window.pageData = {"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"ipoDate":"1998-12-23T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":19,"fsTableType":"non_financial","tickerId":893,"establishDate":"1998-10-26T16:00:00.000Z","memoNum":12,"listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yjgj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","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":"2026-07-11T19:14:25.206Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220306,"stockCode":"220306","name":"钾肥","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220306,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.448179131416488},"pb":{"mcw":3.575473822269698},"ps_ttm":{"mcw":8.965844854785734},"dyr":{"mcw":0.01462421904362909}},"staticDividendYieldRatio":0.001577254959154564},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020103,"stockCode":"C020103","exchange":"sz","stockType":"industry","source":"cni","tickerId":20103,"name":"农用化工"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220306,"stockCode":"220306","name":"钾肥","stockType":"industry","exchange":"sw","tickerId":220306,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220800,"stockCode":"220800","name":"农化制品","stockType":"industry","exchange":"sw_2021","tickerId":220800,"source":"sw_2021"},{"_id":2020000220804,"stockCode":"220804","name":"钾肥","stockType":"industry","exchange":"sw_2021","tickerId":220804,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000949,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000949","tickerId":949,"source":"csi","name":"中证农业","weighting":0.039834},{"_id":1000000399814,"stockCode":"399814","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399814,"name":"大农业","weighting":0.02501},{"_id":1000000399365,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399365","tickerId":399365,"source":"cni","name":"国证粮食","weighting":0.0239},{"_id":1000001711057,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11057","tickerId":1711057,"source":"csi","name":"石化产业","weighting":0.01637},{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.01471},{"_id":1000000000979,"stockCode":"000979","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":979,"name":"大宗商品","weighting":0.00859},{"_id":1000000000929,"stockCode":"000929","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":929,"name":"中证材料","weighting":0.00579},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00457},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.0042},{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0026},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0022},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00201},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00164},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0014},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0012},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00104},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00103},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0006},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00057},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00037},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00037}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.asia-potash.com","companyName":"亚钾国际投资(广州)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":893,"type":"tr_dri","cagr_p_r_fs":0.07191522827687602,"cagr_p_r_fys":-0.17149522597773714,"cagr_p_r_y1":0.23811133987065336,"cagr_p_r_y3":0.17530641539861813,"cagr_p_r_y5":0.1766893397965803,"p_r_fs":5.7725557150891,"cagr_p_r_d30":-0.13635373556959285,"cagr_p_r_d60":-0.2384867980485158,"cagr_p_r_d90":-0.3451413081257544,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1998-12-23T16:00:00.000Z","cagr_p_r_y10":0.1159117212888281,"cagr_p_r_y20":0.1292090528411034,"cagr_p_r_d14":-0.05256869772998796,"cagr_p_r_d7":-0.1173196794300978},"shnc":{"stockId":893,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":31170,"shnc_d90":0.3076858533310958,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31170,"shnc_q1":0.3076858533310958,"shnc_q2":0.3713757754410665,"shnc_q3":0.17467495760316562,"shnc_y1":0.2790315962248666,"shnc_y2":-0.043043104506938476},"ple":{"stockId":893,"type":"ple","ps":13860000,"ps_mc":549549000,"ps_shbt10sh_r":0.031089261382206225,"ps_sc_r":0.015,"pc":3,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":893,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0335,"mtaslb":866667323,"mtaslb_mc_r":0.027220268367901722,"mtaslb_fbc":57201958,"mtaslb_fb":857944795,"mtaslb_smc":-9500,"mtaslb_sb":8722528,"fb_mc_rc_d1":0.0017965978485719864,"fb_mc_rc_d5":0.001245239166610381,"fb_mc_rc_d20":0.003918446552421632,"fb_mc_rc_d60":0.008211928813933242,"fb_mc_rc_d120":0.0042837717231001705,"sb_mc_rc_d1":0.0000044603134678558515,"sb_mc_rc_d5":-0.00001677258949824423,"sb_mc_rc_d20":-0.00010238701655384763,"sb_mc_rc_d60":-0.00011656585356726012,"sb_mc_rc_d120":-0.00020904818993230646,"npa_o_f_d1":57201958,"npa_o_f_d120":103284955,"npa_o_f_d20":126833160,"npa_o_f_d5":35197744,"npa_o_f_d60":307026706,"fb_mc_rc_d240":0.006762454156447021,"npa_o_f_d240":187236129},"mm_ha":{"stockId":893,"type":"mm_ha","mm_sh":42708787,"mm_sha":1746362300,"mm_sh_cap_r":0.052609576616207784,"spc":-0.0187,"mm_shc_v_r":0.7424521683979897,"mm_sh_nba_d1":299568558.1752784,"mm_sh_nba_d5":299568558.1752784,"mm_sh_nba_d20":299568558.1752784,"mm_sh_nba_d60":299568558.1752784,"mm_sh_nba_d120":472342305.1422939,"mm_sh_nba_d240":439437645.2316584,"mm_sh_cap_rc_d1":0.009517226069801148,"mm_sh_cap_rc_d5":0.009517226069801148,"mm_sh_cap_rc_d20":0.009517226069801148,"mm_sh_cap_rc_d60":0.009517226069801148,"mm_sh_cap_rc_d120":0.016533184829632945,"mm_sh_nbv_d1":7726180,"mm_sh_nbv_d5":7726180,"mm_sh_nbv_d20":7726180,"mm_sh_nbv_d60":7726180,"mm_sh_nbv_d120":13421806,"mm_sh_nbv_d240":11624063,"mm_sh_nbp_d1":68185876.37265436,"mm_sh_nbp_d5":-12154145.29920692,"mm_sh_nbp_d20":-12154145.29920692,"mm_sh_nbp_d60":-12154145.29920692,"mm_sh_nbp_d120":-5509069.591306528,"mm_sh_nbp_d240":-62002727.24543139,"mm_sh_nbpr_d1":0.22761359465754952,"mm_sh_nbpr_d5":-0.22154248926027023,"mm_sh_nbpr_d20":-0.22154248926027023,"mm_sh_nbpr_d60":-0.22154248926027023,"mm_sh_nbpr_d120":-0.18669329421926303,"mm_sh_nbpr_d240":-0.2416830859471975,"mm_sh_cap_rc_d240":0.014318697651441068,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.011587867194197639,"mm_shc_v_r_d20":0.037122608419899485,"mm_shc_v_r_d240":0.004921302342328056,"mm_shc_v_r_d5":0.14849043367959794,"mm_shc_v_r_d60":0.01237420280663316,"mm_sh_cap_rc_q1":0.0011032138744462433,"mm_sh_cap_rc_q2":0.015450783800496734,"mm_sh_cap_rc_q3":0.026064071410214835,"mm_sh_cap_rc_q4":0.03558134144320857,"mm_sh_nba_q1":36342169.68182457,"mm_sh_nba_q2":754760902.7163804,"mm_sh_nba_q3":1167203786.6180656,"mm_sh_nba_q4":1466772344.793344,"mm_sh_nbv_q1":895596,"mm_sh_nbv_q2":12543044,"mm_sh_nbv_q3":21158978,"mm_sh_nbv_q4":28885158}},"priceMetrics":{"pe_ttm":20.123822681128182,"d_pe_ttm":18.306017922413776,"pb":2.6561741881629564,"pb_wo_gw":2.6561741881629564,"dyr":0.0027426186021222215,"mc":36638629564.549995,"mc_om":36638629564.549995,"sp":39.65,"spc":0.011,"ta":495943099,"to_r":0.015444324131675525,"cmc":32188120747,"ecmc":21685636914.5,"ecmc_psh":695721,"shn":31170},"differentMarketStocks":[],"staticDividendYieldRatio":0.0027426186021222215},"shareholdersEquityChangeData":[{"_id":"69c2edb87643e355dd00ea8c","stockId":893,"source":"cn_info","shareholderName":"中国农业生产资料集团有限公司","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-24T16:00:00.000Z","changeQuantity":-2828800,"sharesChangeRatio":0.00306,"priceLimit":"54.03","sharesHeldAfterChange":0.09694,"quantityHeldAfterChange":89576233,"priceFloor":54.03,"priceCeiling":54.03,"averagePrice":54.03,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"69a1f88dab9237e661bdde5d","stockId":893,"source":"cn_info","shareholderName":"中国农业生产资料集团有限公司","declarationDate":"2026-01-30T16:00:00.000Z","date":"2026-01-29T16:00:00.000Z","changeQuantity":-6306200,"sharesChangeRatio":0.0068,"priceLimit":"53.57","sharesHeldAfterChange":0.1,"quantityHeldAfterChange":92405033,"priceFloor":53.57,"priceCeiling":53.57,"averagePrice":53.57,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6973d480cd9cd7dce4c4e535","stockId":893,"source":"cn_info","shareholderName":"郭柏春","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-23T16:00:00.000Z","changeQuantity":-275000,"sharesChangeRatio":0.0003,"priceLimit":"46.89","sharesHeldAfterChange":0.00088,"quantityHeldAfterChange":810000,"priceFloor":46.89,"priceCeiling":46.89,"averagePrice":46.89,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"69728269c3731ef5f3083575","stockId":893,"source":"cn_info","shareholderName":"郑友业","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-22T16:00:00.000Z","changeQuantity":-72000,"sharesChangeRatio":0.00008,"priceLimit":"46.82","sharesHeldAfterChange":0.00023,"quantityHeldAfterChange":216000,"priceFloor":46.82,"priceCeiling":46.82,"averagePrice":46.82,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"697130f3c18833907cef2a40","stockId":893,"source":"cn_info","shareholderName":"刘永刚","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-21T16:00:00.000Z","changeQuantity":-54000,"sharesChangeRatio":0.00006,"priceLimit":"47.67","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":162000,"priceFloor":47.67,"priceCeiling":47.67,"averagePrice":47.67,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"696d3c545940ab53cad028ee","stockId":893,"source":"cn_info","shareholderName":"苏学军","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-18T16:00:00.000Z","changeQuantity":-72000,"sharesChangeRatio":0.00008,"priceLimit":"46.77","sharesHeldAfterChange":0.00023,"quantityHeldAfterChange":216000,"priceFloor":46.77,"priceCeiling":46.77,"averagePrice":46.77,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"696a9984eef1def462abb231","stockId":893,"source":"cn_info","shareholderName":"刘冰燕","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-16T16:00:00.000Z","changeQuantity":-72000,"sharesChangeRatio":0.00008,"priceLimit":"47.26","sharesHeldAfterChange":0.00023,"quantityHeldAfterChange":216000,"priceFloor":47.26,"priceCeiling":47.26,"averagePrice":47.26,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d15e","stockId":893,"source":"cn_info","shareholderName":"新疆江之源股权投资合伙企业(有限合伙)","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-22T16:00:00.000Z","changeQuantity":-213177,"sharesChangeRatio":0.0002,"priceLimit":"20.34","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":46229282,"priceFloor":20.34,"priceCeiling":20.34,"averagePrice":20.34,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d15d","stockId":893,"source":"cn_info","shareholderName":"新疆江之源股权投资合伙企业(有限合伙)","declarationDate":"2025-01-14T16:00:00.000Z","date":"2025-01-09T16:00:00.000Z","changeQuantity":-1430464,"sharesChangeRatio":0.00154,"priceLimit":"20.03","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":46442459,"priceFloor":20.03,"priceCeiling":20.03,"averagePrice":20.03,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d15c","stockId":893,"source":"cn_info","shareholderName":"新疆江之源股权投资合伙企业(有限合伙)","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-01-06T16:00:00.000Z","changeQuantity":-4340619,"sharesChangeRatio":0.00467,"priceLimit":"20.34","priceFloor":20.34,"priceCeiling":20.34,"averagePrice":20.34,"stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d15b","stockId":893,"source":"cn_info","shareholderName":"新疆江之源股权投资合伙企业(有限合伙)","declarationDate":"2025-05-26T16:00:00.000Z","date":"2024-11-22T16:00:00.000Z","changeQuantity":-60000,"sharesChangeRatio":0.00006,"candlestickAveragePrice":21.77191812445493,"lastUpdated":"2025-07-30T09:43:21.230Z","stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d15a","stockId":893,"source":"cn_info","shareholderName":"新疆江之源股权投资合伙企业(有限合伙)","declarationDate":"2025-01-08T16:00:00.000Z","date":"2024-01-28T16:00:00.000Z","changeQuantity":-5608120,"sharesChangeRatio":0.00604,"candlestickAveragePrice":22.314100021359046,"lastUpdated":"2025-07-30T09:43:21.233Z","stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}},{"_id":"6865f98cb9bea94b6177d159","stockId":893,"source":"cn_info","shareholderName":"上海劲邦劲德股权投资合伙企业(有限合伙)","declarationDate":"2024-01-16T16:00:00.000Z","date":"2024-01-14T16:00:00.000Z","changeQuantity":-10100000,"sharesChangeRatio":0.0109,"sharesHeldAfterChange":0.0842,"quantityHeldAfterChange":78210328,"candlestickAveragePrice":23.794031158105486,"lastUpdated":"2025-07-30T09:43:21.235Z","stock":{"_id":893,"stockCode":"000893","exchange":"sz","market":"a","stockType":"company","followedNum":396,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":893,"memoNum":12,"currency":"CNY","mutualMarkets":["ha"],"name":"亚钾国际","isFollowed":false}}],"priceMetricsList":[{"stockId":893,"date":"2026-07-09T16:00:00.000Z","sp":39.65},{"date":"2026-07-08T16:00:00.000Z","stockId":893,"sp":39.22},{"date":"2026-07-07T16:00:00.000Z","stockId":893,"sp":40.58},{"date":"2026-07-06T16:00:00.000Z","stockId":893,"sp":42.55},{"stockId":893,"date":"2026-07-05T16:00:00.000Z","sp":44.7},{"stockId":893,"date":"2026-07-02T16:00:00.000Z","sp":44.92},{"date":"2026-07-01T16:00:00.000Z","stockId":893,"sp":41.8},{"stockId":893,"date":"2026-06-30T16:00:00.000Z","sp":41.9},{"stockId":893,"date":"2026-06-29T16:00:00.000Z","sp":40.89},{"stockId":893,"date":"2026-06-28T16:00:00.000Z","sp":41.67},{"stockId":893,"date":"2026-06-25T16:00:00.000Z","sp":41.85},{"date":"2026-06-24T16:00:00.000Z","stockId":893,"sp":42.97},{"date":"2026-06-23T16:00:00.000Z","stockId":893,"sp":44.33},{"stockId":893,"date":"2026-06-22T16:00:00.000Z","sp":42.96},{"date":"2026-06-21T16:00:00.000Z","stockId":893,"sp":44.31},{"stockId":893,"date":"2026-06-17T16:00:00.000Z","sp":40.91},{"stockId":893,"date":"2026-06-16T16:00:00.000Z","sp":41.77},{"date":"2026-06-15T16:00:00.000Z","stockId":893,"sp":43.7},{"stockId":893,"date":"2026-06-14T16:00:00.000Z","sp":48.55},{"stockId":893,"date":"2026-06-11T16:00:00.000Z","sp":48.35},{"stockId":893,"date":"2026-06-10T16:00:00.000Z","sp":45.1},{"stockId":893,"date":"2026-06-09T16:00:00.000Z","sp":45.91},{"stockId":893,"date":"2026-06-08T16:00:00.000Z","sp":46.46},{"stockId":893,"date":"2026-06-07T16:00:00.000Z","sp":47.15},{"stockId":893,"date":"2026-06-04T16:00:00.000Z","sp":47.99},{"stockId":893,"date":"2026-06-03T16:00:00.000Z","sp":44.9},{"stockId":893,"date":"2026-06-02T16:00:00.000Z","sp":45.62},{"stockId":893,"date":"2026-06-01T16:00:00.000Z","sp":46.81},{"stockId":893,"date":"2026-05-31T16:00:00.000Z","sp":45.8},{"date":"2026-05-28T16:00:00.000Z","stockId":893,"sp":44.3},{"stockId":893,"date":"2026-05-27T16:00:00.000Z","sp":45.42},{"date":"2026-05-26T16:00:00.000Z","stockId":893,"sp":46.77},{"date":"2026-05-25T16:00:00.000Z","stockId":893,"sp":49.4},{"stockId":893,"date":"2026-05-24T16:00:00.000Z","sp":47.39},{"date":"2026-05-21T16:00:00.000Z","stockId":893,"sp":46.9},{"date":"2026-05-20T16:00:00.000Z","stockId":893,"sp":47.13},{"date":"2026-05-19T16:00:00.000Z","stockId":893,"sp":49.51},{"date":"2026-05-18T16:00:00.000Z","stockId":893,"sp":49.84},{"stockId":893,"date":"2026-05-17T16:00:00.000Z","sp":49.7},{"date":"2026-05-14T16:00:00.000Z","stockId":893,"sp":51.25},{"stockId":893,"date":"2026-05-13T16:00:00.000Z","sp":50.66},{"date":"2026-05-12T16:00:00.000Z","stockId":893,"sp":52.31},{"date":"2026-05-11T16:00:00.000Z","stockId":893,"sp":53.2},{"stockId":893,"date":"2026-05-10T16:00:00.000Z","sp":52.19},{"date":"2026-05-07T16:00:00.000Z","stockId":893,"sp":52.99},{"stockId":893,"date":"2026-05-06T16:00:00.000Z","sp":54.59},{"stockId":893,"date":"2026-05-05T16:00:00.000Z","sp":55.57},{"date":"2026-04-29T16:00:00.000Z","stockId":893,"sp":54.05},{"date":"2026-04-28T16:00:00.000Z","stockId":893,"sp":55.13},{"date":"2026-04-27T16:00:00.000Z","stockId":893,"sp":52.92},{"date":"2026-04-26T16:00:00.000Z","stockId":893,"sp":52.48},{"date":"2026-04-23T16:00:00.000Z","stockId":893,"sp":53.45},{"date":"2026-04-22T16:00:00.000Z","stockId":893,"sp":52.09},{"stockId":893,"date":"2026-04-21T16:00:00.000Z","sp":53.25},{"date":"2026-04-20T16:00:00.000Z","stockId":893,"sp":53.56},{"date":"2026-04-19T16:00:00.000Z","stockId":893,"sp":53.07},{"stockId":893,"date":"2026-04-16T16:00:00.000Z","sp":54.38},{"date":"2026-04-15T16:00:00.000Z","stockId":893,"sp":56.4},{"date":"2026-04-14T16:00:00.000Z","stockId":893,"sp":54.5},{"stockId":893,"date":"2026-04-13T16:00:00.000Z","sp":54.05},{"stockId":893,"date":"2026-04-12T16:00:00.000Z","sp":59.86},{"stockId":893,"date":"2026-04-09T16:00:00.000Z","sp":60.69},{"stockId":893,"date":"2026-04-08T16:00:00.000Z","sp":62.24},{"stockId":893,"date":"2026-04-07T16:00:00.000Z","sp":62.53},{"stockId":893,"date":"2026-04-06T16:00:00.000Z","sp":60.83},{"stockId":893,"date":"2026-04-02T16:00:00.000Z","sp":60.3},{"stockId":893,"date":"2026-04-01T16:00:00.000Z","sp":61.62},{"date":"2026-03-31T16:00:00.000Z","stockId":893,"sp":61.64},{"stockId":893,"date":"2026-03-30T16:00:00.000Z","sp":61.1},{"stockId":893,"date":"2026-03-29T16:00:00.000Z","sp":64.26},{"date":"2026-03-26T16:00:00.000Z","stockId":893,"sp":64.58},{"stockId":893,"date":"2026-03-25T16:00:00.000Z","sp":59.74},{"date":"2026-03-24T16:00:00.000Z","stockId":893,"sp":59.35},{"date":"2026-03-23T16:00:00.000Z","stockId":893,"sp":59.1},{"stockId":893,"date":"2026-03-22T16:00:00.000Z","sp":58.32},{"stockId":893,"date":"2026-03-19T16:00:00.000Z","sp":60},{"date":"2026-03-18T16:00:00.000Z","stockId":893,"sp":59.27},{"date":"2026-03-17T16:00:00.000Z","stockId":893,"sp":60.93},{"stockId":893,"date":"2026-03-16T16:00:00.000Z","sp":60.16},{"date":"2026-03-15T16:00:00.000Z","stockId":893,"sp":63},{"date":"2026-03-12T16:00:00.000Z","stockId":893,"sp":69.19},{"stockId":893,"date":"2026-03-11T16:00:00.000Z","sp":67.55},{"stockId":893,"date":"2026-03-10T16:00:00.000Z","sp":66.44},{"stockId":893,"date":"2026-03-09T16:00:00.000Z","sp":64.19},{"stockId":893,"date":"2026-03-08T16:00:00.000Z","sp":66},{"stockId":893,"date":"2026-03-05T16:00:00.000Z","sp":64.01},{"stockId":893,"date":"2026-03-04T16:00:00.000Z","sp":61},{"stockId":893,"date":"2026-03-03T16:00:00.000Z","sp":58.55},{"date":"2026-03-02T16:00:00.000Z","stockId":893,"sp":57.77},{"date":"2026-03-01T16:00:00.000Z","stockId":893,"sp":60.85},{"stockId":893,"date":"2026-02-26T16:00:00.000Z","sp":56.5},{"stockId":893,"date":"2026-02-25T16:00:00.000Z","sp":56.16},{"date":"2026-02-24T16:00:00.000Z","stockId":893,"sp":56.45},{"stockId":893,"date":"2026-02-23T16:00:00.000Z","sp":56.92},{"stockId":893,"date":"2026-02-12T16:00:00.000Z","sp":54.78},{"stockId":893,"date":"2026-02-11T16:00:00.000Z","sp":56.59},{"stockId":893,"date":"2026-02-10T16:00:00.000Z","sp":55.12},{"stockId":893,"date":"2026-02-09T16:00:00.000Z","sp":53.6},{"date":"2026-02-08T16:00:00.000Z","stockId":893,"sp":54.29},{"stockId":893,"date":"2026-02-05T16:00:00.000Z","sp":53.59},{"stockId":893,"date":"2026-02-04T16:00:00.000Z","sp":53.74},{"stockId":893,"date":"2026-02-03T16:00:00.000Z","sp":54.55},{"date":"2026-02-02T16:00:00.000Z","stockId":893,"sp":55.13},{"stockId":893,"date":"2026-02-01T16:00:00.000Z","sp":52.16},{"stockId":893,"date":"2026-01-29T16:00:00.000Z","sp":56.02},{"stockId":893,"date":"2026-01-28T16:00:00.000Z","sp":57.3},{"date":"2026-01-27T16:00:00.000Z","stockId":893,"sp":59.35},{"stockId":893,"date":"2026-01-26T16:00:00.000Z","sp":58.13},{"stockId":893,"date":"2026-01-25T16:00:00.000Z","sp":59.3},{"stockId":893,"date":"2026-01-22T16:00:00.000Z","sp":59.82},{"date":"2026-01-21T16:00:00.000Z","stockId":893,"sp":60.02},{"stockId":893,"date":"2026-01-20T16:00:00.000Z","sp":58},{"stockId":893,"date":"2026-01-19T16:00:00.000Z","sp":55.36},{"stockId":893,"date":"2026-01-18T16:00:00.000Z","sp":55.3},{"stockId":893,"date":"2026-01-15T16:00:00.000Z","sp":52.09},{"date":"2026-01-14T16:00:00.000Z","stockId":893,"sp":52.67},{"date":"2026-01-13T16:00:00.000Z","stockId":893,"sp":51.46},{"stockId":893,"date":"2026-01-12T16:00:00.000Z","sp":50.34},{"stockId":893,"date":"2026-01-11T16:00:00.000Z","sp":49.67},{"stockId":893,"date":"2026-01-08T16:00:00.000Z","sp":50.9},{"date":"2026-01-07T16:00:00.000Z","stockId":893,"sp":51.27},{"date":"2026-01-06T16:00:00.000Z","stockId":893,"sp":53.18},{"date":"2026-01-05T16:00:00.000Z","stockId":893,"sp":52.05},{"date":"2026-01-04T16:00:00.000Z","stockId":893,"sp":49.92},{"date":"2025-12-30T16:00:00.000Z","stockId":893,"sp":47.97},{"date":"2025-12-29T16:00:00.000Z","stockId":893,"sp":47.94},{"date":"2025-12-28T16:00:00.000Z","stockId":893,"sp":46.6},{"date":"2025-12-25T16:00:00.000Z","stockId":893,"sp":46.55},{"date":"2025-12-24T16:00:00.000Z","stockId":893,"sp":46.45},{"date":"2025-12-23T16:00:00.000Z","stockId":893,"sp":46.43},{"date":"2025-12-22T16:00:00.000Z","stockId":893,"sp":47.29},{"date":"2025-12-21T16:00:00.000Z","stockId":893,"sp":46.97},{"date":"2025-12-18T16:00:00.000Z","stockId":893,"sp":46.92},{"date":"2025-12-17T16:00:00.000Z","stockId":893,"sp":46.71},{"date":"2025-12-16T16:00:00.000Z","stockId":893,"sp":48.08},{"date":"2025-12-15T16:00:00.000Z","stockId":893,"sp":46.84},{"date":"2025-12-14T16:00:00.000Z","stockId":893,"sp":45.35},{"date":"2025-12-11T16:00:00.000Z","stockId":893,"sp":45.34},{"date":"2025-12-10T16:00:00.000Z","stockId":893,"sp":45.24},{"date":"2025-12-09T16:00:00.000Z","stockId":893,"sp":46.94},{"date":"2025-12-08T16:00:00.000Z","stockId":893,"sp":45.67},{"date":"2025-12-07T16:00:00.000Z","stockId":893,"sp":47.8},{"date":"2025-12-04T16:00:00.000Z","stockId":893,"sp":47.59},{"date":"2025-12-03T16:00:00.000Z","stockId":893,"sp":46.19},{"date":"2025-12-02T16:00:00.000Z","stockId":893,"sp":46.55},{"date":"2025-12-01T16:00:00.000Z","stockId":893,"sp":44.6},{"date":"2025-11-30T16:00:00.000Z","stockId":893,"sp":44.95},{"date":"2025-11-27T16:00:00.000Z","stockId":893,"sp":44.15},{"date":"2025-11-26T16:00:00.000Z","stockId":893,"sp":43.71},{"date":"2025-11-25T16:00:00.000Z","stockId":893,"sp":42.32},{"date":"2025-11-24T16:00:00.000Z","stockId":893,"sp":41.51},{"date":"2025-11-23T16:00:00.000Z","stockId":893,"sp":41.52},{"date":"2025-11-20T16:00:00.000Z","stockId":893,"sp":41.93},{"date":"2025-11-19T16:00:00.000Z","stockId":893,"sp":43.74},{"date":"2025-11-18T16:00:00.000Z","stockId":893,"sp":44.13},{"date":"2025-11-17T16:00:00.000Z","stockId":893,"sp":42.15},{"date":"2025-11-16T16:00:00.000Z","stockId":893,"sp":42.44},{"date":"2025-11-13T16:00:00.000Z","stockId":893,"sp":42.9},{"date":"2025-11-12T16:00:00.000Z","stockId":893,"sp":43.75},{"date":"2025-11-11T16:00:00.000Z","stockId":893,"sp":42.39},{"date":"2025-11-10T16:00:00.000Z","stockId":893,"sp":42.24},{"date":"2025-11-09T16:00:00.000Z","stockId":893,"sp":41.19},{"date":"2025-11-06T16:00:00.000Z","stockId":893,"sp":40.98},{"date":"2025-11-05T16:00:00.000Z","stockId":893,"sp":41.88},{"date":"2025-11-04T16:00:00.000Z","stockId":893,"sp":40.7},{"date":"2025-11-03T16:00:00.000Z","stockId":893,"sp":40.7},{"date":"2025-11-02T16:00:00.000Z","stockId":893,"sp":41.96},{"date":"2025-10-30T16:00:00.000Z","stockId":893,"sp":41.77},{"date":"2025-10-29T16:00:00.000Z","stockId":893,"sp":42.4},{"date":"2025-10-28T16:00:00.000Z","stockId":893,"sp":44.15},{"date":"2025-10-27T16:00:00.000Z","stockId":893,"sp":42.68},{"date":"2025-10-26T16:00:00.000Z","stockId":893,"sp":42.15},{"date":"2025-10-23T16:00:00.000Z","stockId":893,"sp":41.05},{"date":"2025-10-22T16:00:00.000Z","stockId":893,"sp":40.99},{"date":"2025-10-21T16:00:00.000Z","stockId":893,"sp":40},{"date":"2025-10-20T16:00:00.000Z","stockId":893,"sp":41.05},{"date":"2025-10-19T16:00:00.000Z","stockId":893,"sp":39.54},{"date":"2025-10-16T16:00:00.000Z","stockId":893,"sp":39.62},{"date":"2025-10-15T16:00:00.000Z","stockId":893,"sp":40.7},{"date":"2025-10-14T16:00:00.000Z","stockId":893,"sp":41},{"date":"2025-10-13T16:00:00.000Z","stockId":893,"sp":41.3},{"date":"2025-10-12T16:00:00.000Z","stockId":893,"sp":40.61},{"date":"2025-10-09T16:00:00.000Z","stockId":893,"sp":40.9},{"date":"2025-10-08T16:00:00.000Z","stockId":893,"sp":40.3},{"date":"2025-09-29T16:00:00.000Z","stockId":893,"sp":39.17},{"date":"2025-09-28T16:00:00.000Z","stockId":893,"sp":38.25},{"date":"2025-09-25T16:00:00.000Z","stockId":893,"sp":37.79},{"date":"2025-09-24T16:00:00.000Z","stockId":893,"sp":38.17},{"date":"2025-09-23T16:00:00.000Z","stockId":893,"sp":37.6},{"date":"2025-09-22T16:00:00.000Z","stockId":893,"sp":36.75},{"date":"2025-09-21T16:00:00.000Z","stockId":893,"sp":36.44},{"date":"2025-09-18T16:00:00.000Z","stockId":893,"sp":36.51},{"date":"2025-09-17T16:00:00.000Z","stockId":893,"sp":35.72},{"date":"2025-09-16T16:00:00.000Z","stockId":893,"sp":37.14},{"date":"2025-09-15T16:00:00.000Z","stockId":893,"sp":38.65},{"date":"2025-09-14T16:00:00.000Z","stockId":893,"sp":38.3},{"date":"2025-09-11T16:00:00.000Z","stockId":893,"sp":38.62},{"date":"2025-09-10T16:00:00.000Z","stockId":893,"sp":38.46},{"date":"2025-09-09T16:00:00.000Z","stockId":893,"sp":37.69},{"date":"2025-09-08T16:00:00.000Z","stockId":893,"sp":37.87},{"date":"2025-09-07T16:00:00.000Z","stockId":893,"sp":35.15},{"date":"2025-09-04T16:00:00.000Z","stockId":893,"sp":33.21},{"date":"2025-09-03T16:00:00.000Z","stockId":893,"sp":32.53},{"date":"2025-09-02T16:00:00.000Z","stockId":893,"sp":33.46},{"date":"2025-09-01T16:00:00.000Z","stockId":893,"sp":33.3},{"date":"2025-08-31T16:00:00.000Z","stockId":893,"sp":34.51},{"date":"2025-08-28T16:00:00.000Z","stockId":893,"sp":33.88},{"date":"2025-08-27T16:00:00.000Z","stockId":893,"sp":32.79},{"date":"2025-08-26T16:00:00.000Z","stockId":893,"sp":33.06},{"date":"2025-08-25T16:00:00.000Z","stockId":893,"sp":33.72},{"date":"2025-08-24T16:00:00.000Z","stockId":893,"sp":32.3},{"date":"2025-08-21T16:00:00.000Z","stockId":893,"sp":31.75},{"date":"2025-08-20T16:00:00.000Z","stockId":893,"sp":32.41},{"date":"2025-08-19T16:00:00.000Z","stockId":893,"sp":31.18},{"date":"2025-08-18T16:00:00.000Z","stockId":893,"sp":30.76},{"date":"2025-08-17T16:00:00.000Z","stockId":893,"sp":31},{"date":"2025-08-14T16:00:00.000Z","stockId":893,"sp":31.47},{"date":"2025-08-13T16:00:00.000Z","stockId":893,"sp":30.66},{"date":"2025-08-12T16:00:00.000Z","stockId":893,"sp":31.36},{"date":"2025-08-11T16:00:00.000Z","stockId":893,"sp":31.82},{"date":"2025-08-10T16:00:00.000Z","stockId":893,"sp":31.41},{"date":"2025-08-07T16:00:00.000Z","stockId":893,"sp":31.27},{"date":"2025-08-06T16:00:00.000Z","stockId":893,"sp":31.45},{"date":"2025-08-05T16:00:00.000Z","stockId":893,"sp":31.57},{"date":"2025-08-04T16:00:00.000Z","stockId":893,"sp":31.82},{"date":"2025-08-03T16:00:00.000Z","stockId":893,"sp":32.03},{"date":"2025-07-31T16:00:00.000Z","stockId":893,"sp":31.54},{"date":"2025-07-30T16:00:00.000Z","stockId":893,"sp":32.08},{"date":"2025-07-29T16:00:00.000Z","stockId":893,"sp":32.67},{"date":"2025-07-28T16:00:00.000Z","stockId":893,"sp":32.77},{"date":"2025-07-27T16:00:00.000Z","stockId":893,"sp":32.9},{"date":"2025-07-24T16:00:00.000Z","stockId":893,"sp":31.43},{"date":"2025-07-23T16:00:00.000Z","stockId":893,"sp":31.74},{"date":"2025-07-22T16:00:00.000Z","stockId":893,"sp":32.33},{"date":"2025-07-21T16:00:00.000Z","stockId":893,"sp":32.24},{"date":"2025-07-20T16:00:00.000Z","stockId":893,"sp":31.44},{"date":"2025-07-17T16:00:00.000Z","stockId":893,"sp":31.29},{"date":"2025-07-16T16:00:00.000Z","stockId":893,"sp":31.6},{"date":"2025-07-15T16:00:00.000Z","stockId":893,"sp":31.81},{"date":"2025-07-14T16:00:00.000Z","stockId":893,"sp":31.8},{"date":"2025-07-13T16:00:00.000Z","stockId":893,"sp":32.5},{"date":"2025-07-10T16:00:00.000Z","stockId":893,"sp":32.68},{"date":"2025-07-09T16:00:00.000Z","stockId":893,"sp":32.1},{"date":"2025-07-08T16:00:00.000Z","stockId":893,"sp":30.94},{"date":"2025-07-07T16:00:00.000Z","stockId":893,"sp":30.99},{"date":"2025-07-06T16:00:00.000Z","stockId":893,"sp":30.44},{"date":"2025-07-03T16:00:00.000Z","stockId":893,"sp":30.12},{"date":"2025-07-02T16:00:00.000Z","stockId":893,"sp":30.63},{"date":"2025-07-01T16:00:00.000Z","stockId":893,"sp":30.82},{"date":"2025-06-30T16:00:00.000Z","stockId":893,"sp":30.93},{"date":"2025-06-29T16:00:00.000Z","stockId":893,"sp":30.14},{"date":"2025-06-26T16:00:00.000Z","stockId":893,"sp":29.97},{"date":"2025-06-25T16:00:00.000Z","stockId":893,"sp":30},{"date":"2025-06-24T16:00:00.000Z","stockId":893,"sp":30.21},{"date":"2025-06-23T16:00:00.000Z","stockId":893,"sp":30.33},{"date":"2025-06-22T16:00:00.000Z","stockId":893,"sp":29.74},{"date":"2025-06-19T16:00:00.000Z","stockId":893,"sp":30.01},{"date":"2025-06-18T16:00:00.000Z","stockId":893,"sp":30.62},{"date":"2025-06-17T16:00:00.000Z","stockId":893,"sp":31.13},{"date":"2025-06-16T16:00:00.000Z","stockId":893,"sp":31.37},{"date":"2025-06-15T16:00:00.000Z","stockId":893,"sp":31.37},{"date":"2025-06-12T16:00:00.000Z","stockId":893,"sp":30.45},{"date":"2025-06-11T16:00:00.000Z","stockId":893,"sp":29.68},{"date":"2025-06-10T16:00:00.000Z","stockId":893,"sp":29.02},{"date":"2025-06-09T16:00:00.000Z","stockId":893,"sp":29.06},{"date":"2025-06-08T16:00:00.000Z","stockId":893,"sp":29.56},{"date":"2025-06-05T16:00:00.000Z","stockId":893,"sp":30.29},{"date":"2025-06-04T16:00:00.000Z","stockId":893,"sp":30.22},{"date":"2025-06-03T16:00:00.000Z","stockId":893,"sp":30.03},{"date":"2025-06-02T16:00:00.000Z","stockId":893,"sp":29.05},{"date":"2025-05-29T16:00:00.000Z","stockId":893,"sp":29},{"date":"2025-05-28T16:00:00.000Z","stockId":893,"sp":28.83},{"date":"2025-05-27T16:00:00.000Z","stockId":893,"sp":28.68},{"date":"2025-05-26T16:00:00.000Z","stockId":893,"sp":29.22},{"date":"2025-05-25T16:00:00.000Z","stockId":893,"sp":29.23},{"date":"2025-05-22T16:00:00.000Z","stockId":893,"sp":28.91},{"date":"2025-05-21T16:00:00.000Z","stockId":893,"sp":28.92},{"date":"2025-05-20T16:00:00.000Z","stockId":893,"sp":28.98},{"date":"2025-05-19T16:00:00.000Z","stockId":893,"sp":28.23},{"date":"2025-05-18T16:00:00.000Z","stockId":893,"sp":27.98},{"date":"2025-05-15T16:00:00.000Z","stockId":893,"sp":28.31},{"date":"2025-05-14T16:00:00.000Z","stockId":893,"sp":28.06},{"date":"2025-05-13T16:00:00.000Z","stockId":893,"sp":28.38},{"date":"2025-05-12T16:00:00.000Z","stockId":893,"sp":28.38},{"date":"2025-05-11T16:00:00.000Z","stockId":893,"sp":28.18},{"date":"2025-05-08T16:00:00.000Z","stockId":893,"sp":28.25},{"date":"2025-05-07T16:00:00.000Z","stockId":893,"sp":27.7},{"date":"2025-05-06T16:00:00.000Z","stockId":893,"sp":29},{"date":"2025-05-05T16:00:00.000Z","stockId":893,"sp":28.66},{"date":"2025-04-29T16:00:00.000Z","stockId":893,"sp":28.78},{"date":"2025-04-28T16:00:00.000Z","stockId":893,"sp":29.45},{"date":"2025-04-27T16:00:00.000Z","stockId":893,"sp":29.8},{"date":"2025-04-24T16:00:00.000Z","stockId":893,"sp":29.22},{"date":"2025-04-23T16:00:00.000Z","stockId":893,"sp":28.13},{"date":"2025-04-22T16:00:00.000Z","stockId":893,"sp":26.95},{"date":"2025-04-21T16:00:00.000Z","stockId":893,"sp":27.28},{"date":"2025-04-20T16:00:00.000Z","stockId":893,"sp":26.87},{"date":"2025-04-17T16:00:00.000Z","stockId":893,"sp":26.22},{"date":"2025-04-16T16:00:00.000Z","stockId":893,"sp":26.48},{"date":"2025-04-15T16:00:00.000Z","stockId":893,"sp":26.82},{"date":"2025-04-14T16:00:00.000Z","stockId":893,"sp":25.79},{"date":"2025-04-13T16:00:00.000Z","stockId":893,"sp":26.08},{"date":"2025-04-10T16:00:00.000Z","stockId":893,"sp":25.74},{"date":"2025-04-09T16:00:00.000Z","stockId":893,"sp":24.21},{"date":"2025-04-08T16:00:00.000Z","stockId":893,"sp":23.69},{"date":"2025-04-07T16:00:00.000Z","stockId":893,"sp":23.45},{"date":"2025-04-06T16:00:00.000Z","stockId":893,"sp":22.65},{"date":"2025-04-02T16:00:00.000Z","stockId":893,"sp":24.96},{"date":"2025-04-01T16:00:00.000Z","stockId":893,"sp":25},{"date":"2025-03-31T16:00:00.000Z","stockId":893,"sp":24.75},{"date":"2025-03-30T16:00:00.000Z","stockId":893,"sp":24.42},{"date":"2025-03-27T16:00:00.000Z","stockId":893,"sp":25.41},{"date":"2025-03-26T16:00:00.000Z","stockId":893,"sp":26.12},{"date":"2025-03-25T16:00:00.000Z","stockId":893,"sp":25.52},{"date":"2025-03-24T16:00:00.000Z","stockId":893,"sp":25.56},{"date":"2025-03-23T16:00:00.000Z","stockId":893,"sp":25.89},{"date":"2025-03-20T16:00:00.000Z","stockId":893,"sp":25.03},{"date":"2025-03-19T16:00:00.000Z","stockId":893,"sp":25.12},{"date":"2025-03-18T16:00:00.000Z","stockId":893,"sp":25.38},{"date":"2025-03-17T16:00:00.000Z","stockId":893,"sp":25.71},{"date":"2025-03-16T16:00:00.000Z","stockId":893,"sp":26.12},{"date":"2025-03-13T16:00:00.000Z","stockId":893,"sp":26.38},{"date":"2025-03-12T16:00:00.000Z","stockId":893,"sp":24.88},{"date":"2025-03-11T16:00:00.000Z","stockId":893,"sp":25.1},{"date":"2025-03-10T16:00:00.000Z","stockId":893,"sp":24.49},{"date":"2025-03-09T16:00:00.000Z","stockId":893,"sp":24.38},{"date":"2025-03-06T16:00:00.000Z","stockId":893,"sp":25.13},{"date":"2025-03-05T16:00:00.000Z","stockId":893,"sp":24.48},{"date":"2025-03-04T16:00:00.000Z","stockId":893,"sp":24.73},{"date":"2025-03-03T16:00:00.000Z","stockId":893,"sp":24.75},{"date":"2025-03-02T16:00:00.000Z","stockId":893,"sp":24.73},{"date":"2025-02-27T16:00:00.000Z","stockId":893,"sp":23.84},{"date":"2025-02-26T16:00:00.000Z","stockId":893,"sp":24.1},{"date":"2025-02-25T16:00:00.000Z","stockId":893,"sp":23.76},{"date":"2025-02-24T16:00:00.000Z","stockId":893,"sp":23.79},{"date":"2025-02-23T16:00:00.000Z","stockId":893,"sp":23.51},{"date":"2025-02-20T16:00:00.000Z","stockId":893,"sp":22.97},{"date":"2025-02-19T16:00:00.000Z","stockId":893,"sp":22.07},{"date":"2025-02-18T16:00:00.000Z","stockId":893,"sp":21.93},{"date":"2025-02-17T16:00:00.000Z","stockId":893,"sp":21.93},{"date":"2025-02-16T16:00:00.000Z","stockId":893,"sp":21.8},{"date":"2025-02-13T16:00:00.000Z","stockId":893,"sp":21.77},{"date":"2025-02-12T16:00:00.000Z","stockId":893,"sp":21.83},{"date":"2025-02-11T16:00:00.000Z","stockId":893,"sp":22.28},{"date":"2025-02-10T16:00:00.000Z","stockId":893,"sp":21.92},{"date":"2025-02-09T16:00:00.000Z","stockId":893,"sp":21.23},{"date":"2025-02-06T16:00:00.000Z","stockId":893,"sp":21.11},{"date":"2025-02-05T16:00:00.000Z","stockId":893,"sp":20.17},{"date":"2025-02-04T16:00:00.000Z","stockId":893,"sp":20.14},{"date":"2025-01-26T16:00:00.000Z","stockId":893,"sp":20.5},{"date":"2025-01-23T16:00:00.000Z","stockId":893,"sp":19.3},{"date":"2025-01-22T16:00:00.000Z","stockId":893,"sp":19.3},{"date":"2025-01-21T16:00:00.000Z","stockId":893,"sp":18.98},{"date":"2025-01-20T16:00:00.000Z","stockId":893,"sp":19.11},{"date":"2025-01-19T16:00:00.000Z","stockId":893,"sp":19.49},{"date":"2025-01-16T16:00:00.000Z","stockId":893,"sp":20.05},{"date":"2025-01-15T16:00:00.000Z","stockId":893,"sp":19.06},{"date":"2025-01-14T16:00:00.000Z","stockId":893,"sp":19.36},{"date":"2025-01-13T16:00:00.000Z","stockId":893,"sp":19.26},{"date":"2025-01-12T16:00:00.000Z","stockId":893,"sp":18.58},{"date":"2025-01-09T16:00:00.000Z","stockId":893,"sp":18.81},{"date":"2025-01-08T16:00:00.000Z","stockId":893,"sp":18.9},{"date":"2025-01-07T16:00:00.000Z","stockId":893,"sp":18.84},{"date":"2025-01-06T16:00:00.000Z","stockId":893,"sp":18.92},{"date":"2025-01-05T16:00:00.000Z","stockId":893,"sp":19.25},{"date":"2025-01-02T16:00:00.000Z","stockId":893,"sp":19.35},{"date":"2025-01-01T16:00:00.000Z","stockId":893,"sp":19.44},{"date":"2024-12-30T16:00:00.000Z","stockId":893,"sp":20.16},{"date":"2024-12-29T16:00:00.000Z","stockId":893,"sp":20.82},{"date":"2024-12-26T16:00:00.000Z","stockId":893,"sp":21.56},{"date":"2024-12-25T16:00:00.000Z","stockId":893,"sp":20.78},{"date":"2024-12-24T16:00:00.000Z","stockId":893,"sp":20.7},{"date":"2024-12-23T16:00:00.000Z","stockId":893,"sp":20.92},{"date":"2024-12-22T16:00:00.000Z","stockId":893,"sp":20.74},{"date":"2024-12-19T16:00:00.000Z","stockId":893,"sp":20.67},{"date":"2024-12-18T16:00:00.000Z","stockId":893,"sp":20.6},{"date":"2024-12-17T16:00:00.000Z","stockId":893,"sp":20.7},{"date":"2024-12-16T16:00:00.000Z","stockId":893,"sp":21.07},{"date":"2024-12-15T16:00:00.000Z","stockId":893,"sp":21.44},{"date":"2024-12-12T16:00:00.000Z","stockId":893,"sp":21.49},{"date":"2024-12-11T16:00:00.000Z","stockId":893,"sp":21.64},{"date":"2024-12-10T16:00:00.000Z","stockId":893,"sp":21.99},{"date":"2024-12-09T16:00:00.000Z","stockId":893,"sp":21.72},{"date":"2024-12-08T16:00:00.000Z","stockId":893,"sp":21.75},{"date":"2024-12-05T16:00:00.000Z","stockId":893,"sp":21.24},{"date":"2024-12-04T16:00:00.000Z","stockId":893,"sp":20.97},{"date":"2024-12-03T16:00:00.000Z","stockId":893,"sp":20.89},{"date":"2024-12-02T16:00:00.000Z","stockId":893,"sp":21.38},{"date":"2024-12-01T16:00:00.000Z","stockId":893,"sp":21.24},{"date":"2024-11-28T16:00:00.000Z","stockId":893,"sp":20.86},{"date":"2024-11-27T16:00:00.000Z","stockId":893,"sp":21.09},{"date":"2024-11-26T16:00:00.000Z","stockId":893,"sp":21.65},{"date":"2024-11-25T16:00:00.000Z","stockId":893,"sp":21.25},{"date":"2024-11-24T16:00:00.000Z","stockId":893,"sp":21.92},{"date":"2024-11-21T16:00:00.000Z","stockId":893,"sp":21.6},{"date":"2024-11-20T16:00:00.000Z","stockId":893,"sp":21.99},{"date":"2024-11-19T16:00:00.000Z","stockId":893,"sp":22.2},{"date":"2024-11-18T16:00:00.000Z","stockId":893,"sp":21.72},{"date":"2024-11-17T16:00:00.000Z","stockId":893,"sp":20.44},{"date":"2024-11-14T16:00:00.000Z","stockId":893,"sp":20.47},{"date":"2024-11-13T16:00:00.000Z","stockId":893,"sp":21.24},{"date":"2024-11-12T16:00:00.000Z","stockId":893,"sp":21.56},{"date":"2024-11-11T16:00:00.000Z","stockId":893,"sp":21.97},{"date":"2024-11-10T16:00:00.000Z","stockId":893,"sp":22.63},{"date":"2024-11-07T16:00:00.000Z","stockId":893,"sp":22.06},{"date":"2024-11-06T16:00:00.000Z","stockId":893,"sp":21.94},{"date":"2024-11-05T16:00:00.000Z","stockId":893,"sp":21},{"date":"2024-11-04T16:00:00.000Z","stockId":893,"sp":21.31},{"date":"2024-11-03T16:00:00.000Z","stockId":893,"sp":19.37},{"date":"2024-10-31T16:00:00.000Z","stockId":893,"sp":18.99},{"date":"2024-10-30T16:00:00.000Z","stockId":893,"sp":19.2},{"date":"2024-10-29T16:00:00.000Z","stockId":893,"sp":17.85},{"date":"2024-10-28T16:00:00.000Z","stockId":893,"sp":18.04},{"date":"2024-10-27T16:00:00.000Z","stockId":893,"sp":18.49},{"date":"2024-10-24T16:00:00.000Z","stockId":893,"sp":18.95},{"date":"2024-10-23T16:00:00.000Z","stockId":893,"sp":17.87},{"date":"2024-10-22T16:00:00.000Z","stockId":893,"sp":18.3},{"date":"2024-10-21T16:00:00.000Z","stockId":893,"sp":18.21},{"date":"2024-10-20T16:00:00.000Z","stockId":893,"sp":17.94},{"date":"2024-10-17T16:00:00.000Z","stockId":893,"sp":17.85},{"date":"2024-10-16T16:00:00.000Z","stockId":893,"sp":17.54},{"date":"2024-10-15T16:00:00.000Z","stockId":893,"sp":17.65},{"date":"2024-10-14T16:00:00.000Z","stockId":893,"sp":17.39},{"date":"2024-10-13T16:00:00.000Z","stockId":893,"sp":17.82},{"date":"2024-10-10T16:00:00.000Z","stockId":893,"sp":17.01},{"date":"2024-10-09T16:00:00.000Z","stockId":893,"sp":17.84},{"date":"2024-10-08T16:00:00.000Z","stockId":893,"sp":18},{"date":"2024-10-07T16:00:00.000Z","stockId":893,"sp":18.9},{"date":"2024-09-29T16:00:00.000Z","stockId":893,"sp":19.18},{"date":"2024-09-26T16:00:00.000Z","stockId":893,"sp":17.73},{"date":"2024-09-25T16:00:00.000Z","stockId":893,"sp":17.08},{"date":"2024-09-24T16:00:00.000Z","stockId":893,"sp":16.28},{"date":"2024-09-23T16:00:00.000Z","stockId":893,"sp":16.24},{"date":"2024-09-22T16:00:00.000Z","stockId":893,"sp":15.17},{"date":"2024-09-19T16:00:00.000Z","stockId":893,"sp":14.82},{"date":"2024-09-18T16:00:00.000Z","stockId":893,"sp":14.96},{"date":"2024-09-17T16:00:00.000Z","stockId":893,"sp":14.84},{"date":"2024-09-12T16:00:00.000Z","stockId":893,"sp":14.58},{"date":"2024-09-11T16:00:00.000Z","stockId":893,"sp":15.15},{"date":"2024-09-10T16:00:00.000Z","stockId":893,"sp":15.14},{"date":"2024-09-09T16:00:00.000Z","stockId":893,"sp":15.26},{"date":"2024-09-08T16:00:00.000Z","stockId":893,"sp":15.7},{"date":"2024-09-05T16:00:00.000Z","stockId":893,"sp":16.01},{"date":"2024-09-04T16:00:00.000Z","stockId":893,"sp":16.49},{"date":"2024-09-03T16:00:00.000Z","stockId":893,"sp":16.52},{"date":"2024-09-02T16:00:00.000Z","stockId":893,"sp":16.77},{"date":"2024-09-01T16:00:00.000Z","stockId":893,"sp":16.85},{"date":"2024-08-29T16:00:00.000Z","stockId":893,"sp":17.37},{"date":"2024-08-28T16:00:00.000Z","stockId":893,"sp":16.83},{"date":"2024-08-27T16:00:00.000Z","stockId":893,"sp":17.12},{"date":"2024-08-26T16:00:00.000Z","stockId":893,"sp":17.25},{"date":"2024-08-25T16:00:00.000Z","stockId":893,"sp":17.45},{"date":"2024-08-22T16:00:00.000Z","stockId":893,"sp":16.74},{"date":"2024-08-21T16:00:00.000Z","stockId":893,"sp":16.42},{"date":"2024-08-20T16:00:00.000Z","stockId":893,"sp":16.62},{"date":"2024-08-19T16:00:00.000Z","stockId":893,"sp":16.69},{"date":"2024-08-18T16:00:00.000Z","stockId":893,"sp":17.01},{"date":"2024-08-15T16:00:00.000Z","stockId":893,"sp":16.52},{"date":"2024-08-14T16:00:00.000Z","stockId":893,"sp":16.45},{"date":"2024-08-13T16:00:00.000Z","stockId":893,"sp":16.62},{"date":"2024-08-12T16:00:00.000Z","stockId":893,"sp":16.63},{"date":"2024-08-11T16:00:00.000Z","stockId":893,"sp":16.79},{"date":"2024-08-08T16:00:00.000Z","stockId":893,"sp":16.59},{"date":"2024-08-07T16:00:00.000Z","stockId":893,"sp":16.92},{"date":"2024-08-06T16:00:00.000Z","stockId":893,"sp":16.69},{"date":"2024-08-05T16:00:00.000Z","stockId":893,"sp":16.09},{"date":"2024-08-04T16:00:00.000Z","stockId":893,"sp":16.06},{"date":"2024-08-01T16:00:00.000Z","stockId":893,"sp":16.36},{"date":"2024-07-31T16:00:00.000Z","stockId":893,"sp":15.6},{"date":"2024-07-30T16:00:00.000Z","stockId":893,"sp":15.5},{"date":"2024-07-29T16:00:00.000Z","stockId":893,"sp":14.81},{"date":"2024-07-28T16:00:00.000Z","stockId":893,"sp":14.85},{"date":"2024-07-25T16:00:00.000Z","stockId":893,"sp":14.52},{"date":"2024-07-24T16:00:00.000Z","stockId":893,"sp":14.34},{"date":"2024-07-23T16:00:00.000Z","stockId":893,"sp":14},{"date":"2024-07-22T16:00:00.000Z","stockId":893,"sp":14},{"date":"2024-07-21T16:00:00.000Z","stockId":893,"sp":14.4},{"date":"2024-07-18T16:00:00.000Z","stockId":893,"sp":14.71},{"date":"2024-07-17T16:00:00.000Z","stockId":893,"sp":14.82},{"date":"2024-07-16T16:00:00.000Z","stockId":893,"sp":14.77},{"date":"2024-07-15T16:00:00.000Z","stockId":893,"sp":15.17},{"date":"2024-07-14T16:00:00.000Z","stockId":893,"sp":15.53},{"date":"2024-07-11T16:00:00.000Z","stockId":893,"sp":15.78},{"date":"2024-07-10T16:00:00.000Z","stockId":893,"sp":16.26},{"date":"2024-07-09T16:00:00.000Z","stockId":893,"sp":15.71},{"date":"2024-07-08T16:00:00.000Z","stockId":893,"sp":15.91},{"date":"2024-07-07T16:00:00.000Z","stockId":893,"sp":15.6},{"date":"2024-07-04T16:00:00.000Z","stockId":893,"sp":15.99},{"date":"2024-07-03T16:00:00.000Z","stockId":893,"sp":15.7},{"date":"2024-07-02T16:00:00.000Z","stockId":893,"sp":16.16},{"date":"2024-07-01T16:00:00.000Z","stockId":893,"sp":16.57},{"date":"2024-06-30T16:00:00.000Z","stockId":893,"sp":17.08},{"date":"2024-06-27T16:00:00.000Z","stockId":893,"sp":16.16},{"date":"2024-06-26T16:00:00.000Z","stockId":893,"sp":16.41},{"sp":16.82,"stockId":893,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.78,"stockId":893,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.87,"stockId":893,"date":"2024-06-23T16:00:00.000Z"},{"sp":17.56,"stockId":893,"date":"2024-06-20T16:00:00.000Z"},{"sp":17.43,"stockId":893,"date":"2024-06-19T16:00:00.000Z"},{"sp":17.51,"stockId":893,"date":"2024-06-18T16:00:00.000Z"},{"sp":17.9,"stockId":893,"date":"2024-06-17T16:00:00.000Z"},{"sp":16.85,"stockId":893,"date":"2024-06-16T16:00:00.000Z"},{"sp":17.02,"stockId":893,"date":"2024-06-13T16:00:00.000Z"},{"sp":17,"stockId":893,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.95,"stockId":893,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.12,"stockId":893,"date":"2024-06-10T16:00:00.000Z"},{"sp":18.26,"stockId":893,"date":"2024-06-06T16:00:00.000Z"},{"sp":18.22,"stockId":893,"date":"2024-06-05T16:00:00.000Z"},{"sp":18.6,"stockId":893,"date":"2024-06-04T16:00:00.000Z"},{"sp":19.13,"stockId":893,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.69,"stockId":893,"date":"2024-06-02T16:00:00.000Z"},{"sp":19.1,"stockId":893,"date":"2024-05-30T16:00:00.000Z"},{"sp":19.18,"stockId":893,"date":"2024-05-29T16:00:00.000Z"},{"sp":19.41,"stockId":893,"date":"2024-05-28T16:00:00.000Z"},{"sp":18.29,"stockId":893,"date":"2024-05-27T16:00:00.000Z"},{"sp":18.76,"stockId":893,"date":"2024-05-26T16:00:00.000Z"},{"sp":18.41,"stockId":893,"date":"2024-05-23T16:00:00.000Z"},{"sp":18.8,"stockId":893,"date":"2024-05-22T16:00:00.000Z"},{"sp":19.56,"stockId":893,"date":"2024-05-21T16:00:00.000Z"},{"sp":19.86,"stockId":893,"date":"2024-05-20T16:00:00.000Z"},{"sp":20.04,"stockId":893,"date":"2024-05-19T16:00:00.000Z"},{"sp":19.79,"stockId":893,"date":"2024-05-16T16:00:00.000Z"},{"sp":19.55,"stockId":893,"date":"2024-05-15T16:00:00.000Z"},{"sp":19.67,"stockId":893,"date":"2024-05-14T16:00:00.000Z"},{"sp":19.2,"stockId":893,"date":"2024-05-13T16:00:00.000Z"},{"sp":19.63,"stockId":893,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":893,"sp":19.81},{"date":"2024-05-08T16:00:00.000Z","stockId":893,"sp":19.41},{"date":"2024-05-07T16:00:00.000Z","stockId":893,"sp":18.66},{"date":"2024-05-06T16:00:00.000Z","stockId":893,"sp":19.04},{"date":"2024-05-05T16:00:00.000Z","stockId":893,"sp":18.69},{"date":"2024-04-29T16:00:00.000Z","stockId":893,"sp":17.8},{"date":"2024-04-28T16:00:00.000Z","stockId":893,"sp":19.11},{"date":"2024-04-25T16:00:00.000Z","stockId":893,"sp":18.69},{"date":"2024-04-24T16:00:00.000Z","stockId":893,"sp":18.66},{"date":"2024-04-23T16:00:00.000Z","stockId":893,"sp":17.74},{"date":"2024-04-22T16:00:00.000Z","stockId":893,"sp":18.2},{"date":"2024-04-21T16:00:00.000Z","stockId":893,"sp":18.98},{"date":"2024-04-18T16:00:00.000Z","stockId":893,"sp":19.95},{"date":"2024-04-17T16:00:00.000Z","stockId":893,"sp":19.54},{"date":"2024-04-16T16:00:00.000Z","stockId":893,"sp":19.71},{"date":"2024-04-15T16:00:00.000Z","stockId":893,"sp":19.2},{"date":"2024-04-14T16:00:00.000Z","stockId":893,"sp":19.73},{"date":"2024-04-11T16:00:00.000Z","stockId":893,"sp":19.26},{"date":"2024-04-10T16:00:00.000Z","stockId":893,"sp":19.77},{"date":"2024-04-09T16:00:00.000Z","stockId":893,"sp":20.18},{"date":"2024-04-08T16:00:00.000Z","stockId":893,"sp":20.65},{"date":"2024-04-07T16:00:00.000Z","stockId":893,"sp":20.11},{"date":"2024-04-02T16:00:00.000Z","stockId":893,"sp":20.27},{"date":"2024-04-01T16:00:00.000Z","stockId":893,"sp":18.43},{"date":"2024-03-31T16:00:00.000Z","stockId":893,"sp":18.75},{"date":"2024-03-28T16:00:00.000Z","stockId":893,"sp":19.46},{"date":"2024-03-27T16:00:00.000Z","stockId":893,"sp":19.32},{"date":"2024-03-26T16:00:00.000Z","stockId":893,"sp":19.08},{"date":"2024-03-25T16:00:00.000Z","stockId":893,"sp":19.9},{"date":"2024-03-24T16:00:00.000Z","stockId":893,"sp":20.1},{"date":"2024-03-21T16:00:00.000Z","stockId":893,"sp":21.47},{"date":"2024-03-20T16:00:00.000Z","stockId":893,"sp":22.47},{"date":"2024-03-19T16:00:00.000Z","stockId":893,"sp":22.65},{"date":"2024-03-18T16:00:00.000Z","stockId":893,"sp":22.49},{"date":"2024-03-17T16:00:00.000Z","stockId":893,"sp":22.32},{"date":"2024-03-14T16:00:00.000Z","stockId":893,"sp":22.48},{"date":"2024-03-13T16:00:00.000Z","stockId":893,"sp":22.06},{"date":"2024-03-12T16:00:00.000Z","stockId":893,"sp":22.22},{"date":"2024-03-11T16:00:00.000Z","stockId":893,"sp":22.6},{"date":"2024-03-10T16:00:00.000Z","stockId":893,"sp":22.61},{"date":"2024-03-07T16:00:00.000Z","stockId":893,"sp":22.13},{"date":"2024-03-06T16:00:00.000Z","stockId":893,"sp":21.97},{"date":"2024-03-05T16:00:00.000Z","stockId":893,"sp":21.85},{"date":"2024-03-04T16:00:00.000Z","stockId":893,"sp":21.91},{"date":"2024-03-03T16:00:00.000Z","stockId":893,"sp":22.18},{"date":"2024-02-29T16:00:00.000Z","stockId":893,"sp":22.64},{"date":"2024-02-28T16:00:00.000Z","stockId":893,"sp":22.56},{"date":"2024-02-27T16:00:00.000Z","stockId":893,"sp":22.14},{"date":"2024-02-26T16:00:00.000Z","stockId":893,"sp":22.64},{"date":"2024-02-25T16:00:00.000Z","stockId":893,"sp":22.42},{"date":"2024-02-22T16:00:00.000Z","stockId":893,"sp":22.74},{"date":"2024-02-21T16:00:00.000Z","stockId":893,"sp":23.18},{"date":"2024-02-20T16:00:00.000Z","stockId":893,"sp":23.17},{"date":"2024-02-19T16:00:00.000Z","stockId":893,"sp":23.11},{"date":"2024-02-18T16:00:00.000Z","stockId":893,"sp":23.38},{"date":"2024-02-07T16:00:00.000Z","stockId":893,"sp":24},{"date":"2024-02-06T16:00:00.000Z","stockId":893,"sp":23.58},{"date":"2024-02-05T16:00:00.000Z","stockId":893,"sp":21.44},{"date":"2024-02-04T16:00:00.000Z","stockId":893,"sp":19.49},{"date":"2024-02-01T16:00:00.000Z","stockId":893,"sp":19.99},{"date":"2024-01-31T16:00:00.000Z","stockId":893,"sp":20.5},{"date":"2024-01-30T16:00:00.000Z","stockId":893,"sp":20.72},{"date":"2024-01-29T16:00:00.000Z","stockId":893,"sp":21.32},{"date":"2024-01-28T16:00:00.000Z","stockId":893,"sp":22.17},{"date":"2024-01-25T16:00:00.000Z","stockId":893,"sp":21.95},{"date":"2024-01-24T16:00:00.000Z","stockId":893,"sp":22.29},{"date":"2024-01-23T16:00:00.000Z","stockId":893,"sp":21.68},{"date":"2024-01-22T16:00:00.000Z","stockId":893,"sp":21.66},{"date":"2024-01-21T16:00:00.000Z","stockId":893,"sp":21.13},{"date":"2024-01-18T16:00:00.000Z","stockId":893,"sp":22.63},{"date":"2024-01-17T16:00:00.000Z","stockId":893,"sp":22.77},{"date":"2024-01-16T16:00:00.000Z","stockId":893,"sp":22.9},{"date":"2024-01-15T16:00:00.000Z","stockId":893,"sp":23.5},{"date":"2024-01-14T16:00:00.000Z","stockId":893,"sp":23.74},{"date":"2024-01-11T16:00:00.000Z","stockId":893,"sp":23.41},{"date":"2024-01-10T16:00:00.000Z","stockId":893,"sp":24.04},{"date":"2024-01-09T16:00:00.000Z","stockId":893,"sp":23.89},{"date":"2024-01-08T16:00:00.000Z","stockId":893,"sp":24.15},{"date":"2024-01-07T16:00:00.000Z","stockId":893,"sp":23.93},{"date":"2024-01-04T16:00:00.000Z","stockId":893,"sp":24.52},{"date":"2024-01-03T16:00:00.000Z","stockId":893,"sp":24.81},{"date":"2024-01-02T16:00:00.000Z","stockId":893,"sp":25.08},{"date":"2024-01-01T16:00:00.000Z","stockId":893,"sp":24.69},{"date":"2023-12-28T16:00:00.000Z","stockId":893,"sp":26.24},{"date":"2023-12-27T16:00:00.000Z","stockId":893,"sp":26.11},{"date":"2023-12-26T16:00:00.000Z","stockId":893,"sp":26.02},{"date":"2023-12-25T16:00:00.000Z","stockId":893,"sp":26.61},{"date":"2023-12-24T16:00:00.000Z","stockId":893,"sp":26.23},{"date":"2023-12-21T16:00:00.000Z","stockId":893,"sp":26.46},{"date":"2023-12-20T16:00:00.000Z","stockId":893,"sp":26.41},{"date":"2023-12-19T16:00:00.000Z","stockId":893,"sp":26.91},{"date":"2023-12-18T16:00:00.000Z","stockId":893,"sp":27.25},{"date":"2023-12-17T16:00:00.000Z","stockId":893,"sp":27.08},{"date":"2023-12-14T16:00:00.000Z","stockId":893,"sp":27.49},{"date":"2023-12-13T16:00:00.000Z","stockId":893,"sp":27.99},{"date":"2023-12-12T16:00:00.000Z","stockId":893,"sp":27.86},{"date":"2023-12-11T16:00:00.000Z","stockId":893,"sp":28.02},{"date":"2023-12-10T16:00:00.000Z","stockId":893,"sp":27.46},{"date":"2023-12-07T16:00:00.000Z","stockId":893,"sp":27.56},{"date":"2023-12-06T16:00:00.000Z","stockId":893,"sp":27.82},{"date":"2023-12-05T16:00:00.000Z","stockId":893,"sp":28.25},{"date":"2023-12-04T16:00:00.000Z","stockId":893,"sp":27.96},{"date":"2023-12-03T16:00:00.000Z","stockId":893,"sp":28.26},{"date":"2023-11-30T16:00:00.000Z","stockId":893,"sp":27.2},{"date":"2023-11-29T16:00:00.000Z","stockId":893,"sp":27.14},{"date":"2023-11-28T16:00:00.000Z","stockId":893,"sp":27.3},{"date":"2023-11-27T16:00:00.000Z","stockId":893,"sp":27.38},{"date":"2023-11-26T16:00:00.000Z","stockId":893,"sp":27.25},{"date":"2023-11-23T16:00:00.000Z","stockId":893,"sp":27.89},{"date":"2023-11-22T16:00:00.000Z","stockId":893,"sp":28.13},{"date":"2023-11-21T16:00:00.000Z","stockId":893,"sp":28.3},{"date":"2023-11-20T16:00:00.000Z","stockId":893,"sp":27.85},{"date":"2023-11-19T16:00:00.000Z","stockId":893,"sp":27.63},{"date":"2023-11-16T16:00:00.000Z","stockId":893,"sp":27.54},{"date":"2023-11-15T16:00:00.000Z","stockId":893,"sp":28},{"date":"2023-11-14T16:00:00.000Z","stockId":893,"sp":28.18},{"date":"2023-11-13T16:00:00.000Z","stockId":893,"sp":28.05},{"date":"2023-11-12T16:00:00.000Z","stockId":893,"sp":28.2},{"date":"2023-11-09T16:00:00.000Z","stockId":893,"sp":28.14},{"date":"2023-11-08T16:00:00.000Z","stockId":893,"sp":28.14},{"date":"2023-11-07T16:00:00.000Z","stockId":893,"sp":28.13},{"date":"2023-11-06T16:00:00.000Z","stockId":893,"sp":28.74},{"date":"2023-11-05T16:00:00.000Z","stockId":893,"sp":29.2},{"date":"2023-11-02T16:00:00.000Z","stockId":893,"sp":28.7},{"date":"2023-11-01T16:00:00.000Z","stockId":893,"sp":28.69},{"date":"2023-10-31T16:00:00.000Z","stockId":893,"sp":28.82},{"date":"2023-10-30T16:00:00.000Z","stockId":893,"sp":28.51},{"date":"2023-10-29T16:00:00.000Z","stockId":893,"sp":28.45},{"date":"2023-10-26T16:00:00.000Z","stockId":893,"sp":26.66},{"date":"2023-10-25T16:00:00.000Z","stockId":893,"sp":26.33},{"date":"2023-10-24T16:00:00.000Z","stockId":893,"sp":26.38},{"date":"2023-10-23T16:00:00.000Z","stockId":893,"sp":26.36},{"date":"2023-10-22T16:00:00.000Z","stockId":893,"sp":26.96},{"date":"2023-10-19T16:00:00.000Z","stockId":893,"sp":27.44},{"date":"2023-10-18T16:00:00.000Z","stockId":893,"sp":27.8},{"date":"2023-10-17T16:00:00.000Z","stockId":893,"sp":27.9},{"date":"2023-10-16T16:00:00.000Z","stockId":893,"sp":27.95},{"date":"2023-10-15T16:00:00.000Z","stockId":893,"sp":27.3},{"date":"2023-10-12T16:00:00.000Z","stockId":893,"sp":26.96},{"date":"2023-10-11T16:00:00.000Z","stockId":893,"sp":27.38},{"date":"2023-10-10T16:00:00.000Z","stockId":893,"sp":27.41},{"date":"2023-10-09T16:00:00.000Z","stockId":893,"sp":27.93},{"date":"2023-10-08T16:00:00.000Z","stockId":893,"sp":27.85},{"date":"2023-09-27T16:00:00.000Z","stockId":893,"sp":28.09},{"date":"2023-09-26T16:00:00.000Z","stockId":893,"sp":28.55},{"date":"2023-09-25T16:00:00.000Z","stockId":893,"sp":28.58},{"date":"2023-09-24T16:00:00.000Z","stockId":893,"sp":28.96},{"date":"2023-09-21T16:00:00.000Z","stockId":893,"sp":28.48},{"date":"2023-09-20T16:00:00.000Z","stockId":893,"sp":28.09},{"date":"2023-09-19T16:00:00.000Z","stockId":893,"sp":28.8},{"date":"2023-09-18T16:00:00.000Z","stockId":893,"sp":29.87},{"date":"2023-09-17T16:00:00.000Z","stockId":893,"sp":29.91},{"date":"2023-09-14T16:00:00.000Z","stockId":893,"sp":29.75},{"date":"2023-09-13T16:00:00.000Z","stockId":893,"sp":30.12},{"date":"2023-09-12T16:00:00.000Z","stockId":893,"sp":29.43},{"date":"2023-09-11T16:00:00.000Z","stockId":893,"sp":29.03},{"date":"2023-09-10T16:00:00.000Z","stockId":893,"sp":28.96},{"date":"2023-09-07T16:00:00.000Z","stockId":893,"sp":29.4},{"date":"2023-09-06T16:00:00.000Z","stockId":893,"sp":28.35},{"date":"2023-09-05T16:00:00.000Z","stockId":893,"sp":28.02},{"date":"2023-09-04T16:00:00.000Z","stockId":893,"sp":27.84},{"date":"2023-09-03T16:00:00.000Z","stockId":893,"sp":28.17},{"date":"2023-08-31T16:00:00.000Z","stockId":893,"sp":27.65},{"date":"2023-08-30T16:00:00.000Z","stockId":893,"sp":27.97},{"date":"2023-08-29T16:00:00.000Z","stockId":893,"sp":27.8},{"date":"2023-08-28T16:00:00.000Z","stockId":893,"sp":28.74},{"date":"2023-08-27T16:00:00.000Z","stockId":893,"sp":27.82},{"date":"2023-08-24T16:00:00.000Z","stockId":893,"sp":27.55},{"date":"2023-08-23T16:00:00.000Z","stockId":893,"sp":28.03},{"date":"2023-08-22T16:00:00.000Z","stockId":893,"sp":26.8},{"date":"2023-08-21T16:00:00.000Z","stockId":893,"sp":27.42},{"date":"2023-08-20T16:00:00.000Z","stockId":893,"sp":27.99},{"date":"2023-08-17T16:00:00.000Z","stockId":893,"sp":28.04},{"date":"2023-08-16T16:00:00.000Z","stockId":893,"sp":27.91},{"date":"2023-08-15T16:00:00.000Z","stockId":893,"sp":27.78},{"date":"2023-08-14T16:00:00.000Z","stockId":893,"sp":27.82},{"date":"2023-08-13T16:00:00.000Z","stockId":893,"sp":27.55},{"date":"2023-08-10T16:00:00.000Z","stockId":893,"sp":27.55},{"date":"2023-08-09T16:00:00.000Z","stockId":893,"sp":27.79},{"date":"2023-08-08T16:00:00.000Z","stockId":893,"sp":27.14},{"date":"2023-08-07T16:00:00.000Z","stockId":893,"sp":26.59},{"date":"2023-08-06T16:00:00.000Z","stockId":893,"sp":26.7},{"date":"2023-08-03T16:00:00.000Z","stockId":893,"sp":26.63},{"date":"2023-08-02T16:00:00.000Z","stockId":893,"sp":26.61},{"date":"2023-08-01T16:00:00.000Z","stockId":893,"sp":26.81},{"date":"2023-07-31T16:00:00.000Z","stockId":893,"sp":27.47},{"date":"2023-07-30T16:00:00.000Z","stockId":893,"sp":27.37},{"date":"2023-07-27T16:00:00.000Z","stockId":893,"sp":28.04},{"date":"2023-07-26T16:00:00.000Z","stockId":893,"sp":26.42},{"date":"2023-07-25T16:00:00.000Z","stockId":893,"sp":26.62},{"date":"2023-07-24T16:00:00.000Z","stockId":893,"sp":26.35},{"date":"2023-07-23T16:00:00.000Z","stockId":893,"sp":26.24},{"date":"2023-07-20T16:00:00.000Z","stockId":893,"sp":27.01},{"date":"2023-07-19T16:00:00.000Z","stockId":893,"sp":27.47},{"date":"2023-07-18T16:00:00.000Z","stockId":893,"sp":26.04},{"date":"2023-07-17T16:00:00.000Z","stockId":893,"sp":25.13},{"date":"2023-07-16T16:00:00.000Z","stockId":893,"sp":24.82},{"date":"2023-07-13T16:00:00.000Z","stockId":893,"sp":24.63}],"dateFlag":"day"}