window.pageData = {"stock":{"_id":895,"stockCode":"000895","exchange":"sz","market":"a","stockType":"company","followedNum":39332,"ipoDate":"1998-12-09T16:00:00.000Z","areaCode":"cn","blackenedNum":490,"provinceCode":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":895,"memoNum":369,"establishDate":"1998-10-14T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"双汇发展","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"shfz","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["foreign_company"],"actualControllerName":"Rise Grand Group Ltd.(兴泰集团)","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-11T16:00:00.000Z"],"lastExpectedDate":"2026-08-11T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:39.397Z"}],"province":{"shortName":"河南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000340401,"stockCode":"340401","name":"肉制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.173706001480664},"pb":{"mcw":2.9471274889799046},"ps_ttm":{"mcw":1.0950005206232876},"dyr":{"mcw":0.04330039715566444}},"staticDividendYieldRatio":0.043300397147308316},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340401,"stockCode":"340401","name":"肉制品","stockType":"industry","exchange":"sw","tickerId":340401,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw_2021","tickerId":340400,"source":"sw_2021"},{"_id":2020000340401,"stockCode":"340401","name":"肉制品","stockType":"industry","exchange":"sw_2021","tickerId":340401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730192,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","name":"食品","weighting":0.062725},{"_id":1000000931845,"areaCode":"cn","exchange":"csi","name":"生猪产业","source":"csi","stockCode":"931845","stockType":"index","tickerId":931845,"weighting":0.048898},{"_id":1000001730094,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30094","tickerId":1730094,"source":"csi","name":"消费红利","weighting":0.048573},{"_id":1000000399617,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399617","tickerId":399617,"source":"cni","name":"深证消费","weighting":0.0483},{"_id":1000000930740,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930740","tickerId":930740,"source":"csi","name":"300红利LV","weighting":0.035329},{"_id":1000000932315,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932315","tickerId":932315,"source":"csi","name":"中证红利质量","weighting":0.02794},{"_id":1000000399814,"stockCode":"399814","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399814,"name":"大农业","weighting":0.027451},{"_id":1000000399396,"stockCode":"399396","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399396,"name":"国证食品","weighting":0.024},{"_id":1000000000807,"stockCode":"000807","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":807,"name":"食品饮料","weighting":0.023948},{"_id":1000000930653,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930653","tickerId":930653,"source":"csi","name":"CS食品饮","weighting":0.023766},{"_id":1000000931697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931697","tickerId":931697,"source":"csi","name":"消费50策略","weighting":0.022611},{"_id":1000000000932,"stockCode":"000932","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":932,"name":"中证消费","weighting":0.02229},{"_id":1000000931371,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931371","tickerId":931371,"source":"csi","name":"品牌消费100","weighting":0.02221},{"_id":1000000000821,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000821","tickerId":821,"source":"csi","name":"300红利","weighting":0.02186},{"_id":1000000930955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","name":"红利低波100","weighting":0.018},{"_id":1000000000990,"stockCode":"000990","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":990,"name":"全指消费","weighting":0.01749},{"_id":1000000399550,"stockCode":"399550","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399550,"name":"央视50","weighting":0.0166},{"_id":1000000931848,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"source":"csi","name":"800红利低波","weighting":0.016441},{"_id":1000000000912,"stockCode":"000912","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":912,"name":"300消费","weighting":0.01509},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.014379},{"_id":1000000931139,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931139","tickerId":931139,"source":"csi","name":"CS消费50","weighting":0.01426},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.01279},{"_id":1000000931068,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931068","tickerId":931068,"source":"csi","name":"消费龙头","weighting":0.01255},{"_id":1000000931946,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931946","tickerId":931946,"source":"csi","name":"畜牧养殖","weighting":0.01223},{"_id":1000000931586,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931586","tickerId":931586,"source":"csi","name":"300价值稳健","weighting":0.01149},{"_id":1000000931644,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931644","tickerId":931644,"source":"csi","name":"800红利","weighting":0.01114},{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0098},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.00972},{"_id":1000000930992,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930992","tickerId":930992,"source":"csi","name":"沪港深红利低波","weighting":0.0097},{"_id":1000000931052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931052","tickerId":931052,"source":"csi","name":"国信价值","weighting":0.00966},{"_id":1000000399324,"stockCode":"399324","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399324,"name":"深证红利","weighting":0.0089},{"_id":1000000931663,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931663","tickerId":931663,"source":"csi","name":"SHS消费龙头","weighting":0.00879},{"_id":1000000000942,"stockCode":"000942","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":942,"name":"内地消费","weighting":0.00789},{"_id":1000000932366,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"source":"csi","name":"300现金流","weighting":0.0073},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00658},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0059},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00498},{"_id":1000000000806,"stockCode":"000806","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":806,"name":"消费服务","weighting":0.00446},{"_id":1000000399373,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399373","tickerId":399373,"source":"cni","name":"大盘价值","weighting":0.0042},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00322},{"_id":1000000931067,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931067","tickerId":931067,"source":"csi","name":"绩优策略","weighting":0.00315},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.00312},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.00294},{"_id":1000000931403,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931403","tickerId":931403,"source":"csi","name":"品牌工程","weighting":0.00264},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00242},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0024},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.0022},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0022},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.0022},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.0018},{"_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":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00115},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00111},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00106},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.001},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00082},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.0007},{"_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":0.00059},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00048},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00038},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00038},{"_id":1000000931476,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931476","tickerId":931476,"source":"csi","name":"ESG 120策略","weighting":0.00035}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.shuanghui.net","companyName":"河南双汇投资发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":895,"type":"tr_dri","cagr_p_r_fs":0.15321253493548692,"cagr_p_r_fys":-0.03160211320392725,"cagr_p_r_y1":0.036729768039713395,"cagr_p_r_y10":0.06604097370605011,"cagr_p_r_y3":0.06516493205840423,"cagr_p_r_y5":0.032280835458823764,"p_r_fs":50.294871149168564,"cagr_p_r_d30":0.10456357997341592,"cagr_p_r_d60":-0.034095311894614566,"cagr_p_r_d90":-0.12214068275712098,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1998-12-09T16:00:00.000Z","cagr_p_r_y20":0.09612949092598755,"cagr_p_r_d14":0.06675224646983335,"cagr_p_r_d7":0.013414634146341475},"shnc":{"stockId":895,"type":"shnc","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":143745,"shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":146099,"shnc_q1":0.08678723179048281,"shnc_q2":-0.0026504402367356567,"shnc_q3":-0.1325665457749241,"shnc_y1":-0.19628229883539902,"shnc_w2":-0.007531879744082269,"shnc_w4":-0.008021573244487,"shnc_w8":-0.034400114128108804,"shnc_w12":-0.02312580882600559,"shnc_d60":0.09613162672748826,"shnc_d90":0.1136273553265443,"shnc_y2":-0.2942963685720634,"shnc_d10":0.016376221781627186,"shnc_d20":0.02461620461606435,"shnc_d30":0.0637140693712322},"ple":{"stockId":895,"type":"ple","pc":12,"ps":17306000,"ps_mc":433688360,"ps_sc_r":0.005,"ps_shbt10sh_r":0.006260913990162442,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":895,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0024,"mtaslb":353726278,"mtaslb_mc_r":0.004074573098185658,"mtaslb_fbc":-2171479,"mtaslb_fb":249961038,"mtaslb_smc":377600,"mtaslb_sb":103765240,"fb_mc_rc_d1":-0.000025013267226573127,"fb_mc_rc_d5":-0.0002655729648404948,"fb_mc_rc_d20":-0.00009375383347610323,"fb_mc_rc_d60":0.00044235442376934817,"fb_mc_rc_d120":-0.00004155071657783988,"sb_mc_rc_d1":-0.00000669150337337719,"sb_mc_rc_d5":-0.000011141390132156627,"sb_mc_rc_d20":-0.000002207129431853408,"sb_mc_rc_d60":-0.00002943907150574842,"sb_mc_rc_d120":-0.000024425010171770555,"npa_o_f_d1":-2171479,"npa_o_f_d120":-8510078,"npa_o_f_d20":-9464333,"npa_o_f_d5":-23151798,"npa_o_f_d60":36272101,"fb_mc_rc_d240":-0.0006834697904112511,"npa_o_f_d240":-67032985},"mm_ha":{"stockId":895,"type":"mm_ha","mm_sh":73871586,"mm_sha":1654723526,"mm_sh_cap_r":0.02132422611960953,"spc":-0.0171,"mm_shc_v_r":2.5006888154152445,"mm_sh_nba_d1":347843241.01546943,"mm_sh_nba_d5":347843241.01546943,"mm_sh_nba_d20":347843241.01546943,"mm_sh_nba_d60":347843241.01546943,"mm_sh_nba_d120":100754964.09844598,"mm_sh_nba_d240":468597206.471803,"mm_sh_cap_rc_d1":0.004060916110742361,"mm_sh_cap_rc_d5":0.004060916110742361,"mm_sh_cap_rc_d20":0.004060916110742361,"mm_sh_cap_rc_d60":0.004060916110742361,"mm_sh_cap_rc_d120":0.0011355147463172136,"mm_sh_nbv_d1":14067875,"mm_sh_nbv_d5":14067875,"mm_sh_nbv_d20":14067875,"mm_sh_nbv_d60":14067875,"mm_sh_nbv_d120":3933664,"mm_sh_nbv_d240":17721451,"mm_sh_nbp_d1":29260733.241967753,"mm_sh_nbp_d5":1195138.7650669056,"mm_sh_nbp_d20":1195138.7650669056,"mm_sh_nbp_d60":1195138.7650669056,"mm_sh_nbp_d120":-63252948.30534217,"mm_sh_nbp_d240":-119213360.37611608,"mm_sh_nbpr_d1":0.08412045942461321,"mm_sh_nbpr_d5":0.010007238042034627,"mm_sh_nbpr_d20":0.010007238042034627,"mm_sh_nbpr_d60":0.010007238042034627,"mm_sh_nbpr_d120":-0.24549072060640287,"mm_sh_nbpr_d240":-0.09544941614339093,"mm_sh_cap_rc_d240":0.005115578996232998,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.007394338477023854,"mm_shc_v_r_d20":0.12503444077076223,"mm_shc_v_r_d240":0.008709494100344821,"mm_shc_v_r_d5":0.5001377630830489,"mm_shc_v_r_d60":0.04167814692358741,"mm_sh_cap_rc_q1":-0.0027072716270017602,"mm_sh_cap_rc_q2":-0.002107689234601355,"mm_sh_cap_rc_q3":-0.0008080123406694652,"mm_sh_cap_rc_q4":0.0032529069351452146,"mm_sh_nba_q1":-210478669.76254737,"mm_sh_nba_q2":-151375024.05047482,"mm_sh_nba_q3":-31807919.47907126,"mm_sh_nba_q4":316035321.5363982,"mm_sh_nbv_q1":-9378556,"mm_sh_nbv_q2":-7301477,"mm_sh_nbv_q3":-2799124,"mm_sh_nbv_q4":11268751}},"priceMetrics":{"pe_ttm":16.423545872626573,"d_pe_ttm":16.758371308463392,"pb":4.343504225487226,"pb_wo_gw":4.343504225487226,"dyr":0.05816285598695009,"mc":86374004040.09,"mc_om":86374004040.09,"sp":24.93,"spc":-0.0052,"ta":267321758,"to_r":0.0030706572744320718,"cmc":86362742012,"ecmc":25615128827.79,"ecmc_psh":175327,"shn":146099},"differentMarketStocks":[],"staticDividendYieldRatio":0.05816285598695009},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":895,"sp":24.93},{"date":"2026-07-22T16:00:00.000Z","stockId":895,"sp":25.06},{"date":"2026-07-21T16:00:00.000Z","stockId":895,"sp":25},{"date":"2026-07-20T16:00:00.000Z","stockId":895,"sp":24.79},{"stockId":895,"date":"2026-07-19T16:00:00.000Z","sp":25.32},{"date":"2026-07-16T16:00:00.000Z","stockId":895,"sp":24.6},{"stockId":895,"date":"2026-07-15T16:00:00.000Z","sp":24.4},{"stockId":895,"date":"2026-07-14T16:00:00.000Z","sp":24.1},{"stockId":895,"date":"2026-07-13T16:00:00.000Z","sp":23.48},{"stockId":895,"date":"2026-07-12T16:00:00.000Z","sp":23.64},{"stockId":895,"date":"2026-07-09T16:00:00.000Z","sp":23.37},{"stockId":895,"date":"2026-07-08T16:00:00.000Z","sp":23.06},{"stockId":895,"date":"2026-07-07T16:00:00.000Z","sp":23.1},{"stockId":895,"date":"2026-07-06T16:00:00.000Z","sp":23.2},{"date":"2026-07-05T16:00:00.000Z","stockId":895,"sp":23.42},{"date":"2026-07-02T16:00:00.000Z","stockId":895,"sp":23.3},{"stockId":895,"date":"2026-07-01T16:00:00.000Z","sp":23.28},{"date":"2026-06-30T16:00:00.000Z","stockId":895,"sp":23.22},{"stockId":895,"date":"2026-06-29T16:00:00.000Z","sp":22.4},{"date":"2026-06-28T16:00:00.000Z","stockId":895,"sp":22.79},{"date":"2026-06-25T16:00:00.000Z","stockId":895,"sp":22.8},{"stockId":895,"date":"2026-06-24T16:00:00.000Z","sp":22.67},{"stockId":895,"date":"2026-06-23T16:00:00.000Z","sp":22.57},{"date":"2026-06-22T16:00:00.000Z","stockId":895,"sp":22.78},{"date":"2026-06-21T16:00:00.000Z","stockId":895,"sp":22.86},{"date":"2026-06-17T16:00:00.000Z","stockId":895,"sp":22.79},{"stockId":895,"date":"2026-06-16T16:00:00.000Z","sp":23.05},{"stockId":895,"date":"2026-06-15T16:00:00.000Z","sp":23.54},{"date":"2026-06-14T16:00:00.000Z","stockId":895,"sp":24.15},{"date":"2026-06-11T16:00:00.000Z","stockId":895,"sp":24.17},{"stockId":895,"date":"2026-06-10T16:00:00.000Z","sp":24.17},{"stockId":895,"date":"2026-06-09T16:00:00.000Z","sp":24.32},{"date":"2026-06-08T16:00:00.000Z","stockId":895,"sp":24.08},{"date":"2026-06-07T16:00:00.000Z","stockId":895,"sp":24.15},{"date":"2026-06-04T16:00:00.000Z","stockId":895,"sp":24.76},{"date":"2026-06-03T16:00:00.000Z","stockId":895,"sp":24.33},{"date":"2026-06-02T16:00:00.000Z","stockId":895,"sp":24.63},{"stockId":895,"date":"2026-06-01T16:00:00.000Z","sp":24.93},{"date":"2026-05-31T16:00:00.000Z","stockId":895,"sp":25.03},{"stockId":895,"date":"2026-05-28T16:00:00.000Z","sp":25.02},{"stockId":895,"date":"2026-05-27T16:00:00.000Z","sp":24.72},{"date":"2026-05-26T16:00:00.000Z","stockId":895,"sp":24.68},{"stockId":895,"date":"2026-05-25T16:00:00.000Z","sp":24.52},{"date":"2026-05-24T16:00:00.000Z","stockId":895,"sp":25.81},{"stockId":895,"date":"2026-05-21T16:00:00.000Z","sp":25.73},{"date":"2026-05-20T16:00:00.000Z","stockId":895,"sp":25.88},{"stockId":895,"date":"2026-05-19T16:00:00.000Z","sp":26.28},{"date":"2026-05-18T16:00:00.000Z","stockId":895,"sp":26.28},{"stockId":895,"date":"2026-05-17T16:00:00.000Z","sp":26.32},{"date":"2026-05-14T16:00:00.000Z","stockId":895,"sp":26.58},{"stockId":895,"date":"2026-05-13T16:00:00.000Z","sp":26.81},{"date":"2026-05-12T16:00:00.000Z","stockId":895,"sp":26.58},{"stockId":895,"date":"2026-05-11T16:00:00.000Z","sp":26.85},{"stockId":895,"date":"2026-05-10T16:00:00.000Z","sp":27.15},{"stockId":895,"date":"2026-05-07T16:00:00.000Z","sp":26.89},{"date":"2026-05-06T16:00:00.000Z","stockId":895,"sp":27.22},{"stockId":895,"date":"2026-05-05T16:00:00.000Z","sp":27.71},{"stockId":895,"date":"2026-04-29T16:00:00.000Z","sp":27.73},{"date":"2026-04-28T16:00:00.000Z","stockId":895,"sp":27.62},{"date":"2026-04-27T16:00:00.000Z","stockId":895,"sp":29.1},{"date":"2026-04-26T16:00:00.000Z","stockId":895,"sp":28.79},{"date":"2026-04-23T16:00:00.000Z","stockId":895,"sp":29.2},{"stockId":895,"date":"2026-04-22T16:00:00.000Z","sp":29.02},{"date":"2026-04-21T16:00:00.000Z","stockId":895,"sp":28.93},{"date":"2026-04-20T16:00:00.000Z","stockId":895,"sp":28.94},{"stockId":895,"date":"2026-04-19T16:00:00.000Z","sp":28.32},{"date":"2026-04-16T16:00:00.000Z","stockId":895,"sp":28.4},{"stockId":895,"date":"2026-04-15T16:00:00.000Z","sp":28.71},{"date":"2026-04-14T16:00:00.000Z","stockId":895,"sp":28.77},{"date":"2026-04-13T16:00:00.000Z","stockId":895,"sp":28.41},{"stockId":895,"date":"2026-04-12T16:00:00.000Z","sp":28.51},{"stockId":895,"date":"2026-04-09T16:00:00.000Z","sp":27.94},{"stockId":895,"date":"2026-04-08T16:00:00.000Z","sp":27.71},{"date":"2026-04-07T16:00:00.000Z","stockId":895,"sp":27.77},{"stockId":895,"date":"2026-04-06T16:00:00.000Z","sp":27.52},{"stockId":895,"date":"2026-04-02T16:00:00.000Z","sp":27.91},{"stockId":895,"date":"2026-04-01T16:00:00.000Z","sp":28.65},{"date":"2026-03-31T16:00:00.000Z","stockId":895,"sp":28.1},{"date":"2026-03-30T16:00:00.000Z","stockId":895,"sp":28.4},{"date":"2026-03-29T16:00:00.000Z","stockId":895,"sp":28.42},{"date":"2026-03-26T16:00:00.000Z","stockId":895,"sp":27.94},{"date":"2026-03-25T16:00:00.000Z","stockId":895,"sp":27.55},{"stockId":895,"date":"2026-03-24T16:00:00.000Z","sp":27.27},{"stockId":895,"date":"2026-03-23T16:00:00.000Z","sp":27.62},{"stockId":895,"date":"2026-03-22T16:00:00.000Z","sp":27.24},{"stockId":895,"date":"2026-03-19T16:00:00.000Z","sp":28.3},{"date":"2026-03-18T16:00:00.000Z","stockId":895,"sp":28.43},{"date":"2026-03-17T16:00:00.000Z","stockId":895,"sp":28.51},{"date":"2026-03-16T16:00:00.000Z","stockId":895,"sp":28.42},{"stockId":895,"date":"2026-03-15T16:00:00.000Z","sp":28.5},{"stockId":895,"date":"2026-03-12T16:00:00.000Z","sp":27.93},{"date":"2026-03-11T16:00:00.000Z","stockId":895,"sp":27.78},{"stockId":895,"date":"2026-03-10T16:00:00.000Z","sp":27.51},{"date":"2026-03-09T16:00:00.000Z","stockId":895,"sp":27.26},{"date":"2026-03-08T16:00:00.000Z","stockId":895,"sp":27.32},{"stockId":895,"date":"2026-03-05T16:00:00.000Z","sp":27.23},{"stockId":895,"date":"2026-03-04T16:00:00.000Z","sp":26.54},{"date":"2026-03-03T16:00:00.000Z","stockId":895,"sp":26.6},{"date":"2026-03-02T16:00:00.000Z","stockId":895,"sp":26.77},{"date":"2026-03-01T16:00:00.000Z","stockId":895,"sp":26.4},{"stockId":895,"date":"2026-02-26T16:00:00.000Z","sp":26.28},{"stockId":895,"date":"2026-02-25T16:00:00.000Z","sp":26.27},{"stockId":895,"date":"2026-02-24T16:00:00.000Z","sp":26.19},{"date":"2026-02-23T16:00:00.000Z","stockId":895,"sp":26.38},{"stockId":895,"date":"2026-02-12T16:00:00.000Z","sp":26.41},{"stockId":895,"date":"2026-02-11T16:00:00.000Z","sp":26.52},{"stockId":895,"date":"2026-02-10T16:00:00.000Z","sp":26.69},{"stockId":895,"date":"2026-02-09T16:00:00.000Z","sp":26.71},{"date":"2026-02-08T16:00:00.000Z","stockId":895,"sp":26.62},{"stockId":895,"date":"2026-02-05T16:00:00.000Z","sp":26.54},{"date":"2026-02-04T16:00:00.000Z","stockId":895,"sp":26.69},{"date":"2026-02-03T16:00:00.000Z","stockId":895,"sp":26.31},{"date":"2026-02-02T16:00:00.000Z","stockId":895,"sp":25.9},{"stockId":895,"date":"2026-02-01T16:00:00.000Z","sp":25.56},{"date":"2026-01-29T16:00:00.000Z","stockId":895,"sp":25.68},{"stockId":895,"date":"2026-01-28T16:00:00.000Z","sp":25.95},{"date":"2026-01-27T16:00:00.000Z","stockId":895,"sp":25.57},{"stockId":895,"date":"2026-01-26T16:00:00.000Z","sp":25.61},{"stockId":895,"date":"2026-01-25T16:00:00.000Z","sp":25.71},{"stockId":895,"date":"2026-01-22T16:00:00.000Z","sp":25.52},{"date":"2026-01-21T16:00:00.000Z","stockId":895,"sp":25.73},{"date":"2026-01-20T16:00:00.000Z","stockId":895,"sp":25.69},{"date":"2026-01-19T16:00:00.000Z","stockId":895,"sp":25.89},{"stockId":895,"date":"2026-01-18T16:00:00.000Z","sp":25.56},{"stockId":895,"date":"2026-01-15T16:00:00.000Z","sp":25.62},{"date":"2026-01-14T16:00:00.000Z","stockId":895,"sp":25.7},{"stockId":895,"date":"2026-01-13T16:00:00.000Z","sp":25.66},{"date":"2026-01-12T16:00:00.000Z","stockId":895,"sp":25.71},{"stockId":895,"date":"2026-01-11T16:00:00.000Z","sp":25.81},{"stockId":895,"date":"2026-01-08T16:00:00.000Z","sp":25.9},{"date":"2026-01-07T16:00:00.000Z","stockId":895,"sp":25.88},{"date":"2026-01-06T16:00:00.000Z","stockId":895,"sp":25.99},{"date":"2026-01-05T16:00:00.000Z","stockId":895,"sp":26.4},{"date":"2026-01-04T16:00:00.000Z","stockId":895,"sp":26.57},{"date":"2025-12-30T16:00:00.000Z","stockId":895,"sp":26.47},{"date":"2025-12-29T16:00:00.000Z","stockId":895,"sp":26.73},{"date":"2025-12-28T16:00:00.000Z","stockId":895,"sp":26.58},{"date":"2025-12-25T16:00:00.000Z","stockId":895,"sp":26.62},{"date":"2025-12-24T16:00:00.000Z","stockId":895,"sp":26.82},{"date":"2025-12-23T16:00:00.000Z","stockId":895,"sp":26.72},{"date":"2025-12-22T16:00:00.000Z","stockId":895,"sp":26.89},{"date":"2025-12-21T16:00:00.000Z","stockId":895,"sp":26.78},{"date":"2025-12-18T16:00:00.000Z","stockId":895,"sp":27.13},{"date":"2025-12-17T16:00:00.000Z","stockId":895,"sp":27.06},{"date":"2025-12-16T16:00:00.000Z","stockId":895,"sp":27.2},{"date":"2025-12-15T16:00:00.000Z","stockId":895,"sp":26.85},{"date":"2025-12-14T16:00:00.000Z","stockId":895,"sp":26.75},{"date":"2025-12-11T16:00:00.000Z","stockId":895,"sp":26.55},{"date":"2025-12-10T16:00:00.000Z","stockId":895,"sp":26.56},{"date":"2025-12-09T16:00:00.000Z","stockId":895,"sp":26.65},{"date":"2025-12-08T16:00:00.000Z","stockId":895,"sp":26.46},{"date":"2025-12-07T16:00:00.000Z","stockId":895,"sp":26.62},{"date":"2025-12-04T16:00:00.000Z","stockId":895,"sp":26.81},{"date":"2025-12-03T16:00:00.000Z","stockId":895,"sp":26.75},{"date":"2025-12-02T16:00:00.000Z","stockId":895,"sp":27.3},{"date":"2025-12-01T16:00:00.000Z","stockId":895,"sp":27.58},{"date":"2025-11-30T16:00:00.000Z","stockId":895,"sp":27.23},{"date":"2025-11-27T16:00:00.000Z","stockId":895,"sp":26.99},{"date":"2025-11-26T16:00:00.000Z","stockId":895,"sp":27.1},{"date":"2025-11-25T16:00:00.000Z","stockId":895,"sp":26.93},{"date":"2025-11-24T16:00:00.000Z","stockId":895,"sp":27.2},{"date":"2025-11-23T16:00:00.000Z","stockId":895,"sp":27.18},{"date":"2025-11-20T16:00:00.000Z","stockId":895,"sp":27.23},{"date":"2025-11-19T16:00:00.000Z","stockId":895,"sp":27.3},{"date":"2025-11-18T16:00:00.000Z","stockId":895,"sp":27.4},{"date":"2025-11-17T16:00:00.000Z","stockId":895,"sp":27.15},{"date":"2025-11-16T16:00:00.000Z","stockId":895,"sp":27.05},{"date":"2025-11-13T16:00:00.000Z","stockId":895,"sp":26.89},{"date":"2025-11-12T16:00:00.000Z","stockId":895,"sp":26.92},{"date":"2025-11-11T16:00:00.000Z","stockId":895,"sp":26.8},{"date":"2025-11-10T16:00:00.000Z","stockId":895,"sp":26.84},{"date":"2025-11-09T16:00:00.000Z","stockId":895,"sp":26.82},{"date":"2025-11-06T16:00:00.000Z","stockId":895,"sp":26.19},{"date":"2025-11-05T16:00:00.000Z","stockId":895,"sp":26.1},{"date":"2025-11-04T16:00:00.000Z","stockId":895,"sp":25.87},{"date":"2025-11-03T16:00:00.000Z","stockId":895,"sp":26.12},{"date":"2025-11-02T16:00:00.000Z","stockId":895,"sp":26.02},{"date":"2025-10-30T16:00:00.000Z","stockId":895,"sp":25.74},{"date":"2025-10-29T16:00:00.000Z","stockId":895,"sp":25.45},{"date":"2025-10-28T16:00:00.000Z","stockId":895,"sp":25.41},{"date":"2025-10-27T16:00:00.000Z","stockId":895,"sp":25.15},{"date":"2025-10-26T16:00:00.000Z","stockId":895,"sp":25.39},{"date":"2025-10-23T16:00:00.000Z","stockId":895,"sp":25.31},{"date":"2025-10-22T16:00:00.000Z","stockId":895,"sp":25.55},{"date":"2025-10-21T16:00:00.000Z","stockId":895,"sp":25.42},{"date":"2025-10-20T16:00:00.000Z","stockId":895,"sp":25.35},{"date":"2025-10-19T16:00:00.000Z","stockId":895,"sp":25.28},{"date":"2025-10-16T16:00:00.000Z","stockId":895,"sp":25.36},{"date":"2025-10-15T16:00:00.000Z","stockId":895,"sp":25.4},{"date":"2025-10-14T16:00:00.000Z","stockId":895,"sp":25.15},{"date":"2025-10-13T16:00:00.000Z","stockId":895,"sp":24.99},{"date":"2025-10-12T16:00:00.000Z","stockId":895,"sp":24.7},{"date":"2025-10-09T16:00:00.000Z","stockId":895,"sp":24.83},{"date":"2025-10-08T16:00:00.000Z","stockId":895,"sp":24.72},{"date":"2025-09-29T16:00:00.000Z","stockId":895,"sp":24.74},{"date":"2025-09-28T16:00:00.000Z","stockId":895,"sp":24.77},{"date":"2025-09-25T16:00:00.000Z","stockId":895,"sp":24.7},{"date":"2025-09-24T16:00:00.000Z","stockId":895,"sp":24.69},{"date":"2025-09-23T16:00:00.000Z","stockId":895,"sp":24.96},{"date":"2025-09-22T16:00:00.000Z","stockId":895,"sp":25},{"date":"2025-09-21T16:00:00.000Z","stockId":895,"sp":24.82},{"date":"2025-09-18T16:00:00.000Z","stockId":895,"sp":25.07},{"date":"2025-09-17T16:00:00.000Z","stockId":895,"sp":25.05},{"date":"2025-09-16T16:00:00.000Z","stockId":895,"sp":25.21},{"date":"2025-09-15T16:00:00.000Z","stockId":895,"sp":25.35},{"date":"2025-09-14T16:00:00.000Z","stockId":895,"sp":25.58},{"date":"2025-09-11T16:00:00.000Z","stockId":895,"sp":25.71},{"date":"2025-09-10T16:00:00.000Z","stockId":895,"sp":25.88},{"date":"2025-09-09T16:00:00.000Z","stockId":895,"sp":25.65},{"date":"2025-09-08T16:00:00.000Z","stockId":895,"sp":25.79},{"date":"2025-09-07T16:00:00.000Z","stockId":895,"sp":25.58},{"date":"2025-09-04T16:00:00.000Z","stockId":895,"sp":25.51},{"date":"2025-09-03T16:00:00.000Z","stockId":895,"sp":25.29},{"date":"2025-09-02T16:00:00.000Z","stockId":895,"sp":25.09},{"date":"2025-09-01T16:00:00.000Z","stockId":895,"sp":25.49},{"date":"2025-08-31T16:00:00.000Z","stockId":895,"sp":25.61},{"date":"2025-08-28T16:00:00.000Z","stockId":895,"sp":25.22},{"date":"2025-08-27T16:00:00.000Z","stockId":895,"sp":24.75},{"date":"2025-08-26T16:00:00.000Z","stockId":895,"sp":24.82},{"date":"2025-08-25T16:00:00.000Z","stockId":895,"sp":25.11},{"date":"2025-08-24T16:00:00.000Z","stockId":895,"sp":25.17},{"date":"2025-08-21T16:00:00.000Z","stockId":895,"sp":24.73},{"date":"2025-08-20T16:00:00.000Z","stockId":895,"sp":25.45},{"date":"2025-08-19T16:00:00.000Z","stockId":895,"sp":25.4},{"date":"2025-08-18T16:00:00.000Z","stockId":895,"sp":25.22},{"date":"2025-08-17T16:00:00.000Z","stockId":895,"sp":25.13},{"date":"2025-08-14T16:00:00.000Z","stockId":895,"sp":25.23},{"date":"2025-08-13T16:00:00.000Z","stockId":895,"sp":25.21},{"date":"2025-08-12T16:00:00.000Z","stockId":895,"sp":25.18},{"date":"2025-08-11T16:00:00.000Z","stockId":895,"sp":24.88},{"date":"2025-08-10T16:00:00.000Z","stockId":895,"sp":24.93},{"date":"2025-08-07T16:00:00.000Z","stockId":895,"sp":25.04},{"date":"2025-08-06T16:00:00.000Z","stockId":895,"sp":25.01},{"date":"2025-08-05T16:00:00.000Z","stockId":895,"sp":24.95},{"date":"2025-08-04T16:00:00.000Z","stockId":895,"sp":24.98},{"date":"2025-08-03T16:00:00.000Z","stockId":895,"sp":24.74},{"date":"2025-07-31T16:00:00.000Z","stockId":895,"sp":24.75},{"date":"2025-07-30T16:00:00.000Z","stockId":895,"sp":24.68},{"date":"2025-07-29T16:00:00.000Z","stockId":895,"sp":25.04},{"date":"2025-07-28T16:00:00.000Z","stockId":895,"sp":24.99},{"date":"2025-07-27T16:00:00.000Z","stockId":895,"sp":25.08},{"date":"2025-07-24T16:00:00.000Z","stockId":895,"sp":25.06},{"date":"2025-07-23T16:00:00.000Z","stockId":895,"sp":25.37},{"date":"2025-07-22T16:00:00.000Z","stockId":895,"sp":25.43},{"date":"2025-07-21T16:00:00.000Z","stockId":895,"sp":25.6},{"date":"2025-07-20T16:00:00.000Z","stockId":895,"sp":25.32},{"date":"2025-07-17T16:00:00.000Z","stockId":895,"sp":25.09},{"date":"2025-07-16T16:00:00.000Z","stockId":895,"sp":24.95},{"date":"2025-07-15T16:00:00.000Z","stockId":895,"sp":24.89},{"date":"2025-07-14T16:00:00.000Z","stockId":895,"sp":24.86},{"date":"2025-07-13T16:00:00.000Z","stockId":895,"sp":24.95},{"date":"2025-07-10T16:00:00.000Z","stockId":895,"sp":24.86},{"date":"2025-07-09T16:00:00.000Z","stockId":895,"sp":24.7},{"date":"2025-07-08T16:00:00.000Z","stockId":895,"sp":24.62},{"date":"2025-07-07T16:00:00.000Z","stockId":895,"sp":24.6},{"date":"2025-07-06T16:00:00.000Z","stockId":895,"sp":24.59},{"date":"2025-07-03T16:00:00.000Z","stockId":895,"sp":24.61},{"date":"2025-07-02T16:00:00.000Z","stockId":895,"sp":24.53},{"date":"2025-07-01T16:00:00.000Z","stockId":895,"sp":24.6},{"date":"2025-06-30T16:00:00.000Z","stockId":895,"sp":24.49},{"date":"2025-06-29T16:00:00.000Z","stockId":895,"sp":24.41},{"date":"2025-06-26T16:00:00.000Z","stockId":895,"sp":24.46},{"date":"2025-06-25T16:00:00.000Z","stockId":895,"sp":24.48},{"date":"2025-06-24T16:00:00.000Z","stockId":895,"sp":24.41},{"date":"2025-06-23T16:00:00.000Z","stockId":895,"sp":24.54},{"date":"2025-06-22T16:00:00.000Z","stockId":895,"sp":24.13},{"date":"2025-06-19T16:00:00.000Z","stockId":895,"sp":24.6},{"date":"2025-06-18T16:00:00.000Z","stockId":895,"sp":24.45},{"date":"2025-06-17T16:00:00.000Z","stockId":895,"sp":24.51},{"date":"2025-06-16T16:00:00.000Z","stockId":895,"sp":24.5},{"date":"2025-06-15T16:00:00.000Z","stockId":895,"sp":24.5},{"date":"2025-06-12T16:00:00.000Z","stockId":895,"sp":24.64},{"date":"2025-06-11T16:00:00.000Z","stockId":895,"sp":24.86},{"date":"2025-06-10T16:00:00.000Z","stockId":895,"sp":24.9},{"date":"2025-06-09T16:00:00.000Z","stockId":895,"sp":24.75},{"date":"2025-06-08T16:00:00.000Z","stockId":895,"sp":24.69},{"date":"2025-06-05T16:00:00.000Z","stockId":895,"sp":24.67},{"date":"2025-06-04T16:00:00.000Z","stockId":895,"sp":24.61},{"date":"2025-06-03T16:00:00.000Z","stockId":895,"sp":24.72},{"date":"2025-06-02T16:00:00.000Z","stockId":895,"sp":24.53},{"date":"2025-05-29T16:00:00.000Z","stockId":895,"sp":24.35},{"date":"2025-05-28T16:00:00.000Z","stockId":895,"sp":24.35},{"date":"2025-05-27T16:00:00.000Z","stockId":895,"sp":24.42},{"date":"2025-05-26T16:00:00.000Z","stockId":895,"sp":24.28},{"date":"2025-05-25T16:00:00.000Z","stockId":895,"sp":24.4},{"date":"2025-05-22T16:00:00.000Z","stockId":895,"sp":24.58},{"date":"2025-05-21T16:00:00.000Z","stockId":895,"sp":24.74},{"date":"2025-05-20T16:00:00.000Z","stockId":895,"sp":24.8},{"date":"2025-05-19T16:00:00.000Z","stockId":895,"sp":24.69},{"date":"2025-05-18T16:00:00.000Z","stockId":895,"sp":24.66},{"date":"2025-05-15T16:00:00.000Z","stockId":895,"sp":24.54},{"date":"2025-05-14T16:00:00.000Z","stockId":895,"sp":24.66},{"date":"2025-05-13T16:00:00.000Z","stockId":895,"sp":24.77},{"date":"2025-05-12T16:00:00.000Z","stockId":895,"sp":25},{"date":"2025-05-11T16:00:00.000Z","stockId":895,"sp":24.81},{"date":"2025-05-08T16:00:00.000Z","stockId":895,"sp":24.76},{"date":"2025-05-07T16:00:00.000Z","stockId":895,"sp":24.72},{"date":"2025-05-06T16:00:00.000Z","stockId":895,"sp":24.79},{"date":"2025-05-05T16:00:00.000Z","stockId":895,"sp":24.76},{"date":"2025-04-29T16:00:00.000Z","stockId":895,"sp":24.98},{"date":"2025-04-28T16:00:00.000Z","stockId":895,"sp":26.81},{"date":"2025-04-27T16:00:00.000Z","stockId":895,"sp":26.86},{"date":"2025-04-24T16:00:00.000Z","stockId":895,"sp":26.76},{"date":"2025-04-23T16:00:00.000Z","stockId":895,"sp":27.09},{"date":"2025-04-22T16:00:00.000Z","stockId":895,"sp":26.87},{"date":"2025-04-21T16:00:00.000Z","stockId":895,"sp":27.16},{"date":"2025-04-20T16:00:00.000Z","stockId":895,"sp":27.19},{"date":"2025-04-17T16:00:00.000Z","stockId":895,"sp":27.22},{"date":"2025-04-16T16:00:00.000Z","stockId":895,"sp":27.5},{"date":"2025-04-15T16:00:00.000Z","stockId":895,"sp":27.96},{"date":"2025-04-14T16:00:00.000Z","stockId":895,"sp":27.7},{"date":"2025-04-13T16:00:00.000Z","stockId":895,"sp":27.49},{"date":"2025-04-10T16:00:00.000Z","stockId":895,"sp":27.48},{"date":"2025-04-09T16:00:00.000Z","stockId":895,"sp":27.55},{"date":"2025-04-08T16:00:00.000Z","stockId":895,"sp":27.67},{"date":"2025-04-07T16:00:00.000Z","stockId":895,"sp":27.25},{"date":"2025-04-06T16:00:00.000Z","stockId":895,"sp":26.68},{"date":"2025-04-02T16:00:00.000Z","stockId":895,"sp":27.4},{"date":"2025-04-01T16:00:00.000Z","stockId":895,"sp":27.06},{"date":"2025-03-31T16:00:00.000Z","stockId":895,"sp":27.4},{"date":"2025-03-30T16:00:00.000Z","stockId":895,"sp":26.97},{"date":"2025-03-27T16:00:00.000Z","stockId":895,"sp":26.82},{"date":"2025-03-26T16:00:00.000Z","stockId":895,"sp":26.64},{"date":"2025-03-25T16:00:00.000Z","stockId":895,"sp":26.19},{"date":"2025-03-24T16:00:00.000Z","stockId":895,"sp":26.27},{"date":"2025-03-23T16:00:00.000Z","stockId":895,"sp":25.98},{"date":"2025-03-20T16:00:00.000Z","stockId":895,"sp":25.98},{"date":"2025-03-19T16:00:00.000Z","stockId":895,"sp":25.92},{"date":"2025-03-18T16:00:00.000Z","stockId":895,"sp":26.04},{"date":"2025-03-17T16:00:00.000Z","stockId":895,"sp":25.97},{"date":"2025-03-16T16:00:00.000Z","stockId":895,"sp":26.33},{"date":"2025-03-13T16:00:00.000Z","stockId":895,"sp":26.52},{"date":"2025-03-12T16:00:00.000Z","stockId":895,"sp":26.37},{"date":"2025-03-11T16:00:00.000Z","stockId":895,"sp":26.51},{"date":"2025-03-10T16:00:00.000Z","stockId":895,"sp":26.94},{"date":"2025-03-09T16:00:00.000Z","stockId":895,"sp":26.75},{"date":"2025-03-06T16:00:00.000Z","stockId":895,"sp":26.39},{"date":"2025-03-05T16:00:00.000Z","stockId":895,"sp":26.63},{"date":"2025-03-04T16:00:00.000Z","stockId":895,"sp":26.86},{"date":"2025-03-03T16:00:00.000Z","stockId":895,"sp":27.06},{"date":"2025-03-02T16:00:00.000Z","stockId":895,"sp":27.25},{"date":"2025-02-27T16:00:00.000Z","stockId":895,"sp":26.88},{"date":"2025-02-26T16:00:00.000Z","stockId":895,"sp":26.94},{"date":"2025-02-25T16:00:00.000Z","stockId":895,"sp":26.79},{"date":"2025-02-24T16:00:00.000Z","stockId":895,"sp":26.36},{"date":"2025-02-23T16:00:00.000Z","stockId":895,"sp":26.35},{"date":"2025-02-20T16:00:00.000Z","stockId":895,"sp":25.96},{"date":"2025-02-19T16:00:00.000Z","stockId":895,"sp":26.12},{"date":"2025-02-18T16:00:00.000Z","stockId":895,"sp":25.95},{"date":"2025-02-17T16:00:00.000Z","stockId":895,"sp":25.93},{"date":"2025-02-16T16:00:00.000Z","stockId":895,"sp":25.66},{"date":"2025-02-13T16:00:00.000Z","stockId":895,"sp":25.78},{"date":"2025-02-12T16:00:00.000Z","stockId":895,"sp":25.46},{"date":"2025-02-11T16:00:00.000Z","stockId":895,"sp":25.01},{"date":"2025-02-10T16:00:00.000Z","stockId":895,"sp":24.79},{"date":"2025-02-09T16:00:00.000Z","stockId":895,"sp":25.05},{"date":"2025-02-06T16:00:00.000Z","stockId":895,"sp":25.32},{"date":"2025-02-05T16:00:00.000Z","stockId":895,"sp":25.12},{"date":"2025-02-04T16:00:00.000Z","stockId":895,"sp":25.82},{"date":"2025-01-26T16:00:00.000Z","stockId":895,"sp":26.36},{"date":"2025-01-23T16:00:00.000Z","stockId":895,"sp":25.43},{"date":"2025-01-22T16:00:00.000Z","stockId":895,"sp":25.01},{"date":"2025-01-21T16:00:00.000Z","stockId":895,"sp":25.15},{"date":"2025-01-20T16:00:00.000Z","stockId":895,"sp":25.42},{"date":"2025-01-19T16:00:00.000Z","stockId":895,"sp":25.31},{"date":"2025-01-16T16:00:00.000Z","stockId":895,"sp":25.24},{"date":"2025-01-15T16:00:00.000Z","stockId":895,"sp":24.83},{"date":"2025-01-14T16:00:00.000Z","stockId":895,"sp":25.01},{"date":"2025-01-13T16:00:00.000Z","stockId":895,"sp":25.11},{"date":"2025-01-12T16:00:00.000Z","stockId":895,"sp":24.9},{"date":"2025-01-09T16:00:00.000Z","stockId":895,"sp":25.3},{"date":"2025-01-08T16:00:00.000Z","stockId":895,"sp":25.64},{"date":"2025-01-07T16:00:00.000Z","stockId":895,"sp":26.12},{"date":"2025-01-06T16:00:00.000Z","stockId":895,"sp":25.76},{"date":"2025-01-05T16:00:00.000Z","stockId":895,"sp":25.67},{"date":"2025-01-02T16:00:00.000Z","stockId":895,"sp":25.96},{"date":"2025-01-01T16:00:00.000Z","stockId":895,"sp":25.82},{"date":"2024-12-30T16:00:00.000Z","stockId":895,"sp":25.96},{"date":"2024-12-29T16:00:00.000Z","stockId":895,"sp":26.15},{"date":"2024-12-26T16:00:00.000Z","stockId":895,"sp":26.23},{"date":"2024-12-25T16:00:00.000Z","stockId":895,"sp":26.09},{"date":"2024-12-24T16:00:00.000Z","stockId":895,"sp":26.27},{"date":"2024-12-23T16:00:00.000Z","stockId":895,"sp":26.1},{"date":"2024-12-22T16:00:00.000Z","stockId":895,"sp":25.83},{"date":"2024-12-19T16:00:00.000Z","stockId":895,"sp":26.03},{"date":"2024-12-18T16:00:00.000Z","stockId":895,"sp":26.23},{"date":"2024-12-17T16:00:00.000Z","stockId":895,"sp":26.2},{"date":"2024-12-16T16:00:00.000Z","stockId":895,"sp":26},{"date":"2024-12-15T16:00:00.000Z","stockId":895,"sp":26.12},{"date":"2024-12-12T16:00:00.000Z","stockId":895,"sp":25.53},{"date":"2024-12-11T16:00:00.000Z","stockId":895,"sp":25.99},{"date":"2024-12-10T16:00:00.000Z","stockId":895,"sp":25.75},{"date":"2024-12-09T16:00:00.000Z","stockId":895,"sp":25.4},{"date":"2024-12-08T16:00:00.000Z","stockId":895,"sp":25.71},{"date":"2024-12-05T16:00:00.000Z","stockId":895,"sp":25.49},{"date":"2024-12-04T16:00:00.000Z","stockId":895,"sp":25.4},{"date":"2024-12-03T16:00:00.000Z","stockId":895,"sp":25.5},{"date":"2024-12-02T16:00:00.000Z","stockId":895,"sp":25.22},{"date":"2024-12-01T16:00:00.000Z","stockId":895,"sp":24.96},{"date":"2024-11-28T16:00:00.000Z","stockId":895,"sp":24.51},{"date":"2024-11-27T16:00:00.000Z","stockId":895,"sp":24.3},{"date":"2024-11-26T16:00:00.000Z","stockId":895,"sp":24.36},{"date":"2024-11-25T16:00:00.000Z","stockId":895,"sp":24.24},{"date":"2024-11-24T16:00:00.000Z","stockId":895,"sp":24.16},{"date":"2024-11-21T16:00:00.000Z","stockId":895,"sp":24.23},{"date":"2024-11-20T16:00:00.000Z","stockId":895,"sp":24.96},{"date":"2024-11-19T16:00:00.000Z","stockId":895,"sp":24.82},{"date":"2024-11-18T16:00:00.000Z","stockId":895,"sp":24.74},{"date":"2024-11-17T16:00:00.000Z","stockId":895,"sp":24.63},{"date":"2024-11-14T16:00:00.000Z","stockId":895,"sp":24.92},{"date":"2024-11-13T16:00:00.000Z","stockId":895,"sp":24.93},{"date":"2024-11-12T16:00:00.000Z","stockId":895,"sp":25.37},{"date":"2024-11-11T16:00:00.000Z","stockId":895,"sp":25.39},{"date":"2024-11-10T16:00:00.000Z","stockId":895,"sp":25.26},{"date":"2024-11-07T16:00:00.000Z","stockId":895,"sp":25.44},{"date":"2024-11-06T16:00:00.000Z","stockId":895,"sp":25.68},{"date":"2024-11-05T16:00:00.000Z","stockId":895,"sp":24.94},{"date":"2024-11-04T16:00:00.000Z","stockId":895,"sp":25.08},{"date":"2024-11-03T16:00:00.000Z","stockId":895,"sp":24.9},{"date":"2024-10-31T16:00:00.000Z","stockId":895,"sp":24.85},{"date":"2024-10-30T16:00:00.000Z","stockId":895,"sp":24.88},{"date":"2024-10-29T16:00:00.000Z","stockId":895,"sp":25.26},{"date":"2024-10-28T16:00:00.000Z","stockId":895,"sp":24.3},{"date":"2024-10-27T16:00:00.000Z","stockId":895,"sp":24.45},{"date":"2024-10-24T16:00:00.000Z","stockId":895,"sp":24.56},{"date":"2024-10-23T16:00:00.000Z","stockId":895,"sp":24.72},{"date":"2024-10-22T16:00:00.000Z","stockId":895,"sp":25.05},{"date":"2024-10-21T16:00:00.000Z","stockId":895,"sp":24.9},{"date":"2024-10-20T16:00:00.000Z","stockId":895,"sp":24.55},{"date":"2024-10-17T16:00:00.000Z","stockId":895,"sp":24.83},{"date":"2024-10-16T16:00:00.000Z","stockId":895,"sp":24.63},{"date":"2024-10-15T16:00:00.000Z","stockId":895,"sp":24.88},{"date":"2024-10-14T16:00:00.000Z","stockId":895,"sp":24.62},{"date":"2024-10-13T16:00:00.000Z","stockId":895,"sp":25.03},{"date":"2024-10-10T16:00:00.000Z","stockId":895,"sp":24.8},{"date":"2024-10-09T16:00:00.000Z","stockId":895,"sp":25.35},{"date":"2024-10-08T16:00:00.000Z","stockId":895,"sp":24.95},{"date":"2024-10-07T16:00:00.000Z","stockId":895,"sp":26.8},{"date":"2024-09-29T16:00:00.000Z","stockId":895,"sp":27.09},{"date":"2024-09-26T16:00:00.000Z","stockId":895,"sp":25.67},{"date":"2024-09-25T16:00:00.000Z","stockId":895,"sp":24.94},{"date":"2024-09-24T16:00:00.000Z","stockId":895,"sp":23.85},{"date":"2024-09-23T16:00:00.000Z","stockId":895,"sp":23.92},{"date":"2024-09-22T16:00:00.000Z","stockId":895,"sp":23.38},{"date":"2024-09-19T16:00:00.000Z","stockId":895,"sp":23.55},{"date":"2024-09-18T16:00:00.000Z","stockId":895,"sp":23.69},{"date":"2024-09-17T16:00:00.000Z","stockId":895,"sp":22.93},{"date":"2024-09-12T16:00:00.000Z","stockId":895,"sp":22.94},{"date":"2024-09-11T16:00:00.000Z","stockId":895,"sp":22.59},{"date":"2024-09-10T16:00:00.000Z","stockId":895,"sp":23.14},{"date":"2024-09-09T16:00:00.000Z","stockId":895,"sp":23.62},{"date":"2024-09-08T16:00:00.000Z","stockId":895,"sp":23.47},{"date":"2024-09-05T16:00:00.000Z","stockId":895,"sp":23.54},{"date":"2024-09-04T16:00:00.000Z","stockId":895,"sp":23.7},{"date":"2024-09-03T16:00:00.000Z","stockId":895,"sp":23.46},{"date":"2024-09-02T16:00:00.000Z","stockId":895,"sp":23.83},{"date":"2024-09-01T16:00:00.000Z","stockId":895,"sp":23.26},{"date":"2024-08-29T16:00:00.000Z","stockId":895,"sp":23.22},{"date":"2024-08-28T16:00:00.000Z","stockId":895,"sp":22.97},{"date":"2024-08-27T16:00:00.000Z","stockId":895,"sp":23.02},{"date":"2024-08-26T16:00:00.000Z","stockId":895,"sp":23.29},{"date":"2024-08-25T16:00:00.000Z","stockId":895,"sp":23.31},{"date":"2024-08-22T16:00:00.000Z","stockId":895,"sp":23.18},{"date":"2024-08-21T16:00:00.000Z","stockId":895,"sp":22.98},{"date":"2024-08-20T16:00:00.000Z","stockId":895,"sp":22.87},{"date":"2024-08-19T16:00:00.000Z","stockId":895,"sp":22.58},{"date":"2024-08-18T16:00:00.000Z","stockId":895,"sp":22.9},{"date":"2024-08-15T16:00:00.000Z","stockId":895,"sp":22.8},{"date":"2024-08-14T16:00:00.000Z","stockId":895,"sp":23.06},{"date":"2024-08-13T16:00:00.000Z","stockId":895,"sp":22.41},{"date":"2024-08-12T16:00:00.000Z","stockId":895,"sp":23.54},{"date":"2024-08-11T16:00:00.000Z","stockId":895,"sp":23.71},{"date":"2024-08-08T16:00:00.000Z","stockId":895,"sp":23.44},{"date":"2024-08-07T16:00:00.000Z","stockId":895,"sp":23.72},{"date":"2024-08-06T16:00:00.000Z","stockId":895,"sp":23.16},{"date":"2024-08-05T16:00:00.000Z","stockId":895,"sp":23.08},{"date":"2024-08-04T16:00:00.000Z","stockId":895,"sp":22.61},{"date":"2024-08-01T16:00:00.000Z","stockId":895,"sp":22.9},{"date":"2024-07-31T16:00:00.000Z","stockId":895,"sp":22.85},{"date":"2024-07-30T16:00:00.000Z","stockId":895,"sp":23.07},{"date":"2024-07-29T16:00:00.000Z","stockId":895,"sp":22.81},{"date":"2024-07-28T16:00:00.000Z","stockId":895,"sp":22.67},{"date":"2024-07-25T16:00:00.000Z","stockId":895,"sp":23.42},{"date":"2024-07-24T16:00:00.000Z","stockId":895,"sp":23.39},{"date":"2024-07-23T16:00:00.000Z","stockId":895,"sp":23.16},{"date":"2024-07-22T16:00:00.000Z","stockId":895,"sp":23.35},{"date":"2024-07-21T16:00:00.000Z","stockId":895,"sp":24.16},{"date":"2024-07-18T16:00:00.000Z","stockId":895,"sp":24.19},{"date":"2024-07-17T16:00:00.000Z","stockId":895,"sp":24.07},{"date":"2024-07-16T16:00:00.000Z","stockId":895,"sp":24.15},{"date":"2024-07-15T16:00:00.000Z","stockId":895,"sp":23.78},{"date":"2024-07-14T16:00:00.000Z","stockId":895,"sp":23.85},{"date":"2024-07-11T16:00:00.000Z","stockId":895,"sp":23.67},{"date":"2024-07-10T16:00:00.000Z","stockId":895,"sp":24.11},{"date":"2024-07-09T16:00:00.000Z","stockId":895,"sp":23.8},{"date":"2024-07-08T16:00:00.000Z","stockId":895,"sp":23.22},{"date":"2024-07-07T16:00:00.000Z","stockId":895,"sp":23.04},{"date":"2024-07-04T16:00:00.000Z","stockId":895,"sp":23.4},{"date":"2024-07-03T16:00:00.000Z","stockId":895,"sp":23.37},{"date":"2024-07-02T16:00:00.000Z","stockId":895,"sp":23.81},{"date":"2024-07-01T16:00:00.000Z","stockId":895,"sp":23.9},{"date":"2024-06-30T16:00:00.000Z","stockId":895,"sp":24.07},{"date":"2024-06-27T16:00:00.000Z","stockId":895,"sp":23.77},{"date":"2024-06-26T16:00:00.000Z","stockId":895,"sp":23.91},{"sp":24.01,"stockId":895,"date":"2024-06-25T16:00:00.000Z"},{"sp":23.9,"stockId":895,"date":"2024-06-24T16:00:00.000Z"},{"sp":23.9,"stockId":895,"date":"2024-06-23T16:00:00.000Z"},{"sp":24.22,"stockId":895,"date":"2024-06-20T16:00:00.000Z"},{"sp":24.26,"stockId":895,"date":"2024-06-19T16:00:00.000Z"},{"sp":24.88,"stockId":895,"date":"2024-06-18T16:00:00.000Z"},{"sp":24.94,"stockId":895,"date":"2024-06-17T16:00:00.000Z"},{"sp":25.26,"stockId":895,"date":"2024-06-16T16:00:00.000Z"},{"sp":25.7,"stockId":895,"date":"2024-06-13T16:00:00.000Z"},{"sp":25.43,"stockId":895,"date":"2024-06-12T16:00:00.000Z"},{"sp":25.33,"stockId":895,"date":"2024-06-11T16:00:00.000Z"},{"sp":24.91,"stockId":895,"date":"2024-06-10T16:00:00.000Z"},{"sp":24.89,"stockId":895,"date":"2024-06-06T16:00:00.000Z"},{"sp":24.92,"stockId":895,"date":"2024-06-05T16:00:00.000Z"},{"sp":25.12,"stockId":895,"date":"2024-06-04T16:00:00.000Z"},{"sp":25.42,"stockId":895,"date":"2024-06-03T16:00:00.000Z"},{"sp":25.35,"stockId":895,"date":"2024-06-02T16:00:00.000Z"},{"sp":25.34,"stockId":895,"date":"2024-05-30T16:00:00.000Z"},{"sp":25.51,"stockId":895,"date":"2024-05-29T16:00:00.000Z"},{"sp":25.8,"stockId":895,"date":"2024-05-28T16:00:00.000Z"},{"sp":25.7,"stockId":895,"date":"2024-05-27T16:00:00.000Z"},{"sp":25.91,"stockId":895,"date":"2024-05-26T16:00:00.000Z"},{"sp":25.54,"stockId":895,"date":"2024-05-23T16:00:00.000Z"},{"sp":25.52,"stockId":895,"date":"2024-05-22T16:00:00.000Z"},{"sp":25.86,"stockId":895,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.98,"stockId":895,"date":"2024-05-20T16:00:00.000Z"},{"sp":25.99,"stockId":895,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.68,"stockId":895,"date":"2024-05-16T16:00:00.000Z"},{"sp":25.45,"stockId":895,"date":"2024-05-15T16:00:00.000Z"},{"sp":25.81,"stockId":895,"date":"2024-05-14T16:00:00.000Z"},{"sp":26.26,"stockId":895,"date":"2024-05-13T16:00:00.000Z"},{"sp":26.5,"stockId":895,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":895,"sp":26.7},{"date":"2024-05-08T16:00:00.000Z","stockId":895,"sp":26.5},{"date":"2024-05-07T16:00:00.000Z","stockId":895,"sp":26.63},{"date":"2024-05-06T16:00:00.000Z","stockId":895,"sp":26.34},{"date":"2024-05-05T16:00:00.000Z","stockId":895,"sp":26.52},{"date":"2024-04-29T16:00:00.000Z","stockId":895,"sp":26.94},{"date":"2024-04-28T16:00:00.000Z","stockId":895,"sp":26.9},{"date":"2024-04-25T16:00:00.000Z","stockId":895,"sp":27},{"date":"2024-04-24T16:00:00.000Z","stockId":895,"sp":27.4},{"date":"2024-04-23T16:00:00.000Z","stockId":895,"sp":27.43},{"date":"2024-04-22T16:00:00.000Z","stockId":895,"sp":27.19},{"date":"2024-04-21T16:00:00.000Z","stockId":895,"sp":27.53},{"date":"2024-04-18T16:00:00.000Z","stockId":895,"sp":27.58},{"date":"2024-04-17T16:00:00.000Z","stockId":895,"sp":27.6},{"date":"2024-04-16T16:00:00.000Z","stockId":895,"sp":26.99},{"date":"2024-04-15T16:00:00.000Z","stockId":895,"sp":27.01},{"date":"2024-04-14T16:00:00.000Z","stockId":895,"sp":26.93},{"date":"2024-04-11T16:00:00.000Z","stockId":895,"sp":26.87},{"date":"2024-04-10T16:00:00.000Z","stockId":895,"sp":26.88},{"date":"2024-04-09T16:00:00.000Z","stockId":895,"sp":26.7},{"date":"2024-04-08T16:00:00.000Z","stockId":895,"sp":26.55},{"date":"2024-04-07T16:00:00.000Z","stockId":895,"sp":26.74},{"date":"2024-04-02T16:00:00.000Z","stockId":895,"sp":26.65},{"date":"2024-04-01T16:00:00.000Z","stockId":895,"sp":26.85},{"date":"2024-03-31T16:00:00.000Z","stockId":895,"sp":26.72},{"date":"2024-03-28T16:00:00.000Z","stockId":895,"sp":26.25},{"date":"2024-03-27T16:00:00.000Z","stockId":895,"sp":25.78},{"date":"2024-03-26T16:00:00.000Z","stockId":895,"sp":25.87},{"date":"2024-03-25T16:00:00.000Z","stockId":895,"sp":28.57},{"date":"2024-03-24T16:00:00.000Z","stockId":895,"sp":28.3},{"date":"2024-03-21T16:00:00.000Z","stockId":895,"sp":28.46},{"date":"2024-03-20T16:00:00.000Z","stockId":895,"sp":28.62},{"date":"2024-03-19T16:00:00.000Z","stockId":895,"sp":28.76},{"date":"2024-03-18T16:00:00.000Z","stockId":895,"sp":28.58},{"date":"2024-03-17T16:00:00.000Z","stockId":895,"sp":28.81},{"date":"2024-03-14T16:00:00.000Z","stockId":895,"sp":28.61},{"date":"2024-03-13T16:00:00.000Z","stockId":895,"sp":28.49},{"date":"2024-03-12T16:00:00.000Z","stockId":895,"sp":28.33},{"date":"2024-03-11T16:00:00.000Z","stockId":895,"sp":28.56},{"date":"2024-03-10T16:00:00.000Z","stockId":895,"sp":29.13},{"date":"2024-03-07T16:00:00.000Z","stockId":895,"sp":29.29},{"date":"2024-03-06T16:00:00.000Z","stockId":895,"sp":29.82},{"date":"2024-03-05T16:00:00.000Z","stockId":895,"sp":29.42},{"date":"2024-03-04T16:00:00.000Z","stockId":895,"sp":29.9},{"date":"2024-03-03T16:00:00.000Z","stockId":895,"sp":29.56},{"date":"2024-02-29T16:00:00.000Z","stockId":895,"sp":29.14},{"date":"2024-02-28T16:00:00.000Z","stockId":895,"sp":29.22},{"date":"2024-02-27T16:00:00.000Z","stockId":895,"sp":29.36},{"date":"2024-02-26T16:00:00.000Z","stockId":895,"sp":29.39},{"date":"2024-02-25T16:00:00.000Z","stockId":895,"sp":29.44},{"date":"2024-02-22T16:00:00.000Z","stockId":895,"sp":29.7},{"date":"2024-02-21T16:00:00.000Z","stockId":895,"sp":29.97},{"date":"2024-02-20T16:00:00.000Z","stockId":895,"sp":29.79},{"date":"2024-02-19T16:00:00.000Z","stockId":895,"sp":29.78},{"date":"2024-02-18T16:00:00.000Z","stockId":895,"sp":29.31},{"date":"2024-02-07T16:00:00.000Z","stockId":895,"sp":28.57},{"date":"2024-02-06T16:00:00.000Z","stockId":895,"sp":29.4},{"date":"2024-02-05T16:00:00.000Z","stockId":895,"sp":29.38},{"date":"2024-02-04T16:00:00.000Z","stockId":895,"sp":29.1},{"date":"2024-02-01T16:00:00.000Z","stockId":895,"sp":28.18},{"date":"2024-01-31T16:00:00.000Z","stockId":895,"sp":28.45},{"date":"2024-01-30T16:00:00.000Z","stockId":895,"sp":28.44},{"date":"2024-01-29T16:00:00.000Z","stockId":895,"sp":28.19},{"date":"2024-01-28T16:00:00.000Z","stockId":895,"sp":28.22},{"date":"2024-01-25T16:00:00.000Z","stockId":895,"sp":28.2},{"date":"2024-01-24T16:00:00.000Z","stockId":895,"sp":27.95},{"date":"2024-01-23T16:00:00.000Z","stockId":895,"sp":27.42},{"date":"2024-01-22T16:00:00.000Z","stockId":895,"sp":27.2},{"date":"2024-01-21T16:00:00.000Z","stockId":895,"sp":26.72},{"date":"2024-01-18T16:00:00.000Z","stockId":895,"sp":27.12},{"date":"2024-01-17T16:00:00.000Z","stockId":895,"sp":27.23},{"date":"2024-01-16T16:00:00.000Z","stockId":895,"sp":27.11},{"date":"2024-01-15T16:00:00.000Z","stockId":895,"sp":27.31},{"date":"2024-01-14T16:00:00.000Z","stockId":895,"sp":27.24},{"date":"2024-01-11T16:00:00.000Z","stockId":895,"sp":26.9},{"date":"2024-01-10T16:00:00.000Z","stockId":895,"sp":26.59},{"date":"2024-01-09T16:00:00.000Z","stockId":895,"sp":26.88},{"date":"2024-01-08T16:00:00.000Z","stockId":895,"sp":26.55},{"date":"2024-01-07T16:00:00.000Z","stockId":895,"sp":26.64},{"date":"2024-01-04T16:00:00.000Z","stockId":895,"sp":26.7},{"date":"2024-01-03T16:00:00.000Z","stockId":895,"sp":26.63},{"date":"2024-01-02T16:00:00.000Z","stockId":895,"sp":26.58},{"date":"2024-01-01T16:00:00.000Z","stockId":895,"sp":26.56},{"date":"2023-12-28T16:00:00.000Z","stockId":895,"sp":26.71},{"date":"2023-12-27T16:00:00.000Z","stockId":895,"sp":26.7},{"date":"2023-12-26T16:00:00.000Z","stockId":895,"sp":26.46},{"date":"2023-12-25T16:00:00.000Z","stockId":895,"sp":26.14},{"date":"2023-12-24T16:00:00.000Z","stockId":895,"sp":25.98},{"date":"2023-12-21T16:00:00.000Z","stockId":895,"sp":25.5},{"date":"2023-12-20T16:00:00.000Z","stockId":895,"sp":25.43},{"date":"2023-12-19T16:00:00.000Z","stockId":895,"sp":25.26},{"date":"2023-12-18T16:00:00.000Z","stockId":895,"sp":25.47},{"date":"2023-12-17T16:00:00.000Z","stockId":895,"sp":25.41},{"date":"2023-12-14T16:00:00.000Z","stockId":895,"sp":25.36},{"date":"2023-12-13T16:00:00.000Z","stockId":895,"sp":25.65},{"date":"2023-12-12T16:00:00.000Z","stockId":895,"sp":25.8},{"date":"2023-12-11T16:00:00.000Z","stockId":895,"sp":25.88},{"date":"2023-12-10T16:00:00.000Z","stockId":895,"sp":25.79},{"date":"2023-12-07T16:00:00.000Z","stockId":895,"sp":26.18},{"date":"2023-12-06T16:00:00.000Z","stockId":895,"sp":26.13},{"date":"2023-12-05T16:00:00.000Z","stockId":895,"sp":25.92},{"date":"2023-12-04T16:00:00.000Z","stockId":895,"sp":25.83},{"date":"2023-12-03T16:00:00.000Z","stockId":895,"sp":25.94},{"date":"2023-11-30T16:00:00.000Z","stockId":895,"sp":25.94},{"date":"2023-11-29T16:00:00.000Z","stockId":895,"sp":26.1},{"date":"2023-11-28T16:00:00.000Z","stockId":895,"sp":25.93},{"date":"2023-11-27T16:00:00.000Z","stockId":895,"sp":26.02},{"date":"2023-11-26T16:00:00.000Z","stockId":895,"sp":25.92},{"date":"2023-11-23T16:00:00.000Z","stockId":895,"sp":26.02},{"date":"2023-11-22T16:00:00.000Z","stockId":895,"sp":25.83},{"date":"2023-11-21T16:00:00.000Z","stockId":895,"sp":25.83},{"date":"2023-11-20T16:00:00.000Z","stockId":895,"sp":25.8},{"date":"2023-11-19T16:00:00.000Z","stockId":895,"sp":25.8},{"date":"2023-11-16T16:00:00.000Z","stockId":895,"sp":25.41},{"date":"2023-11-15T16:00:00.000Z","stockId":895,"sp":25.62},{"date":"2023-11-14T16:00:00.000Z","stockId":895,"sp":25.78},{"date":"2023-11-13T16:00:00.000Z","stockId":895,"sp":25.65},{"date":"2023-11-12T16:00:00.000Z","stockId":895,"sp":25.55},{"date":"2023-11-09T16:00:00.000Z","stockId":895,"sp":25.71},{"date":"2023-11-08T16:00:00.000Z","stockId":895,"sp":25.8},{"date":"2023-11-07T16:00:00.000Z","stockId":895,"sp":25.88},{"date":"2023-11-06T16:00:00.000Z","stockId":895,"sp":25.97},{"date":"2023-11-05T16:00:00.000Z","stockId":895,"sp":25.82},{"date":"2023-11-02T16:00:00.000Z","stockId":895,"sp":26.31},{"date":"2023-11-01T16:00:00.000Z","stockId":895,"sp":26.35},{"date":"2023-10-31T16:00:00.000Z","stockId":895,"sp":26.35},{"date":"2023-10-30T16:00:00.000Z","stockId":895,"sp":26.21},{"date":"2023-10-29T16:00:00.000Z","stockId":895,"sp":26.11},{"date":"2023-10-26T16:00:00.000Z","stockId":895,"sp":26.25},{"date":"2023-10-25T16:00:00.000Z","stockId":895,"sp":25.95},{"date":"2023-10-24T16:00:00.000Z","stockId":895,"sp":25.7},{"date":"2023-10-23T16:00:00.000Z","stockId":895,"sp":25.31},{"date":"2023-10-22T16:00:00.000Z","stockId":895,"sp":25.28},{"date":"2023-10-19T16:00:00.000Z","stockId":895,"sp":25.1},{"date":"2023-10-18T16:00:00.000Z","stockId":895,"sp":25.3},{"date":"2023-10-17T16:00:00.000Z","stockId":895,"sp":25.9},{"date":"2023-10-16T16:00:00.000Z","stockId":895,"sp":26.1},{"date":"2023-10-15T16:00:00.000Z","stockId":895,"sp":26.05},{"date":"2023-10-12T16:00:00.000Z","stockId":895,"sp":26.14},{"date":"2023-10-11T16:00:00.000Z","stockId":895,"sp":26.37},{"date":"2023-10-10T16:00:00.000Z","stockId":895,"sp":26.34},{"date":"2023-10-09T16:00:00.000Z","stockId":895,"sp":26.39},{"date":"2023-10-08T16:00:00.000Z","stockId":895,"sp":26.5},{"date":"2023-09-27T16:00:00.000Z","stockId":895,"sp":26.39},{"date":"2023-09-26T16:00:00.000Z","stockId":895,"sp":26.63},{"date":"2023-09-25T16:00:00.000Z","stockId":895,"sp":26.49},{"date":"2023-09-24T16:00:00.000Z","stockId":895,"sp":26.6},{"date":"2023-09-21T16:00:00.000Z","stockId":895,"sp":26.71},{"date":"2023-09-20T16:00:00.000Z","stockId":895,"sp":26.68},{"date":"2023-09-19T16:00:00.000Z","stockId":895,"sp":27.22},{"date":"2023-09-18T16:00:00.000Z","stockId":895,"sp":27.1},{"date":"2023-09-17T16:00:00.000Z","stockId":895,"sp":26.59},{"date":"2023-09-14T16:00:00.000Z","stockId":895,"sp":26.52},{"date":"2023-09-13T16:00:00.000Z","stockId":895,"sp":26.51},{"date":"2023-09-12T16:00:00.000Z","stockId":895,"sp":26.45},{"date":"2023-09-11T16:00:00.000Z","stockId":895,"sp":26.47},{"date":"2023-09-10T16:00:00.000Z","stockId":895,"sp":25.84},{"date":"2023-09-07T16:00:00.000Z","stockId":895,"sp":26.69},{"date":"2023-09-06T16:00:00.000Z","stockId":895,"sp":26.63},{"date":"2023-09-05T16:00:00.000Z","stockId":895,"sp":26.66},{"date":"2023-09-04T16:00:00.000Z","stockId":895,"sp":26.79},{"date":"2023-09-03T16:00:00.000Z","stockId":895,"sp":26.63},{"date":"2023-08-31T16:00:00.000Z","stockId":895,"sp":26.89},{"date":"2023-08-30T16:00:00.000Z","stockId":895,"sp":26.86},{"date":"2023-08-29T16:00:00.000Z","stockId":895,"sp":26.83},{"date":"2023-08-28T16:00:00.000Z","stockId":895,"sp":26.39},{"date":"2023-08-27T16:00:00.000Z","stockId":895,"sp":26.15},{"date":"2023-08-24T16:00:00.000Z","stockId":895,"sp":25.83},{"date":"2023-08-23T16:00:00.000Z","stockId":895,"sp":25.63},{"date":"2023-08-22T16:00:00.000Z","stockId":895,"sp":25.09},{"date":"2023-08-21T16:00:00.000Z","stockId":895,"sp":25.09},{"date":"2023-08-20T16:00:00.000Z","stockId":895,"sp":25.24},{"date":"2023-08-17T16:00:00.000Z","stockId":895,"sp":25.28},{"date":"2023-08-16T16:00:00.000Z","stockId":895,"sp":25.47},{"date":"2023-08-15T16:00:00.000Z","stockId":895,"sp":25.66},{"date":"2023-08-14T16:00:00.000Z","stockId":895,"sp":24.94},{"date":"2023-08-13T16:00:00.000Z","stockId":895,"sp":24.98},{"date":"2023-08-10T16:00:00.000Z","stockId":895,"sp":25.08},{"date":"2023-08-09T16:00:00.000Z","stockId":895,"sp":25.43},{"date":"2023-08-08T16:00:00.000Z","stockId":895,"sp":25.44},{"date":"2023-08-07T16:00:00.000Z","stockId":895,"sp":25.39},{"date":"2023-08-06T16:00:00.000Z","stockId":895,"sp":25.26},{"date":"2023-08-03T16:00:00.000Z","stockId":895,"sp":25.29},{"date":"2023-08-02T16:00:00.000Z","stockId":895,"sp":25.33},{"date":"2023-08-01T16:00:00.000Z","stockId":895,"sp":25.18},{"date":"2023-07-31T16:00:00.000Z","stockId":895,"sp":25.22},{"date":"2023-07-30T16:00:00.000Z","stockId":895,"sp":25.24},{"date":"2023-07-27T16:00:00.000Z","stockId":895,"sp":25.03},{"date":"2023-07-26T16:00:00.000Z","stockId":895,"sp":24.66},{"date":"2023-07-25T16:00:00.000Z","stockId":895,"sp":24.7},{"date":"2023-07-24T16:00:00.000Z","stockId":895,"sp":24.54}],"dateFlag":"day"}