.69},{"date":"2024-09-11T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-09-10T16:00:00.000Z","stockId":889,"sp":1.65},{"date":"2024-09-09T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-09-08T16:00:00.000Z","stockId":889,"sp":1.63},{"date":"2024-09-05T16:00:00.000Z","stockId":889,"sp":1.59},{"date":"2024-09-04T16:00:00.000Z","stockId":889,"sp":1.61},{"date":"2024-09-03T16:00:00.000Z","stockId":889,"sp":1.6},{"date":"2024-09-02T16:00:00.000Z","stockId":889,"sp":1.68},{"date":"2024-09-01T16:00:00.000Z","stockId":889,"sp":1.64},{"date":"2024-08-29T16:00:00.000Z","stockId":889,"sp":1.65},{"date":"2024-08-28T16:00:00.000Z","stockId":889,"sp":1.63},{"date":"2024-08-27T16:00:00.000Z","stockId":889,"sp":1.6},{"date":"2024-08-26T16:00:00.000Z","stockId":889,"sp":1.63},{"date":"2024-08-25T16:00:00.000Z","stockId":889,"sp":1.6},{"date":"2024-08-22T16:00:00.000Z","stockId":889,"sp":1.61},{"date":"2024-08-21T16:00:00.000Z","stockId":889,"sp":1.66},{"date":"2024-08-20T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-08-19T16:00:00.000Z","stockId":889,"sp":1.77},{"date":"2024-08-18T16:00:00.000Z","stockId":889,"sp":1.86},{"date":"2024-08-15T16:00:00.000Z","stockId":889,"sp":1.77},{"date":"2024-08-14T16:00:00.000Z","stockId":889,"sp":1.75},{"date":"2024-08-13T16:00:00.000Z","stockId":889,"sp":1.72},{"date":"2024-08-12T16:00:00.000Z","stockId":889,"sp":1.77},{"date":"2024-08-11T16:00:00.000Z","stockId":889,"sp":1.74},{"date":"2024-08-08T16:00:00.000Z","stockId":889,"sp":1.73},{"date":"2024-08-07T16:00:00.000Z","stockId":889,"sp":1.81},{"date":"2024-08-06T16:00:00.000Z","stockId":889,"sp":1.82},{"date":"2024-08-05T16:00:00.000Z","stockId":889,"sp":1.8},{"date":"2024-08-04T16:00:00.000Z","stockId":889,"sp":1.73},{"date":"2024-08-01T16:00:00.000Z","stockId":889,"sp":1.81},{"date":"2024-07-31T16:00:00.000Z","stockId":889,"sp":1.75},{"date":"2024-07-30T16:00:00.000Z","stockId":889,"sp":1.72},{"date":"2024-07-29T16:00:00.000Z","stockId":889,"sp":1.68},{"date":"2024-07-28T16:00:00.000Z","stockId":889,"sp":1.68},{"date":"2024-07-25T16:00:00.000Z","stockId":889,"sp":1.64},{"date":"2024-07-24T16:00:00.000Z","stockId":889,"sp":1.56},{"date":"2024-07-23T16:00:00.000Z","stockId":889,"sp":1.53},{"date":"2024-07-22T16:00:00.000Z","stockId":889,"sp":1.61},{"date":"2024-07-21T16:00:00.000Z","stockId":889,"sp":1.65},{"date":"2024-07-18T16:00:00.000Z","stockId":889,"sp":1.64},{"date":"2024-07-17T16:00:00.000Z","stockId":889,"sp":1.57},{"date":"2024-07-16T16:00:00.000Z","stockId":889,"sp":1.56},{"date":"2024-07-15T16:00:00.000Z","stockId":889,"sp":1.55},{"date":"2024-07-14T16:00:00.000Z","stockId":889,"sp":1.57},{"date":"2024-07-11T16:00:00.000Z","stockId":889,"sp":1.62},{"date":"2024-07-10T16:00:00.000Z","stockId":889,"sp":1.61},{"date":"2024-07-09T16:00:00.000Z","stockId":889,"sp":1.54},{"date":"2024-07-08T16:00:00.000Z","stockId":889,"sp":1.62},{"date":"2024-07-07T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-07-04T16:00:00.000Z","stockId":889,"sp":1.74},{"date":"2024-07-03T16:00:00.000Z","stockId":889,"sp":1.66},{"date":"2024-07-02T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-07-01T16:00:00.000Z","stockId":889,"sp":1.63},{"date":"2024-06-30T16:00:00.000Z","stockId":889,"sp":1.6},{"date":"2024-06-27T16:00:00.000Z","stockId":889,"sp":1.52},{"date":"2024-06-26T16:00:00.000Z","stockId":889,"sp":1.51},{"sp":1.48,"stockId":889,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.56,"stockId":889,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.62,"stockId":889,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.7,"stockId":889,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.78,"stockId":889,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.87,"stockId":889,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.97,"stockId":889,"date":"2024-06-17T16:00:00.000Z"},{"sp":2,"stockId":889,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.01,"stockId":889,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.97,"stockId":889,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.05,"stockId":889,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.05,"stockId":889,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.95,"stockId":889,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.86,"stockId":889,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.96,"stockId":889,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.06,"stockId":889,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.17,"stockId":889,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.28,"stockId":889,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.19,"stockId":889,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.31,"stockId":889,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.21,"stockId":889,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.1,"stockId":889,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.07,"stockId":889,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.97,"stockId":889,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.01,"stockId":889,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.96,"stockId":889,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.89,"stockId":889,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.8,"stockId":889,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.76,"stockId":889,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.82,"stockId":889,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.73,"stockId":889,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.67,"stockId":889,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-05-08T16:00:00.000Z","stockId":889,"sp":1.68},{"date":"2024-05-07T16:00:00.000Z","stockId":889,"sp":1.6},{"date":"2024-05-06T16:00:00.000Z","stockId":889,"sp":1.52},{"date":"2024-05-05T16:00:00.000Z","stockId":889,"sp":1.45},{"date":"2024-04-29T16:00:00.000Z","stockId":889,"sp":1.38},{"date":"2024-04-28T16:00:00.000Z","stockId":889,"sp":1.31},{"date":"2024-04-25T16:00:00.000Z","stockId":889,"sp":1.25},{"date":"2024-04-24T16:00:00.000Z","stockId":889,"sp":1.32},{"date":"2024-04-23T16:00:00.000Z","stockId":889,"sp":1.33},{"date":"2024-04-22T16:00:00.000Z","stockId":889,"sp":1.27},{"date":"2024-04-21T16:00:00.000Z","stockId":889,"sp":1.21},{"date":"2024-04-18T16:00:00.000Z","stockId":889,"sp":1.27},{"date":"2024-04-17T16:00:00.000Z","stockId":889,"sp":1.34},{"date":"2024-04-16T16:00:00.000Z","stockId":889,"sp":1.41},{"date":"2024-04-15T16:00:00.000Z","stockId":889,"sp":1.48},{"date":"2024-04-14T16:00:00.000Z","stockId":889,"sp":1.56},{"date":"2024-04-11T16:00:00.000Z","stockId":889,"sp":1.64},{"date":"2024-04-10T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-04-09T16:00:00.000Z","stockId":889,"sp":1.72},{"date":"2024-04-08T16:00:00.000Z","stockId":889,"sp":1.78},{"date":"2024-04-07T16:00:00.000Z","stockId":889,"sp":1.79},{"date":"2024-04-02T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-04-01T16:00:00.000Z","stockId":889,"sp":1.72},{"date":"2024-03-31T16:00:00.000Z","stockId":889,"sp":1.74},{"date":"2024-03-28T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-03-27T16:00:00.000Z","stockId":889,"sp":1.68},{"date":"2024-03-26T16:00:00.000Z","stockId":889,"sp":1.69},{"date":"2024-03-25T16:00:00.000Z","stockId":889,"sp":1.65},{"date":"2024-03-24T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-03-21T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-03-20T16:00:00.000Z","stockId":889,"sp":1.74},{"date":"2024-03-19T16:00:00.000Z","stockId":889,"sp":1.78},{"date":"2024-03-18T16:00:00.000Z","stockId":889,"sp":1.73},{"date":"2024-03-17T16:00:00.000Z","stockId":889,"sp":1.75},{"date":"2024-03-14T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-03-13T16:00:00.000Z","stockId":889,"sp":1.67},{"date":"2024-03-12T16:00:00.000Z","stockId":889,"sp":1.69},{"date":"2024-03-11T16:00:00.000Z","stockId":889,"sp":1.66},{"date":"2024-03-10T16:00:00.000Z","stockId":889,"sp":1.68},{"date":"2024-03-07T16:00:00.000Z","stockId":889,"sp":1.66},{"date":"2024-03-06T16:00:00.000Z","stockId":889,"sp":1.61},{"date":"2024-03-05T16:00:00.000Z","stockId":889,"sp":1.65},{"date":"2024-03-04T16:00:00.000Z","stockId":889,"sp":1.62},{"date":"2024-03-03T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-02-29T16:00:00.000Z","stockId":889,"sp":1.74},{"date":"2024-02-28T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-02-27T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-02-26T16:00:00.000Z","stockId":889,"sp":1.8},{"date":"2024-02-25T16:00:00.000Z","stockId":889,"sp":1.71},{"date":"2024-02-22T16:00:00.000Z","stockId":889,"sp":1.77},{"date":"2024-02-21T16:00:00.000Z","stockId":889,"sp":1.73},{"date":"2024-02-20T16:00:00.000Z","stockId":889,"sp":1.73},{"date":"2024-02-19T16:00:00.000Z","stockId":889,"sp":1.69},{"date":"2024-02-18T16:00:00.000Z","stockId":889,"sp":1.61},{"date":"2024-02-07T16:00:00.000Z","stockId":889,"sp":1.53},{"date":"2024-02-06T16:00:00.000Z","stockId":889,"sp":1.46},{"date":"2024-02-05T16:00:00.000Z","stockId":889,"sp":1.54},{"date":"2024-02-04T16:00:00.000Z","stockId":889,"sp":1.62},{"date":"2024-02-01T16:00:00.000Z","stockId":889,"sp":1.7},{"date":"2024-01-31T16:00:00.000Z","stockId":889,"sp":1.79},{"date":"2024-01-30T16:00:00.000Z","stockId":889,"sp":1.88},{"date":"2024-01-29T16:00:00.000Z","stockId":889,"sp":1.89},{"date":"2024-01-28T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2024-01-25T16:00:00.000Z","stockId":889,"sp":2.08},{"date":"2024-01-24T16:00:00.000Z","stockId":889,"sp":2.19},{"date":"2024-01-23T16:00:00.000Z","stockId":889,"sp":2.23},{"date":"2024-01-22T16:00:00.000Z","stockId":889,"sp":2.26},{"date":"2024-01-21T16:00:00.000Z","stockId":889,"sp":2.21},{"date":"2024-01-18T16:00:00.000Z","stockId":889,"sp":2.32},{"date":"2024-01-17T16:00:00.000Z","stockId":889,"sp":2.34},{"date":"2024-01-16T16:00:00.000Z","stockId":889,"sp":2.24},{"date":"2024-01-15T16:00:00.000Z","stockId":889,"sp":2.28},{"date":"2024-01-14T16:00:00.000Z","stockId":889,"sp":2.36},{"date":"2024-01-11T16:00:00.000Z","stockId":889,"sp":2.34},{"date":"2024-01-10T16:00:00.000Z","stockId":889,"sp":2.27},{"date":"2024-01-09T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2024-01-08T16:00:00.000Z","stockId":889,"sp":2.06},{"date":"2024-01-07T16:00:00.000Z","stockId":889,"sp":2.07},{"date":"2024-01-04T16:00:00.000Z","stockId":889,"sp":2.15},{"date":"2024-01-03T16:00:00.000Z","stockId":889,"sp":2.21},{"date":"2024-01-02T16:00:00.000Z","stockId":889,"sp":2.19},{"date":"2024-01-01T16:00:00.000Z","stockId":889,"sp":2.2},{"date":"2023-12-28T16:00:00.000Z","stockId":889,"sp":2.23},{"date":"2023-12-27T16:00:00.000Z","stockId":889,"sp":2.2},{"date":"2023-12-26T16:00:00.000Z","stockId":889,"sp":2.13},{"date":"2023-12-25T16:00:00.000Z","stockId":889,"sp":2.03},{"date":"2023-12-24T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-12-21T16:00:00.000Z","stockId":889,"sp":2.05},{"date":"2023-12-20T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2023-12-19T16:00:00.000Z","stockId":889,"sp":2.24},{"date":"2023-12-18T16:00:00.000Z","stockId":889,"sp":2.19},{"date":"2023-12-17T16:00:00.000Z","stockId":889,"sp":2.1},{"date":"2023-12-14T16:00:00.000Z","stockId":889,"sp":2.12},{"date":"2023-12-13T16:00:00.000Z","stockId":889,"sp":2.02},{"date":"2023-12-12T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-12-11T16:00:00.000Z","stockId":889,"sp":2.01},{"date":"2023-12-10T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2023-12-07T16:00:00.000Z","stockId":889,"sp":1.97},{"date":"2023-12-06T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2023-12-05T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-12-04T16:00:00.000Z","stockId":889,"sp":1.92},{"date":"2023-12-03T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-11-30T16:00:00.000Z","stockId":889,"sp":2},{"date":"2023-11-29T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2023-11-28T16:00:00.000Z","stockId":889,"sp":2.01},{"date":"2023-11-27T16:00:00.000Z","stockId":889,"sp":2.06},{"date":"2023-11-26T16:00:00.000Z","stockId":889,"sp":2.05},{"date":"2023-11-23T16:00:00.000Z","stockId":889,"sp":2.03},{"date":"2023-11-22T16:00:00.000Z","stockId":889,"sp":2.01},{"date":"2023-11-21T16:00:00.000Z","stockId":889,"sp":2.01},{"date":"2023-11-20T16:00:00.000Z","stockId":889,"sp":2.02},{"date":"2023-11-19T16:00:00.000Z","stockId":889,"sp":2.04},{"date":"2023-11-16T16:00:00.000Z","stockId":889,"sp":2.06},{"date":"2023-11-15T16:00:00.000Z","stockId":889,"sp":2.08},{"date":"2023-11-14T16:00:00.000Z","stockId":889,"sp":2.07},{"date":"2023-11-13T16:00:00.000Z","stockId":889,"sp":2.04},{"date":"2023-11-12T16:00:00.000Z","stockId":889,"sp":2.05},{"date":"2023-11-09T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-11-08T16:00:00.000Z","stockId":889,"sp":1.97},{"date":"2023-11-07T16:00:00.000Z","stockId":889,"sp":2},{"date":"2023-11-06T16:00:00.000Z","stockId":889,"sp":2.01},{"date":"2023-11-05T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-11-02T16:00:00.000Z","stockId":889,"sp":1.94},{"date":"2023-11-01T16:00:00.000Z","stockId":889,"sp":1.86},{"date":"2023-10-31T16:00:00.000Z","stockId":889,"sp":1.86},{"date":"2023-10-30T16:00:00.000Z","stockId":889,"sp":1.9},{"date":"2023-10-29T16:00:00.000Z","stockId":889,"sp":1.88},{"date":"2023-10-26T16:00:00.000Z","stockId":889,"sp":1.87},{"date":"2023-10-25T16:00:00.000Z","stockId":889,"sp":1.89},{"date":"2023-10-24T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2023-10-23T16:00:00.000Z","stockId":889,"sp":1.94},{"date":"2023-10-22T16:00:00.000Z","stockId":889,"sp":1.9},{"date":"2023-10-19T16:00:00.000Z","stockId":889,"sp":1.96},{"date":"2023-10-18T16:00:00.000Z","stockId":889,"sp":1.9},{"date":"2023-10-17T16:00:00.000Z","stockId":889,"sp":1.88},{"date":"2023-10-16T16:00:00.000Z","stockId":889,"sp":1.89},{"date":"2023-10-15T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-10-12T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-10-11T16:00:00.000Z","stockId":889,"sp":2.02},{"date":"2023-10-10T16:00:00.000Z","stockId":889,"sp":2.12},{"date":"2023-10-09T16:00:00.000Z","stockId":889,"sp":2.23},{"date":"2023-10-08T16:00:00.000Z","stockId":889,"sp":2.23},{"date":"2023-09-27T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2023-09-26T16:00:00.000Z","stockId":889,"sp":2.09},{"date":"2023-09-25T16:00:00.000Z","stockId":889,"sp":2.13},{"date":"2023-09-24T16:00:00.000Z","stockId":889,"sp":2.11},{"date":"2023-09-21T16:00:00.000Z","stockId":889,"sp":2.13},{"date":"2023-09-20T16:00:00.000Z","stockId":889,"sp":2.23},{"date":"2023-09-19T16:00:00.000Z","stockId":889,"sp":2.14},{"date":"2023-09-18T16:00:00.000Z","stockId":889,"sp":2.16},{"date":"2023-09-17T16:00:00.000Z","stockId":889,"sp":2.08},{"date":"2023-09-14T16:00:00.000Z","stockId":889,"sp":2},{"date":"2023-09-13T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-09-12T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2023-09-11T16:00:00.000Z","stockId":889,"sp":2.07},{"date":"2023-09-10T16:00:00.000Z","stockId":889,"sp":2.04},{"date":"2023-09-07T16:00:00.000Z","stockId":889,"sp":2.15},{"date":"2023-09-06T16:00:00.000Z","stockId":889,"sp":2.23},{"date":"2023-09-05T16:00:00.000Z","stockId":889,"sp":2.12},{"date":"2023-09-04T16:00:00.000Z","stockId":889,"sp":2.15},{"date":"2023-09-03T16:00:00.000Z","stockId":889,"sp":2.14},{"date":"2023-08-31T16:00:00.000Z","stockId":889,"sp":2.04},{"date":"2023-08-30T16:00:00.000Z","stockId":889,"sp":1.98},{"date":"2023-08-29T16:00:00.000Z","stockId":889,"sp":2.02},{"date":"2023-08-28T16:00:00.000Z","stockId":889,"sp":1.96},{"date":"2023-08-27T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-08-24T16:00:00.000Z","stockId":889,"sp":1.97},{"date":"2023-08-23T16:00:00.000Z","stockId":889,"sp":1.97},{"date":"2023-08-22T16:00:00.000Z","stockId":889,"sp":1.92},{"date":"2023-08-21T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-08-20T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2023-08-17T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-08-16T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-08-15T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-08-14T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-08-13T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2023-08-10T16:00:00.000Z","stockId":889,"sp":1.89},{"date":"2023-08-09T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-08-08T16:00:00.000Z","stockId":889,"sp":1.94},{"date":"2023-08-07T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-08-06T16:00:00.000Z","stockId":889,"sp":1.97},{"date":"2023-08-03T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-08-02T16:00:00.000Z","stockId":889,"sp":2},{"date":"2023-08-01T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-07-31T16:00:00.000Z","stockId":889,"sp":1.99},{"date":"2023-07-30T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2023-07-27T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-07-26T16:00:00.000Z","stockId":889,"sp":1.94},{"date":"2023-07-25T16:00:00.000Z","stockId":889,"sp":1.95},{"date":"2023-07-24T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-07-23T16:00:00.000Z","stockId":889,"sp":1.92},{"date":"2023-07-20T16:00:00.000Z","stockId":889,"sp":2},{"date":"2023-07-19T16:00:00.000Z","stockId":889,"sp":1.93},{"date":"2023-07-18T16:00:00.000Z","stockId":889,"sp":1.89},{"date":"2023-07-17T16:00:00.000Z","stockId":889,"sp":1.91},{"date":"2023-07-16T16:00:00.000Z","stockId":889,"sp":1.84}],"dateFlag":"day"}