window.pageData = {"stock":{"_id":899,"stockCode":"000899","exchange":"sz","market":"a","stockType":"company","followedNum":265,"ipoDate":"1997-11-25T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":14,"fsTableType":"non_financial","tickerId":899,"establishDate":"1997-11-03T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"赣能股份","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gngf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"江西省国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"江西"},"earliestMutualMarketDate":"2022-12-11T16:00:00.000Z","industry":{"_id":2010000410101,"stockCode":"410101","name":"火电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.124031477225508},"pb":{"mcw":1.7525069162109561},"ps_ttm":{"mcw":1.0020496304140873},"dyr":{"mcw":0.027598774400074817}},"staticDividendYieldRatio":0.027598774397654183},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100101,"stockCode":"C100101","exchange":"sz","stockType":"industry","source":"cni","tickerId":100101,"name":"电力公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410101,"stockCode":"410101","name":"火电","stockType":"industry","exchange":"sw","tickerId":410101,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410101,"stockCode":"410101","name":"火力发电","stockType":"industry","exchange":"sw_2021","tickerId":410101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0299},{"_id":1000000931897,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931897","tickerId":931897,"source":"csi","name":"绿色电力","weighting":0.00443},{"_id":1000001730199,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30199","tickerId":1730199,"source":"csi","name":"电力指数","weighting":0.00389},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00044},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00019},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0299},{"_id":1000000931897,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931897","tickerId":931897,"source":"csi","name":"绿色电力","weighting":0.00443}],"profile":{"website":"http://www.000899.com","companyName":"江西赣能股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":899,"type":"tr_dri","cagr_p_r_fs":0.04596180473995681,"cagr_p_r_fys":0.3868686868686859,"cagr_p_r_y1":0.5567530687308859,"cagr_p_r_y10":0.06681172385911593,"cagr_p_r_y3":0.16802844559050478,"cagr_p_r_y5":0.23182850703584013,"p_r_fs":2.603509344701739,"cagr_p_r_d30":0.05049732211170599,"cagr_p_r_d60":0.12173202614379086,"cagr_p_r_d90":-0.055058499655884385,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1997-11-25T16:00:00.000Z","cagr_p_r_y20":0.0937937212129647,"cagr_p_r_d14":0.049694189602446315,"cagr_p_r_d7":-0.022079772079772186},"shnc":{"stockId":899,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":59599,"shnc_d90":0.6158496909228934,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":59599,"shnc_q1":0.6158496909228934,"shnc_q2":0.41565320665083133,"shnc_q3":0.13708169573014845,"shnc_y1":0.06485733173721167,"shnc_y2":0.04798663618779673},"ple":{"stockId":899,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":899,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0253,"mtaslb":353419521,"mtaslb_mc_r":0.024759382102651925,"mtaslb_fbc":15022627,"mtaslb_fb":351276226,"mtaslb_smc":4100,"mtaslb_sb":2143295,"fb_mc_rc_d1":0.0010524346844967161,"fb_mc_rc_d5":0.0027104882427812123,"fb_mc_rc_d20":0.0037902601194677735,"fb_mc_rc_d60":-0.0018099727741105163,"fb_mc_rc_d120":0.00586359406442504,"sb_mc_rc_d1":2.084092726225246e-7,"sb_mc_rc_d5":-0.00001687653979948826,"sb_mc_rc_d20":0.0000018020408229820825,"sb_mc_rc_d60":-0.00001756921064888064,"sb_mc_rc_d120":-0.000021692273377572443,"npa_o_f_d1":15022627,"npa_o_f_d120":111571439,"npa_o_f_d20":56415608,"npa_o_f_d5":38302856,"npa_o_f_d60":1104340,"fb_mc_rc_d240":0.005414244885085425,"npa_o_f_d240":115921643},"mm_ha":{"stockId":899,"type":"mm_ha","mm_sh":16211833,"mm_sha":209619001,"mm_sh_cap_r":0.016615970625383527,"spc":-0.0365,"mm_shc_v_r":0.8349765394870123,"mm_sh_nba_d1":66135520.011262216,"mm_sh_nba_d5":66135520.011262216,"mm_sh_nba_d20":66135520.011262216,"mm_sh_nba_d60":66135520.011262216,"mm_sh_nba_d120":61360395.114063405,"mm_sh_nba_d240":14508714.927668735,"mm_sh_cap_rc_d1":0.007350305904277249,"mm_sh_cap_rc_d5":0.007350305904277249,"mm_sh_cap_rc_d20":0.007350305904277249,"mm_sh_cap_rc_d60":0.007350305904277249,"mm_sh_cap_rc_d120":0.006783135038355287,"mm_sh_nbv_d1":7171530,"mm_sh_nbv_d5":7171530,"mm_sh_nbv_d20":7171530,"mm_sh_nbv_d60":7171530,"mm_sh_nbv_d120":6618154,"mm_sh_nbv_d240":1328297,"mm_sh_nbp_d1":6445872.568054706,"mm_sh_nbp_d5":253534.78106729288,"mm_sh_nbp_d20":253534.78106729288,"mm_sh_nbp_d60":253534.78106729288,"mm_sh_nbp_d120":2931966.988906201,"mm_sh_nbp_d240":2362539.631943718,"mm_sh_nbpr_d1":0.09746460853346338,"mm_sh_nbpr_d5":0.00464980012537597,"mm_sh_nbpr_d20":0.00464980012537597,"mm_sh_nbpr_d60":0.00464980012537597,"mm_sh_nbpr_d120":0.032390377039994714,"mm_sh_nbpr_d240":0.05460441584719446,"mm_sh_cap_rc_d240":0.0013614095293101695,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.006249237632802165,"mm_shc_v_r_d20":0.04174882697435062,"mm_shc_v_r_d240":0.0021999085934352853,"mm_shc_v_r_d5":0.16699530789740247,"mm_shc_v_r_d60":0.013916275658116872,"mm_sh_cap_rc_q1":0.0021421006870137108,"mm_sh_cap_rc_q2":0.004786679774273012,"mm_sh_cap_rc_q3":0.01213698567855026,"mm_sh_cap_rc_q4":0.0115698148126283,"mm_sh_nba_q1":27516650.315431323,"mm_sh_nba_q2":53190817.85706778,"mm_sh_nba_q3":119326337.86833,"mm_sh_nba_q4":114551212.97113119,"mm_sh_nbv_q1":2090000,"mm_sh_nbv_q2":4670257,"mm_sh_nbv_q3":11841787,"mm_sh_nbv_q4":11288411}},"priceMetrics":{"pe_ttm":13.189475627862832,"d_pe_ttm":13.211123250141677,"pb":2.013036089080078,"pb_wo_gw":2.013036089080078,"dyr":0.04129643117261471,"mc":13396055644.800001,"mc_om":13396055644.800001,"sp":13.73,"spc":-0.0615,"ta":582490978,"to_r":0.042318685218365536,"cmc":13396055645,"ecmc":3885396805.17,"ecmc_psh":65192,"shn":59599},"staticDividendYieldRatio":0.04129643117261471},"shareholdersEquityChangeData":[{"_id":"6a0e16c29504ebccd05e5b0f","stockId":899,"source":"cn_info","shareholderName":"国投电力控股股份有限公司","declarationDate":"2026-04-22T16:00:00.000Z","date":"2026-04-20T16:00:00.000Z","changeQuantity":-4014500,"sharesChangeRatio":0.00412,"sharesHeldAfterChange":0.32809,"quantityHeldAfterChange":320107200,"stock":{"_id":899,"stockCode":"000899","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":899,"memoNum":4,"currency":"CNY","name":"赣能股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf8a","stockId":899,"source":"cn_info","shareholderName":"陈春荣","declarationDate":"2023-09-25T16:00:00.000Z","date":"2023-09-20T16:00:00.000Z","changeQuantity":-500,"sharesChangeRatio":0,"priceLimit":"8.09","sharesHeldAfterChange":0,"quantityHeldAfterChange":500,"priceFloor":8.09,"priceCeiling":8.09,"averagePrice":8.09,"stock":{"_id":899,"stockCode":"000899","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":899,"memoNum":4,"currency":"CNY","name":"赣能股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf89","stockId":899,"source":"cn_info","shareholderName":"陈春荣","declarationDate":"2023-09-25T16:00:00.000Z","date":"2023-08-21T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"8.09","priceFloor":8.09,"priceCeiling":8.09,"averagePrice":8.09,"stock":{"_id":899,"stockCode":"000899","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":899,"memoNum":4,"currency":"CNY","name":"赣能股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177cf88","stockId":899,"source":"cn_info","shareholderName":"陈春荣","declarationDate":"2023-09-25T16:00:00.000Z","date":"2023-07-31T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"8.91","priceFloor":8.91,"priceCeiling":8.91,"averagePrice":8.91,"stock":{"_id":899,"stockCode":"000899","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":899,"memoNum":4,"currency":"CNY","name":"赣能股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":899,"sp":13.73},{"date":"2026-06-03T16:00:00.000Z","stockId":899,"sp":14.63},{"stockId":899,"date":"2026-06-02T16:00:00.000Z","sp":15.01},{"stockId":899,"date":"2026-06-01T16:00:00.000Z","sp":14.35},{"date":"2026-05-31T16:00:00.000Z","stockId":899,"sp":14.52},{"stockId":899,"date":"2026-05-28T16:00:00.000Z","sp":14.04},{"stockId":899,"date":"2026-05-27T16:00:00.000Z","sp":14.04},{"date":"2026-05-26T16:00:00.000Z","stockId":899,"sp":12.8},{"stockId":899,"date":"2026-05-25T16:00:00.000Z","sp":12.83},{"date":"2026-05-24T16:00:00.000Z","stockId":899,"sp":13.19},{"stockId":899,"date":"2026-05-21T16:00:00.000Z","sp":13.08},{"date":"2026-05-20T16:00:00.000Z","stockId":899,"sp":12.83},{"stockId":899,"date":"2026-05-19T16:00:00.000Z","sp":13.42},{"stockId":899,"date":"2026-05-18T16:00:00.000Z","sp":14.3},{"stockId":899,"date":"2026-05-17T16:00:00.000Z","sp":13},{"stockId":899,"date":"2026-05-14T16:00:00.000Z","sp":12.92},{"date":"2026-05-13T16:00:00.000Z","stockId":899,"sp":13.3},{"stockId":899,"date":"2026-05-12T16:00:00.000Z","sp":14},{"date":"2026-05-11T16:00:00.000Z","stockId":899,"sp":14},{"date":"2026-05-10T16:00:00.000Z","stockId":899,"sp":13.56},{"date":"2026-05-07T16:00:00.000Z","stockId":899,"sp":13.65},{"stockId":899,"date":"2026-05-06T16:00:00.000Z","sp":13.43},{"date":"2026-05-05T16:00:00.000Z","stockId":899,"sp":13.07},{"stockId":899,"date":"2026-04-29T16:00:00.000Z","sp":12.48},{"date":"2026-04-28T16:00:00.000Z","stockId":899,"sp":12.94},{"stockId":899,"date":"2026-04-27T16:00:00.000Z","sp":12.64},{"date":"2026-04-26T16:00:00.000Z","stockId":899,"sp":13.08},{"date":"2026-04-23T16:00:00.000Z","stockId":899,"sp":12.93},{"stockId":899,"date":"2026-04-22T16:00:00.000Z","sp":13.37},{"date":"2026-04-21T16:00:00.000Z","stockId":899,"sp":13.26},{"date":"2026-04-20T16:00:00.000Z","stockId":899,"sp":13.21},{"stockId":899,"date":"2026-04-19T16:00:00.000Z","sp":13.44},{"stockId":899,"date":"2026-04-16T16:00:00.000Z","sp":13.2},{"date":"2026-04-15T16:00:00.000Z","stockId":899,"sp":13.22},{"stockId":899,"date":"2026-04-14T16:00:00.000Z","sp":13.01},{"stockId":899,"date":"2026-04-13T16:00:00.000Z","sp":12.95},{"date":"2026-04-12T16:00:00.000Z","stockId":899,"sp":12.97},{"date":"2026-04-09T16:00:00.000Z","stockId":899,"sp":12.67},{"date":"2026-04-08T16:00:00.000Z","stockId":899,"sp":12.82},{"stockId":899,"date":"2026-04-07T16:00:00.000Z","sp":12.93},{"date":"2026-04-06T16:00:00.000Z","stockId":899,"sp":12.6},{"stockId":899,"date":"2026-04-02T16:00:00.000Z","sp":12.24},{"stockId":899,"date":"2026-04-01T16:00:00.000Z","sp":12.92},{"date":"2026-03-31T16:00:00.000Z","stockId":899,"sp":12.84},{"date":"2026-03-30T16:00:00.000Z","stockId":899,"sp":12.93},{"date":"2026-03-29T16:00:00.000Z","stockId":899,"sp":13.42},{"date":"2026-03-26T16:00:00.000Z","stockId":899,"sp":14.58},{"date":"2026-03-25T16:00:00.000Z","stockId":899,"sp":15.17},{"stockId":899,"date":"2026-03-24T16:00:00.000Z","sp":14.19},{"stockId":899,"date":"2026-03-23T16:00:00.000Z","sp":14},{"stockId":899,"date":"2026-03-22T16:00:00.000Z","sp":13.07},{"stockId":899,"date":"2026-03-19T16:00:00.000Z","sp":13.54},{"date":"2026-03-18T16:00:00.000Z","stockId":899,"sp":13.27},{"date":"2026-03-17T16:00:00.000Z","stockId":899,"sp":13.47},{"date":"2026-03-16T16:00:00.000Z","stockId":899,"sp":13.25},{"stockId":899,"date":"2026-03-15T16:00:00.000Z","sp":13.72},{"stockId":899,"date":"2026-03-12T16:00:00.000Z","sp":13.91},{"date":"2026-03-11T16:00:00.000Z","stockId":899,"sp":15.29},{"stockId":899,"date":"2026-03-10T16:00:00.000Z","sp":16.15},{"date":"2026-03-09T16:00:00.000Z","stockId":899,"sp":14.68},{"stockId":899,"date":"2026-03-08T16:00:00.000Z","sp":14.94},{"stockId":899,"date":"2026-03-05T16:00:00.000Z","sp":14.53},{"date":"2026-03-04T16:00:00.000Z","stockId":899,"sp":14.47},{"date":"2026-03-03T16:00:00.000Z","stockId":899,"sp":14.05},{"stockId":899,"date":"2026-03-02T16:00:00.000Z","sp":13.73},{"date":"2026-03-01T16:00:00.000Z","stockId":899,"sp":14.66},{"stockId":899,"date":"2026-02-26T16:00:00.000Z","sp":14.61},{"stockId":899,"date":"2026-02-25T16:00:00.000Z","sp":13.28},{"stockId":899,"date":"2026-02-24T16:00:00.000Z","sp":12.07},{"date":"2026-02-23T16:00:00.000Z","stockId":899,"sp":10.97},{"stockId":899,"date":"2026-02-12T16:00:00.000Z","sp":10.5},{"stockId":899,"date":"2026-02-11T16:00:00.000Z","sp":10.94},{"stockId":899,"date":"2026-02-10T16:00:00.000Z","sp":10.71},{"stockId":899,"date":"2026-02-09T16:00:00.000Z","sp":10.57},{"date":"2026-02-08T16:00:00.000Z","stockId":899,"sp":10.65},{"stockId":899,"date":"2026-02-05T16:00:00.000Z","sp":10.63},{"date":"2026-02-04T16:00:00.000Z","stockId":899,"sp":10.54},{"date":"2026-02-03T16:00:00.000Z","stockId":899,"sp":10.73},{"date":"2026-02-02T16:00:00.000Z","stockId":899,"sp":10.58},{"stockId":899,"date":"2026-02-01T16:00:00.000Z","sp":10.49},{"date":"2026-01-29T16:00:00.000Z","stockId":899,"sp":10.77},{"stockId":899,"date":"2026-01-28T16:00:00.000Z","sp":10.66},{"date":"2026-01-27T16:00:00.000Z","stockId":899,"sp":10.58},{"stockId":899,"date":"2026-01-26T16:00:00.000Z","sp":10.67},{"stockId":899,"date":"2026-01-25T16:00:00.000Z","sp":10.94},{"stockId":899,"date":"2026-01-22T16:00:00.000Z","sp":10.96},{"date":"2026-01-21T16:00:00.000Z","stockId":899,"sp":11.01},{"date":"2026-01-20T16:00:00.000Z","stockId":899,"sp":10.88},{"date":"2026-01-19T16:00:00.000Z","stockId":899,"sp":11},{"stockId":899,"date":"2026-01-18T16:00:00.000Z","sp":10.78},{"date":"2026-01-15T16:00:00.000Z","stockId":899,"sp":10.46},{"date":"2026-01-14T16:00:00.000Z","stockId":899,"sp":10.5},{"stockId":899,"date":"2026-01-13T16:00:00.000Z","sp":10.38},{"date":"2026-01-12T16:00:00.000Z","stockId":899,"sp":10.41},{"stockId":899,"date":"2026-01-11T16:00:00.000Z","sp":10.36},{"stockId":899,"date":"2026-01-08T16:00:00.000Z","sp":10.22},{"date":"2026-01-07T16:00:00.000Z","stockId":899,"sp":10.19},{"date":"2026-01-06T16:00:00.000Z","stockId":899,"sp":10.15},{"date":"2026-01-05T16:00:00.000Z","stockId":899,"sp":10.05},{"date":"2026-01-04T16:00:00.000Z","stockId":899,"sp":9.97},{"date":"2025-12-30T16:00:00.000Z","stockId":899,"sp":9.9},{"date":"2025-12-29T16:00:00.000Z","stockId":899,"sp":10.02},{"date":"2025-12-28T16:00:00.000Z","stockId":899,"sp":10.14},{"date":"2025-12-25T16:00:00.000Z","stockId":899,"sp":10.28},{"date":"2025-12-24T16:00:00.000Z","stockId":899,"sp":10.25},{"date":"2025-12-23T16:00:00.000Z","stockId":899,"sp":10.24},{"date":"2025-12-22T16:00:00.000Z","stockId":899,"sp":10.08},{"date":"2025-12-21T16:00:00.000Z","stockId":899,"sp":9.9},{"date":"2025-12-18T16:00:00.000Z","stockId":899,"sp":9.89},{"date":"2025-12-17T16:00:00.000Z","stockId":899,"sp":9.88},{"date":"2025-12-16T16:00:00.000Z","stockId":899,"sp":9.83},{"date":"2025-12-15T16:00:00.000Z","stockId":899,"sp":9.75},{"date":"2025-12-14T16:00:00.000Z","stockId":899,"sp":9.95},{"date":"2025-12-11T16:00:00.000Z","stockId":899,"sp":10.05},{"date":"2025-12-10T16:00:00.000Z","stockId":899,"sp":9.91},{"date":"2025-12-09T16:00:00.000Z","stockId":899,"sp":9.95},{"date":"2025-12-08T16:00:00.000Z","stockId":899,"sp":9.89},{"date":"2025-12-07T16:00:00.000Z","stockId":899,"sp":9.96},{"date":"2025-12-04T16:00:00.000Z","stockId":899,"sp":10.12},{"date":"2025-12-03T16:00:00.000Z","stockId":899,"sp":10.13},{"date":"2025-12-02T16:00:00.000Z","stockId":899,"sp":10.17},{"date":"2025-12-01T16:00:00.000Z","stockId":899,"sp":10.2},{"date":"2025-11-30T16:00:00.000Z","stockId":899,"sp":10.16},{"date":"2025-11-27T16:00:00.000Z","stockId":899,"sp":10.02},{"date":"2025-11-26T16:00:00.000Z","stockId":899,"sp":9.93},{"date":"2025-11-25T16:00:00.000Z","stockId":899,"sp":9.75},{"date":"2025-11-24T16:00:00.000Z","stockId":899,"sp":9.72},{"date":"2025-11-23T16:00:00.000Z","stockId":899,"sp":9.7},{"date":"2025-11-20T16:00:00.000Z","stockId":899,"sp":9.74},{"date":"2025-11-19T16:00:00.000Z","stockId":899,"sp":10.11},{"date":"2025-11-18T16:00:00.000Z","stockId":899,"sp":10.13},{"date":"2025-11-17T16:00:00.000Z","stockId":899,"sp":10.15},{"date":"2025-11-16T16:00:00.000Z","stockId":899,"sp":10.29},{"date":"2025-11-13T16:00:00.000Z","stockId":899,"sp":10.36},{"date":"2025-11-12T16:00:00.000Z","stockId":899,"sp":10.51},{"date":"2025-11-11T16:00:00.000Z","stockId":899,"sp":10.44},{"date":"2025-11-10T16:00:00.000Z","stockId":899,"sp":10.6},{"date":"2025-11-09T16:00:00.000Z","stockId":899,"sp":10.73},{"date":"2025-11-06T16:00:00.000Z","stockId":899,"sp":10.75},{"date":"2025-11-05T16:00:00.000Z","stockId":899,"sp":10.86},{"date":"2025-11-04T16:00:00.000Z","stockId":899,"sp":10.76},{"date":"2025-11-03T16:00:00.000Z","stockId":899,"sp":10.68},{"date":"2025-11-02T16:00:00.000Z","stockId":899,"sp":10.66},{"date":"2025-10-30T16:00:00.000Z","stockId":899,"sp":10.72},{"date":"2025-10-29T16:00:00.000Z","stockId":899,"sp":10.91},{"date":"2025-10-28T16:00:00.000Z","stockId":899,"sp":10.74},{"date":"2025-10-27T16:00:00.000Z","stockId":899,"sp":10.83},{"date":"2025-10-26T16:00:00.000Z","stockId":899,"sp":10.79},{"date":"2025-10-23T16:00:00.000Z","stockId":899,"sp":10.72},{"date":"2025-10-22T16:00:00.000Z","stockId":899,"sp":10.79},{"date":"2025-10-21T16:00:00.000Z","stockId":899,"sp":10.8},{"date":"2025-10-20T16:00:00.000Z","stockId":899,"sp":10.95},{"date":"2025-10-19T16:00:00.000Z","stockId":899,"sp":10.36},{"date":"2025-10-16T16:00:00.000Z","stockId":899,"sp":10.52},{"date":"2025-10-15T16:00:00.000Z","stockId":899,"sp":10.46},{"date":"2025-10-14T16:00:00.000Z","stockId":899,"sp":10.45},{"date":"2025-10-13T16:00:00.000Z","stockId":899,"sp":10.03},{"date":"2025-10-12T16:00:00.000Z","stockId":899,"sp":9.96},{"date":"2025-10-09T16:00:00.000Z","stockId":899,"sp":9.93},{"date":"2025-10-08T16:00:00.000Z","stockId":899,"sp":9.63},{"date":"2025-09-29T16:00:00.000Z","stockId":899,"sp":9.19},{"date":"2025-09-28T16:00:00.000Z","stockId":899,"sp":9.25},{"date":"2025-09-25T16:00:00.000Z","stockId":899,"sp":9.2},{"date":"2025-09-24T16:00:00.000Z","stockId":899,"sp":9.15},{"date":"2025-09-23T16:00:00.000Z","stockId":899,"sp":9.27},{"date":"2025-09-22T16:00:00.000Z","stockId":899,"sp":9.29},{"date":"2025-09-21T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2025-09-18T16:00:00.000Z","stockId":899,"sp":9.48},{"date":"2025-09-17T16:00:00.000Z","stockId":899,"sp":9.6},{"date":"2025-09-16T16:00:00.000Z","stockId":899,"sp":9.9},{"date":"2025-09-15T16:00:00.000Z","stockId":899,"sp":9.96},{"date":"2025-09-14T16:00:00.000Z","stockId":899,"sp":10.12},{"date":"2025-09-11T16:00:00.000Z","stockId":899,"sp":10.11},{"date":"2025-09-10T16:00:00.000Z","stockId":899,"sp":10.3},{"date":"2025-09-09T16:00:00.000Z","stockId":899,"sp":10.24},{"date":"2025-09-08T16:00:00.000Z","stockId":899,"sp":10.03},{"date":"2025-09-07T16:00:00.000Z","stockId":899,"sp":10.1},{"date":"2025-09-04T16:00:00.000Z","stockId":899,"sp":9.9},{"date":"2025-09-03T16:00:00.000Z","stockId":899,"sp":9.64},{"date":"2025-09-02T16:00:00.000Z","stockId":899,"sp":9.68},{"date":"2025-09-01T16:00:00.000Z","stockId":899,"sp":9.8},{"date":"2025-08-31T16:00:00.000Z","stockId":899,"sp":9.76},{"date":"2025-08-28T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2025-08-27T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2025-08-26T16:00:00.000Z","stockId":899,"sp":9.62},{"date":"2025-08-25T16:00:00.000Z","stockId":899,"sp":9.77},{"date":"2025-08-24T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2025-08-21T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2025-08-20T16:00:00.000Z","stockId":899,"sp":9.6},{"date":"2025-08-19T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2025-08-18T16:00:00.000Z","stockId":899,"sp":9.48},{"date":"2025-08-17T16:00:00.000Z","stockId":899,"sp":9.45},{"date":"2025-08-14T16:00:00.000Z","stockId":899,"sp":9.29},{"date":"2025-08-13T16:00:00.000Z","stockId":899,"sp":9.18},{"date":"2025-08-12T16:00:00.000Z","stockId":899,"sp":9.43},{"date":"2025-08-11T16:00:00.000Z","stockId":899,"sp":9.43},{"date":"2025-08-10T16:00:00.000Z","stockId":899,"sp":9.49},{"date":"2025-08-07T16:00:00.000Z","stockId":899,"sp":9.54},{"date":"2025-08-06T16:00:00.000Z","stockId":899,"sp":9.39},{"date":"2025-08-05T16:00:00.000Z","stockId":899,"sp":9.4},{"date":"2025-08-04T16:00:00.000Z","stockId":899,"sp":9.44},{"date":"2025-08-03T16:00:00.000Z","stockId":899,"sp":9.2},{"date":"2025-07-31T16:00:00.000Z","stockId":899,"sp":9.11},{"date":"2025-07-30T16:00:00.000Z","stockId":899,"sp":9.1},{"date":"2025-07-29T16:00:00.000Z","stockId":899,"sp":9.23},{"date":"2025-07-28T16:00:00.000Z","stockId":899,"sp":9.22},{"date":"2025-07-27T16:00:00.000Z","stockId":899,"sp":9.28},{"date":"2025-07-24T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2025-07-23T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2025-07-22T16:00:00.000Z","stockId":899,"sp":9.3},{"date":"2025-07-21T16:00:00.000Z","stockId":899,"sp":9.5},{"date":"2025-07-20T16:00:00.000Z","stockId":899,"sp":9.57},{"date":"2025-07-17T16:00:00.000Z","stockId":899,"sp":9.57},{"date":"2025-07-16T16:00:00.000Z","stockId":899,"sp":9.59},{"date":"2025-07-15T16:00:00.000Z","stockId":899,"sp":9.72},{"date":"2025-07-14T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2025-07-13T16:00:00.000Z","stockId":899,"sp":9.93},{"date":"2025-07-10T16:00:00.000Z","stockId":899,"sp":9.52},{"date":"2025-07-09T16:00:00.000Z","stockId":899,"sp":9.53},{"date":"2025-07-08T16:00:00.000Z","stockId":899,"sp":9.66},{"date":"2025-07-07T16:00:00.000Z","stockId":899,"sp":9.64},{"date":"2025-07-06T16:00:00.000Z","stockId":899,"sp":9.95},{"date":"2025-07-03T16:00:00.000Z","stockId":899,"sp":9.26},{"date":"2025-07-02T16:00:00.000Z","stockId":899,"sp":9.07},{"date":"2025-07-01T16:00:00.000Z","stockId":899,"sp":8.93},{"date":"2025-06-30T16:00:00.000Z","stockId":899,"sp":8.94},{"date":"2025-06-29T16:00:00.000Z","stockId":899,"sp":8.63},{"date":"2025-06-26T16:00:00.000Z","stockId":899,"sp":8.62},{"date":"2025-06-25T16:00:00.000Z","stockId":899,"sp":8.6},{"date":"2025-06-24T16:00:00.000Z","stockId":899,"sp":8.58},{"date":"2025-06-23T16:00:00.000Z","stockId":899,"sp":8.59},{"date":"2025-06-22T16:00:00.000Z","stockId":899,"sp":8.46},{"date":"2025-06-19T16:00:00.000Z","stockId":899,"sp":8.44},{"date":"2025-06-18T16:00:00.000Z","stockId":899,"sp":8.44},{"date":"2025-06-17T16:00:00.000Z","stockId":899,"sp":8.69},{"date":"2025-06-16T16:00:00.000Z","stockId":899,"sp":8.78},{"date":"2025-06-15T16:00:00.000Z","stockId":899,"sp":8.77},{"date":"2025-06-12T16:00:00.000Z","stockId":899,"sp":9.2},{"date":"2025-06-11T16:00:00.000Z","stockId":899,"sp":9.26},{"date":"2025-06-10T16:00:00.000Z","stockId":899,"sp":9.29},{"date":"2025-06-09T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2025-06-08T16:00:00.000Z","stockId":899,"sp":9.24},{"date":"2025-06-05T16:00:00.000Z","stockId":899,"sp":9.11},{"date":"2025-06-04T16:00:00.000Z","stockId":899,"sp":9.15},{"date":"2025-06-03T16:00:00.000Z","stockId":899,"sp":9.14},{"date":"2025-06-02T16:00:00.000Z","stockId":899,"sp":9.09},{"date":"2025-05-29T16:00:00.000Z","stockId":899,"sp":9.08},{"date":"2025-05-28T16:00:00.000Z","stockId":899,"sp":9.29},{"date":"2025-05-27T16:00:00.000Z","stockId":899,"sp":9.08},{"date":"2025-05-26T16:00:00.000Z","stockId":899,"sp":9.2},{"date":"2025-05-25T16:00:00.000Z","stockId":899,"sp":9.25},{"date":"2025-05-22T16:00:00.000Z","stockId":899,"sp":9.23},{"date":"2025-05-21T16:00:00.000Z","stockId":899,"sp":9.35},{"date":"2025-05-20T16:00:00.000Z","stockId":899,"sp":9.61},{"date":"2025-05-19T16:00:00.000Z","stockId":899,"sp":9.59},{"date":"2025-05-18T16:00:00.000Z","stockId":899,"sp":9.39},{"date":"2025-05-15T16:00:00.000Z","stockId":899,"sp":9.3},{"date":"2025-05-14T16:00:00.000Z","stockId":899,"sp":9.26},{"date":"2025-05-13T16:00:00.000Z","stockId":899,"sp":9.46},{"date":"2025-05-12T16:00:00.000Z","stockId":899,"sp":9.52},{"date":"2025-05-11T16:00:00.000Z","stockId":899,"sp":9.44},{"date":"2025-05-08T16:00:00.000Z","stockId":899,"sp":9.54},{"date":"2025-05-07T16:00:00.000Z","stockId":899,"sp":9.5},{"date":"2025-05-06T16:00:00.000Z","stockId":899,"sp":9.52},{"date":"2025-05-05T16:00:00.000Z","stockId":899,"sp":9.46},{"date":"2025-04-29T16:00:00.000Z","stockId":899,"sp":9.18},{"date":"2025-04-28T16:00:00.000Z","stockId":899,"sp":9.29},{"date":"2025-04-27T16:00:00.000Z","stockId":899,"sp":10.16},{"date":"2025-04-24T16:00:00.000Z","stockId":899,"sp":10.68},{"date":"2025-04-23T16:00:00.000Z","stockId":899,"sp":10.54},{"date":"2025-04-22T16:00:00.000Z","stockId":899,"sp":10.04},{"date":"2025-04-21T16:00:00.000Z","stockId":899,"sp":10.08},{"date":"2025-04-20T16:00:00.000Z","stockId":899,"sp":10.28},{"date":"2025-04-17T16:00:00.000Z","stockId":899,"sp":10.18},{"date":"2025-04-16T16:00:00.000Z","stockId":899,"sp":10.73},{"date":"2025-04-15T16:00:00.000Z","stockId":899,"sp":10.61},{"date":"2025-04-14T16:00:00.000Z","stockId":899,"sp":10.62},{"date":"2025-04-13T16:00:00.000Z","stockId":899,"sp":9.65},{"date":"2025-04-10T16:00:00.000Z","stockId":899,"sp":9.09},{"date":"2025-04-09T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2025-04-08T16:00:00.000Z","stockId":899,"sp":9.17},{"date":"2025-04-07T16:00:00.000Z","stockId":899,"sp":9.24},{"date":"2025-04-06T16:00:00.000Z","stockId":899,"sp":8.74},{"date":"2025-04-02T16:00:00.000Z","stockId":899,"sp":9.4},{"date":"2025-04-01T16:00:00.000Z","stockId":899,"sp":9.03},{"date":"2025-03-31T16:00:00.000Z","stockId":899,"sp":9.23},{"date":"2025-03-30T16:00:00.000Z","stockId":899,"sp":8.95},{"date":"2025-03-27T16:00:00.000Z","stockId":899,"sp":8.81},{"date":"2025-03-26T16:00:00.000Z","stockId":899,"sp":8.96},{"date":"2025-03-25T16:00:00.000Z","stockId":899,"sp":9.26},{"date":"2025-03-24T16:00:00.000Z","stockId":899,"sp":9.42},{"date":"2025-03-23T16:00:00.000Z","stockId":899,"sp":9.12},{"date":"2025-03-20T16:00:00.000Z","stockId":899,"sp":9.1},{"date":"2025-03-19T16:00:00.000Z","stockId":899,"sp":9.03},{"date":"2025-03-18T16:00:00.000Z","stockId":899,"sp":9.06},{"date":"2025-03-17T16:00:00.000Z","stockId":899,"sp":8.69},{"date":"2025-03-16T16:00:00.000Z","stockId":899,"sp":8.69},{"date":"2025-03-13T16:00:00.000Z","stockId":899,"sp":8.78},{"date":"2025-03-12T16:00:00.000Z","stockId":899,"sp":8.83},{"date":"2025-03-11T16:00:00.000Z","stockId":899,"sp":8.36},{"date":"2025-03-10T16:00:00.000Z","stockId":899,"sp":8.23},{"date":"2025-03-09T16:00:00.000Z","stockId":899,"sp":8.24},{"date":"2025-03-06T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2025-03-05T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2025-03-04T16:00:00.000Z","stockId":899,"sp":8.15},{"date":"2025-03-03T16:00:00.000Z","stockId":899,"sp":8.22},{"date":"2025-03-02T16:00:00.000Z","stockId":899,"sp":8.2},{"date":"2025-02-27T16:00:00.000Z","stockId":899,"sp":8.16},{"date":"2025-02-26T16:00:00.000Z","stockId":899,"sp":8.27},{"date":"2025-02-25T16:00:00.000Z","stockId":899,"sp":8.29},{"date":"2025-02-24T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2025-02-23T16:00:00.000Z","stockId":899,"sp":8.28},{"date":"2025-02-20T16:00:00.000Z","stockId":899,"sp":8.22},{"date":"2025-02-19T16:00:00.000Z","stockId":899,"sp":8.24},{"date":"2025-02-18T16:00:00.000Z","stockId":899,"sp":8.28},{"date":"2025-02-17T16:00:00.000Z","stockId":899,"sp":8.3},{"date":"2025-02-16T16:00:00.000Z","stockId":899,"sp":8.44},{"date":"2025-02-13T16:00:00.000Z","stockId":899,"sp":8.26},{"date":"2025-02-12T16:00:00.000Z","stockId":899,"sp":8.31},{"date":"2025-02-11T16:00:00.000Z","stockId":899,"sp":8.37},{"date":"2025-02-10T16:00:00.000Z","stockId":899,"sp":8.27},{"date":"2025-02-09T16:00:00.000Z","stockId":899,"sp":8.32},{"date":"2025-02-06T16:00:00.000Z","stockId":899,"sp":8.32},{"date":"2025-02-05T16:00:00.000Z","stockId":899,"sp":8.21},{"date":"2025-02-04T16:00:00.000Z","stockId":899,"sp":8.1},{"date":"2025-01-26T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2025-01-23T16:00:00.000Z","stockId":899,"sp":8.2},{"date":"2025-01-22T16:00:00.000Z","stockId":899,"sp":8.17},{"date":"2025-01-21T16:00:00.000Z","stockId":899,"sp":8.23},{"date":"2025-01-20T16:00:00.000Z","stockId":899,"sp":8.29},{"date":"2025-01-19T16:00:00.000Z","stockId":899,"sp":8.33},{"date":"2025-01-16T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2025-01-15T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2025-01-14T16:00:00.000Z","stockId":899,"sp":8.1},{"date":"2025-01-13T16:00:00.000Z","stockId":899,"sp":8.1},{"date":"2025-01-12T16:00:00.000Z","stockId":899,"sp":7.83},{"date":"2025-01-09T16:00:00.000Z","stockId":899,"sp":7.77},{"date":"2025-01-08T16:00:00.000Z","stockId":899,"sp":8.04},{"date":"2025-01-07T16:00:00.000Z","stockId":899,"sp":8.08},{"date":"2025-01-06T16:00:00.000Z","stockId":899,"sp":8.23},{"date":"2025-01-05T16:00:00.000Z","stockId":899,"sp":8.33},{"date":"2025-01-02T16:00:00.000Z","stockId":899,"sp":8.3},{"date":"2025-01-01T16:00:00.000Z","stockId":899,"sp":8.49},{"date":"2024-12-30T16:00:00.000Z","stockId":899,"sp":8.71},{"date":"2024-12-29T16:00:00.000Z","stockId":899,"sp":9.09},{"date":"2024-12-26T16:00:00.000Z","stockId":899,"sp":9.43},{"date":"2024-12-25T16:00:00.000Z","stockId":899,"sp":9.39},{"date":"2024-12-24T16:00:00.000Z","stockId":899,"sp":9.62},{"date":"2024-12-23T16:00:00.000Z","stockId":899,"sp":9.74},{"date":"2024-12-22T16:00:00.000Z","stockId":899,"sp":9.12},{"date":"2024-12-19T16:00:00.000Z","stockId":899,"sp":9.4},{"date":"2024-12-18T16:00:00.000Z","stockId":899,"sp":9.07},{"date":"2024-12-17T16:00:00.000Z","stockId":899,"sp":9.13},{"date":"2024-12-16T16:00:00.000Z","stockId":899,"sp":8.7},{"date":"2024-12-15T16:00:00.000Z","stockId":899,"sp":8.83},{"date":"2024-12-12T16:00:00.000Z","stockId":899,"sp":8.78},{"date":"2024-12-11T16:00:00.000Z","stockId":899,"sp":8.96},{"date":"2024-12-10T16:00:00.000Z","stockId":899,"sp":8.97},{"date":"2024-12-09T16:00:00.000Z","stockId":899,"sp":8.86},{"date":"2024-12-08T16:00:00.000Z","stockId":899,"sp":8.97},{"date":"2024-12-05T16:00:00.000Z","stockId":899,"sp":8.85},{"date":"2024-12-04T16:00:00.000Z","stockId":899,"sp":8.64},{"date":"2024-12-03T16:00:00.000Z","stockId":899,"sp":8.6},{"date":"2024-12-02T16:00:00.000Z","stockId":899,"sp":8.71},{"date":"2024-12-01T16:00:00.000Z","stockId":899,"sp":8.62},{"date":"2024-11-28T16:00:00.000Z","stockId":899,"sp":8.54},{"date":"2024-11-27T16:00:00.000Z","stockId":899,"sp":8.54},{"date":"2024-11-26T16:00:00.000Z","stockId":899,"sp":8.5},{"date":"2024-11-25T16:00:00.000Z","stockId":899,"sp":8.41},{"date":"2024-11-24T16:00:00.000Z","stockId":899,"sp":8.54},{"date":"2024-11-21T16:00:00.000Z","stockId":899,"sp":8.51},{"date":"2024-11-20T16:00:00.000Z","stockId":899,"sp":8.8},{"date":"2024-11-19T16:00:00.000Z","stockId":899,"sp":8.84},{"date":"2024-11-18T16:00:00.000Z","stockId":899,"sp":8.78},{"date":"2024-11-17T16:00:00.000Z","stockId":899,"sp":8.66},{"date":"2024-11-14T16:00:00.000Z","stockId":899,"sp":8.59},{"date":"2024-11-13T16:00:00.000Z","stockId":899,"sp":8.76},{"date":"2024-11-12T16:00:00.000Z","stockId":899,"sp":9.04},{"date":"2024-11-11T16:00:00.000Z","stockId":899,"sp":9.08},{"date":"2024-11-10T16:00:00.000Z","stockId":899,"sp":9.03},{"date":"2024-11-07T16:00:00.000Z","stockId":899,"sp":8.98},{"date":"2024-11-06T16:00:00.000Z","stockId":899,"sp":9.13},{"date":"2024-11-05T16:00:00.000Z","stockId":899,"sp":8.95},{"date":"2024-11-04T16:00:00.000Z","stockId":899,"sp":8.9},{"date":"2024-11-03T16:00:00.000Z","stockId":899,"sp":8.78},{"date":"2024-10-31T16:00:00.000Z","stockId":899,"sp":8.68},{"date":"2024-10-30T16:00:00.000Z","stockId":899,"sp":8.88},{"date":"2024-10-29T16:00:00.000Z","stockId":899,"sp":8.83},{"date":"2024-10-28T16:00:00.000Z","stockId":899,"sp":8.86},{"date":"2024-10-27T16:00:00.000Z","stockId":899,"sp":9.19},{"date":"2024-10-24T16:00:00.000Z","stockId":899,"sp":8.95},{"date":"2024-10-23T16:00:00.000Z","stockId":899,"sp":8.84},{"date":"2024-10-22T16:00:00.000Z","stockId":899,"sp":8.9},{"date":"2024-10-21T16:00:00.000Z","stockId":899,"sp":8.85},{"date":"2024-10-20T16:00:00.000Z","stockId":899,"sp":8.68},{"date":"2024-10-17T16:00:00.000Z","stockId":899,"sp":8.69},{"date":"2024-10-16T16:00:00.000Z","stockId":899,"sp":8.64},{"date":"2024-10-15T16:00:00.000Z","stockId":899,"sp":8.73},{"date":"2024-10-14T16:00:00.000Z","stockId":899,"sp":8.58},{"date":"2024-10-13T16:00:00.000Z","stockId":899,"sp":8.61},{"date":"2024-10-10T16:00:00.000Z","stockId":899,"sp":8.47},{"date":"2024-10-09T16:00:00.000Z","stockId":899,"sp":8.81},{"date":"2024-10-08T16:00:00.000Z","stockId":899,"sp":8.37},{"date":"2024-10-07T16:00:00.000Z","stockId":899,"sp":9.3},{"date":"2024-09-29T16:00:00.000Z","stockId":899,"sp":9.03},{"date":"2024-09-26T16:00:00.000Z","stockId":899,"sp":8.3},{"date":"2024-09-25T16:00:00.000Z","stockId":899,"sp":7.94},{"date":"2024-09-24T16:00:00.000Z","stockId":899,"sp":7.72},{"date":"2024-09-23T16:00:00.000Z","stockId":899,"sp":7.71},{"date":"2024-09-22T16:00:00.000Z","stockId":899,"sp":7.5},{"date":"2024-09-19T16:00:00.000Z","stockId":899,"sp":7.4},{"date":"2024-09-18T16:00:00.000Z","stockId":899,"sp":7.47},{"date":"2024-09-17T16:00:00.000Z","stockId":899,"sp":7.31},{"date":"2024-09-12T16:00:00.000Z","stockId":899,"sp":7.24},{"date":"2024-09-11T16:00:00.000Z","stockId":899,"sp":7.31},{"date":"2024-09-10T16:00:00.000Z","stockId":899,"sp":7.29},{"date":"2024-09-09T16:00:00.000Z","stockId":899,"sp":7.4},{"date":"2024-09-08T16:00:00.000Z","stockId":899,"sp":7.37},{"date":"2024-09-05T16:00:00.000Z","stockId":899,"sp":7.43},{"date":"2024-09-04T16:00:00.000Z","stockId":899,"sp":7.51},{"date":"2024-09-03T16:00:00.000Z","stockId":899,"sp":7.52},{"date":"2024-09-02T16:00:00.000Z","stockId":899,"sp":7.55},{"date":"2024-09-01T16:00:00.000Z","stockId":899,"sp":7.6},{"date":"2024-08-29T16:00:00.000Z","stockId":899,"sp":7.72},{"date":"2024-08-28T16:00:00.000Z","stockId":899,"sp":7.62},{"date":"2024-08-27T16:00:00.000Z","stockId":899,"sp":7.54},{"date":"2024-08-26T16:00:00.000Z","stockId":899,"sp":7.56},{"date":"2024-08-25T16:00:00.000Z","stockId":899,"sp":7.7},{"date":"2024-08-22T16:00:00.000Z","stockId":899,"sp":7.68},{"date":"2024-08-21T16:00:00.000Z","stockId":899,"sp":7.75},{"date":"2024-08-20T16:00:00.000Z","stockId":899,"sp":7.88},{"date":"2024-08-19T16:00:00.000Z","stockId":899,"sp":8.01},{"date":"2024-08-18T16:00:00.000Z","stockId":899,"sp":8.11},{"date":"2024-08-15T16:00:00.000Z","stockId":899,"sp":8.04},{"date":"2024-08-14T16:00:00.000Z","stockId":899,"sp":8.18},{"date":"2024-08-13T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2024-08-12T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2024-08-11T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2024-08-08T16:00:00.000Z","stockId":899,"sp":8.25},{"date":"2024-08-07T16:00:00.000Z","stockId":899,"sp":8.27},{"date":"2024-08-06T16:00:00.000Z","stockId":899,"sp":8.37},{"date":"2024-08-05T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2024-08-04T16:00:00.000Z","stockId":899,"sp":8.02},{"date":"2024-08-01T16:00:00.000Z","stockId":899,"sp":8.25},{"date":"2024-07-31T16:00:00.000Z","stockId":899,"sp":8.32},{"date":"2024-07-30T16:00:00.000Z","stockId":899,"sp":8.42},{"date":"2024-07-29T16:00:00.000Z","stockId":899,"sp":8.16},{"date":"2024-07-28T16:00:00.000Z","stockId":899,"sp":8.28},{"date":"2024-07-25T16:00:00.000Z","stockId":899,"sp":8.32},{"date":"2024-07-24T16:00:00.000Z","stockId":899,"sp":8.27},{"date":"2024-07-23T16:00:00.000Z","stockId":899,"sp":8.37},{"date":"2024-07-22T16:00:00.000Z","stockId":899,"sp":8.42},{"date":"2024-07-21T16:00:00.000Z","stockId":899,"sp":8.67},{"date":"2024-07-18T16:00:00.000Z","stockId":899,"sp":8.7},{"date":"2024-07-17T16:00:00.000Z","stockId":899,"sp":8.8},{"date":"2024-07-16T16:00:00.000Z","stockId":899,"sp":8.77},{"date":"2024-07-15T16:00:00.000Z","stockId":899,"sp":9.04},{"date":"2024-07-14T16:00:00.000Z","stockId":899,"sp":9.13},{"date":"2024-07-11T16:00:00.000Z","stockId":899,"sp":9.34},{"date":"2024-07-10T16:00:00.000Z","stockId":899,"sp":9.72},{"date":"2024-07-09T16:00:00.000Z","stockId":899,"sp":9.4},{"date":"2024-07-08T16:00:00.000Z","stockId":899,"sp":9.67},{"date":"2024-07-07T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2024-07-04T16:00:00.000Z","stockId":899,"sp":9.34},{"date":"2024-07-03T16:00:00.000Z","stockId":899,"sp":9.41},{"date":"2024-07-02T16:00:00.000Z","stockId":899,"sp":9.58},{"date":"2024-07-01T16:00:00.000Z","stockId":899,"sp":9.84},{"date":"2024-06-30T16:00:00.000Z","stockId":899,"sp":9.95},{"date":"2024-06-27T16:00:00.000Z","stockId":899,"sp":9.67},{"date":"2024-06-26T16:00:00.000Z","stockId":899,"sp":9.38},{"sp":9.67,"stockId":899,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.6,"stockId":899,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.72,"stockId":899,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.91,"stockId":899,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.76,"stockId":899,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.01,"stockId":899,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.19,"stockId":899,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.07,"stockId":899,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.19,"stockId":899,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.44,"stockId":899,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.58,"stockId":899,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.48,"stockId":899,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.28,"stockId":899,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.12,"stockId":899,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.28,"stockId":899,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.73,"stockId":899,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.34,"stockId":899,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.55,"stockId":899,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.51,"stockId":899,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.02,"stockId":899,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.43,"stockId":899,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.13,"stockId":899,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.34,"stockId":899,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.1,"stockId":899,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.04,"stockId":899,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.18,"stockId":899,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.4,"stockId":899,"date":"2024-05-19T16:00:00.000Z"},{"sp":12,"stockId":899,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.76,"stockId":899,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.03,"stockId":899,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.38,"stockId":899,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.74,"stockId":899,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":899,"sp":11.75},{"date":"2024-05-08T16:00:00.000Z","stockId":899,"sp":10.68},{"date":"2024-05-07T16:00:00.000Z","stockId":899,"sp":10.82},{"date":"2024-05-06T16:00:00.000Z","stockId":899,"sp":10.67},{"date":"2024-05-05T16:00:00.000Z","stockId":899,"sp":10.94},{"date":"2024-04-29T16:00:00.000Z","stockId":899,"sp":10.51},{"date":"2024-04-28T16:00:00.000Z","stockId":899,"sp":10.3},{"date":"2024-04-25T16:00:00.000Z","stockId":899,"sp":10.43},{"date":"2024-04-24T16:00:00.000Z","stockId":899,"sp":10.65},{"date":"2024-04-23T16:00:00.000Z","stockId":899,"sp":9.84},{"date":"2024-04-22T16:00:00.000Z","stockId":899,"sp":9.78},{"date":"2024-04-21T16:00:00.000Z","stockId":899,"sp":10.48},{"date":"2024-04-18T16:00:00.000Z","stockId":899,"sp":10.32},{"date":"2024-04-17T16:00:00.000Z","stockId":899,"sp":9.79},{"date":"2024-04-16T16:00:00.000Z","stockId":899,"sp":9.94},{"date":"2024-04-15T16:00:00.000Z","stockId":899,"sp":9.04},{"date":"2024-04-14T16:00:00.000Z","stockId":899,"sp":8.22},{"date":"2024-04-11T16:00:00.000Z","stockId":899,"sp":8.25},{"date":"2024-04-10T16:00:00.000Z","stockId":899,"sp":8.45},{"date":"2024-04-09T16:00:00.000Z","stockId":899,"sp":8.27},{"date":"2024-04-08T16:00:00.000Z","stockId":899,"sp":8.29},{"date":"2024-04-07T16:00:00.000Z","stockId":899,"sp":8.32},{"date":"2024-04-02T16:00:00.000Z","stockId":899,"sp":8.04},{"date":"2024-04-01T16:00:00.000Z","stockId":899,"sp":8.08},{"date":"2024-03-31T16:00:00.000Z","stockId":899,"sp":7.95},{"date":"2024-03-28T16:00:00.000Z","stockId":899,"sp":7.86},{"date":"2024-03-27T16:00:00.000Z","stockId":899,"sp":7.68},{"date":"2024-03-26T16:00:00.000Z","stockId":899,"sp":7.6},{"date":"2024-03-25T16:00:00.000Z","stockId":899,"sp":7.79},{"date":"2024-03-24T16:00:00.000Z","stockId":899,"sp":7.63},{"date":"2024-03-21T16:00:00.000Z","stockId":899,"sp":7.62},{"date":"2024-03-20T16:00:00.000Z","stockId":899,"sp":7.75},{"date":"2024-03-19T16:00:00.000Z","stockId":899,"sp":7.78},{"date":"2024-03-18T16:00:00.000Z","stockId":899,"sp":7.79},{"date":"2024-03-17T16:00:00.000Z","stockId":899,"sp":7.9},{"date":"2024-03-14T16:00:00.000Z","stockId":899,"sp":7.83},{"date":"2024-03-13T16:00:00.000Z","stockId":899,"sp":7.77},{"date":"2024-03-12T16:00:00.000Z","stockId":899,"sp":7.9},{"date":"2024-03-11T16:00:00.000Z","stockId":899,"sp":7.83},{"date":"2024-03-10T16:00:00.000Z","stockId":899,"sp":7.97},{"date":"2024-03-07T16:00:00.000Z","stockId":899,"sp":7.74},{"date":"2024-03-06T16:00:00.000Z","stockId":899,"sp":7.69},{"date":"2024-03-05T16:00:00.000Z","stockId":899,"sp":7.68},{"date":"2024-03-04T16:00:00.000Z","stockId":899,"sp":7.62},{"date":"2024-03-03T16:00:00.000Z","stockId":899,"sp":7.75},{"date":"2024-02-29T16:00:00.000Z","stockId":899,"sp":7.55},{"date":"2024-02-28T16:00:00.000Z","stockId":899,"sp":7.51},{"date":"2024-02-27T16:00:00.000Z","stockId":899,"sp":7.27},{"date":"2024-02-26T16:00:00.000Z","stockId":899,"sp":7.45},{"date":"2024-02-25T16:00:00.000Z","stockId":899,"sp":7.39},{"date":"2024-02-22T16:00:00.000Z","stockId":899,"sp":7.48},{"date":"2024-02-21T16:00:00.000Z","stockId":899,"sp":7.4},{"date":"2024-02-20T16:00:00.000Z","stockId":899,"sp":7.31},{"date":"2024-02-19T16:00:00.000Z","stockId":899,"sp":7.24},{"date":"2024-02-18T16:00:00.000Z","stockId":899,"sp":7.32},{"date":"2024-02-07T16:00:00.000Z","stockId":899,"sp":7.02},{"date":"2024-02-06T16:00:00.000Z","stockId":899,"sp":6.75},{"date":"2024-02-05T16:00:00.000Z","stockId":899,"sp":6.98},{"date":"2024-02-04T16:00:00.000Z","stockId":899,"sp":6.91},{"date":"2024-02-01T16:00:00.000Z","stockId":899,"sp":6.83},{"date":"2024-01-31T16:00:00.000Z","stockId":899,"sp":7.38},{"date":"2024-01-30T16:00:00.000Z","stockId":899,"sp":8.01},{"date":"2024-01-29T16:00:00.000Z","stockId":899,"sp":7.88},{"date":"2024-01-28T16:00:00.000Z","stockId":899,"sp":7.16},{"date":"2024-01-25T16:00:00.000Z","stockId":899,"sp":7.31},{"date":"2024-01-24T16:00:00.000Z","stockId":899,"sp":7.22},{"date":"2024-01-23T16:00:00.000Z","stockId":899,"sp":6.96},{"date":"2024-01-22T16:00:00.000Z","stockId":899,"sp":6.86},{"date":"2024-01-21T16:00:00.000Z","stockId":899,"sp":6.78},{"date":"2024-01-18T16:00:00.000Z","stockId":899,"sp":7.19},{"date":"2024-01-17T16:00:00.000Z","stockId":899,"sp":7.22},{"date":"2024-01-16T16:00:00.000Z","stockId":899,"sp":7.49},{"date":"2024-01-15T16:00:00.000Z","stockId":899,"sp":7.62},{"date":"2024-01-14T16:00:00.000Z","stockId":899,"sp":7.69},{"date":"2024-01-11T16:00:00.000Z","stockId":899,"sp":7.79},{"date":"2024-01-10T16:00:00.000Z","stockId":899,"sp":7.72},{"date":"2024-01-09T16:00:00.000Z","stockId":899,"sp":7.65},{"date":"2024-01-08T16:00:00.000Z","stockId":899,"sp":7.71},{"date":"2024-01-07T16:00:00.000Z","stockId":899,"sp":7.65},{"date":"2024-01-04T16:00:00.000Z","stockId":899,"sp":7.78},{"date":"2024-01-03T16:00:00.000Z","stockId":899,"sp":7.89},{"date":"2024-01-02T16:00:00.000Z","stockId":899,"sp":7.9},{"date":"2024-01-01T16:00:00.000Z","stockId":899,"sp":7.87},{"date":"2023-12-28T16:00:00.000Z","stockId":899,"sp":7.74},{"date":"2023-12-27T16:00:00.000Z","stockId":899,"sp":7.7},{"date":"2023-12-26T16:00:00.000Z","stockId":899,"sp":7.55},{"date":"2023-12-25T16:00:00.000Z","stockId":899,"sp":7.53},{"date":"2023-12-24T16:00:00.000Z","stockId":899,"sp":7.66},{"date":"2023-12-21T16:00:00.000Z","stockId":899,"sp":7.72},{"date":"2023-12-20T16:00:00.000Z","stockId":899,"sp":7.81},{"date":"2023-12-19T16:00:00.000Z","stockId":899,"sp":7.85},{"date":"2023-12-18T16:00:00.000Z","stockId":899,"sp":7.91},{"date":"2023-12-17T16:00:00.000Z","stockId":899,"sp":8.04},{"date":"2023-12-14T16:00:00.000Z","stockId":899,"sp":8.02},{"date":"2023-12-13T16:00:00.000Z","stockId":899,"sp":8.22},{"date":"2023-12-12T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2023-12-11T16:00:00.000Z","stockId":899,"sp":8.16},{"date":"2023-12-10T16:00:00.000Z","stockId":899,"sp":8.13},{"date":"2023-12-07T16:00:00.000Z","stockId":899,"sp":8.1},{"date":"2023-12-06T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2023-12-05T16:00:00.000Z","stockId":899,"sp":8.2},{"date":"2023-12-04T16:00:00.000Z","stockId":899,"sp":8.24},{"date":"2023-12-03T16:00:00.000Z","stockId":899,"sp":8.35},{"date":"2023-11-30T16:00:00.000Z","stockId":899,"sp":8.44},{"date":"2023-11-29T16:00:00.000Z","stockId":899,"sp":8.51},{"date":"2023-11-28T16:00:00.000Z","stockId":899,"sp":8.48},{"date":"2023-11-27T16:00:00.000Z","stockId":899,"sp":8.64},{"date":"2023-11-26T16:00:00.000Z","stockId":899,"sp":8.66},{"date":"2023-11-23T16:00:00.000Z","stockId":899,"sp":8.41},{"date":"2023-11-22T16:00:00.000Z","stockId":899,"sp":8.51},{"date":"2023-11-21T16:00:00.000Z","stockId":899,"sp":8.35},{"date":"2023-11-20T16:00:00.000Z","stockId":899,"sp":8.64},{"date":"2023-11-19T16:00:00.000Z","stockId":899,"sp":8.7},{"date":"2023-11-16T16:00:00.000Z","stockId":899,"sp":9.05},{"date":"2023-11-15T16:00:00.000Z","stockId":899,"sp":9},{"date":"2023-11-14T16:00:00.000Z","stockId":899,"sp":9.08},{"date":"2023-11-13T16:00:00.000Z","stockId":899,"sp":9.09},{"date":"2023-11-12T16:00:00.000Z","stockId":899,"sp":9.15},{"date":"2023-11-09T16:00:00.000Z","stockId":899,"sp":9.27},{"date":"2023-11-08T16:00:00.000Z","stockId":899,"sp":8.88},{"date":"2023-11-07T16:00:00.000Z","stockId":899,"sp":8.95},{"date":"2023-11-06T16:00:00.000Z","stockId":899,"sp":9.07},{"date":"2023-11-05T16:00:00.000Z","stockId":899,"sp":9.15},{"date":"2023-11-02T16:00:00.000Z","stockId":899,"sp":8.73},{"date":"2023-11-01T16:00:00.000Z","stockId":899,"sp":8.33},{"date":"2023-10-31T16:00:00.000Z","stockId":899,"sp":8.42},{"date":"2023-10-30T16:00:00.000Z","stockId":899,"sp":8.35},{"date":"2023-10-29T16:00:00.000Z","stockId":899,"sp":8.33},{"date":"2023-10-26T16:00:00.000Z","stockId":899,"sp":8.41},{"date":"2023-10-25T16:00:00.000Z","stockId":899,"sp":8.45},{"date":"2023-10-24T16:00:00.000Z","stockId":899,"sp":8.36},{"date":"2023-10-23T16:00:00.000Z","stockId":899,"sp":8.29},{"date":"2023-10-22T16:00:00.000Z","stockId":899,"sp":8.06},{"date":"2023-10-19T16:00:00.000Z","stockId":899,"sp":8.16},{"date":"2023-10-18T16:00:00.000Z","stockId":899,"sp":8.35},{"date":"2023-10-17T16:00:00.000Z","stockId":899,"sp":8.35},{"date":"2023-10-16T16:00:00.000Z","stockId":899,"sp":8.33},{"date":"2023-10-15T16:00:00.000Z","stockId":899,"sp":8.26},{"date":"2023-10-12T16:00:00.000Z","stockId":899,"sp":8.29},{"date":"2023-10-11T16:00:00.000Z","stockId":899,"sp":8.31},{"date":"2023-10-10T16:00:00.000Z","stockId":899,"sp":8.27},{"date":"2023-10-09T16:00:00.000Z","stockId":899,"sp":8.23},{"date":"2023-10-08T16:00:00.000Z","stockId":899,"sp":8.2},{"date":"2023-09-27T16:00:00.000Z","stockId":899,"sp":8.15},{"date":"2023-09-26T16:00:00.000Z","stockId":899,"sp":8.11},{"date":"2023-09-25T16:00:00.000Z","stockId":899,"sp":8.08},{"date":"2023-09-24T16:00:00.000Z","stockId":899,"sp":8.19},{"date":"2023-09-21T16:00:00.000Z","stockId":899,"sp":8.12},{"date":"2023-09-20T16:00:00.000Z","stockId":899,"sp":8.09},{"date":"2023-09-19T16:00:00.000Z","stockId":899,"sp":8.06},{"date":"2023-09-18T16:00:00.000Z","stockId":899,"sp":8.1},{"date":"2023-09-17T16:00:00.000Z","stockId":899,"sp":8.05},{"date":"2023-09-14T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2023-09-13T16:00:00.000Z","stockId":899,"sp":8.13},{"date":"2023-09-12T16:00:00.000Z","stockId":899,"sp":8.08},{"date":"2023-09-11T16:00:00.000Z","stockId":899,"sp":7.97},{"date":"2023-09-10T16:00:00.000Z","stockId":899,"sp":7.89},{"date":"2023-09-07T16:00:00.000Z","stockId":899,"sp":7.92},{"date":"2023-09-06T16:00:00.000Z","stockId":899,"sp":7.82},{"date":"2023-09-05T16:00:00.000Z","stockId":899,"sp":7.98},{"date":"2023-09-04T16:00:00.000Z","stockId":899,"sp":8.1},{"date":"2023-09-03T16:00:00.000Z","stockId":899,"sp":8.07},{"date":"2023-08-31T16:00:00.000Z","stockId":899,"sp":8.08},{"date":"2023-08-30T16:00:00.000Z","stockId":899,"sp":8.21},{"date":"2023-08-29T16:00:00.000Z","stockId":899,"sp":7.97},{"date":"2023-08-28T16:00:00.000Z","stockId":899,"sp":8.07},{"date":"2023-08-27T16:00:00.000Z","stockId":899,"sp":8.03},{"date":"2023-08-24T16:00:00.000Z","stockId":899,"sp":7.75},{"date":"2023-08-23T16:00:00.000Z","stockId":899,"sp":7.86},{"date":"2023-08-22T16:00:00.000Z","stockId":899,"sp":7.9},{"date":"2023-08-21T16:00:00.000Z","stockId":899,"sp":8.04},{"date":"2023-08-20T16:00:00.000Z","stockId":899,"sp":8.12},{"date":"2023-08-17T16:00:00.000Z","stockId":899,"sp":8.14},{"date":"2023-08-16T16:00:00.000Z","stockId":899,"sp":8.25},{"date":"2023-08-15T16:00:00.000Z","stockId":899,"sp":8.22},{"date":"2023-08-14T16:00:00.000Z","stockId":899,"sp":8.39},{"date":"2023-08-13T16:00:00.000Z","stockId":899,"sp":8.42},{"date":"2023-08-10T16:00:00.000Z","stockId":899,"sp":8.33},{"date":"2023-08-09T16:00:00.000Z","stockId":899,"sp":8.53},{"date":"2023-08-08T16:00:00.000Z","stockId":899,"sp":8.47},{"date":"2023-08-07T16:00:00.000Z","stockId":899,"sp":8.57},{"date":"2023-08-06T16:00:00.000Z","stockId":899,"sp":8.65},{"date":"2023-08-03T16:00:00.000Z","stockId":899,"sp":8.66},{"date":"2023-08-02T16:00:00.000Z","stockId":899,"sp":8.72},{"date":"2023-08-01T16:00:00.000Z","stockId":899,"sp":8.77},{"date":"2023-07-31T16:00:00.000Z","stockId":899,"sp":8.92},{"date":"2023-07-30T16:00:00.000Z","stockId":899,"sp":8.83},{"date":"2023-07-27T16:00:00.000Z","stockId":899,"sp":8.69},{"date":"2023-07-26T16:00:00.000Z","stockId":899,"sp":8.72},{"date":"2023-07-25T16:00:00.000Z","stockId":899,"sp":8.84},{"date":"2023-07-24T16:00:00.000Z","stockId":899,"sp":8.96},{"date":"2023-07-23T16:00:00.000Z","stockId":899,"sp":8.83},{"date":"2023-07-20T16:00:00.000Z","stockId":899,"sp":8.9},{"date":"2023-07-19T16:00:00.000Z","stockId":899,"sp":8.93},{"date":"2023-07-18T16:00:00.000Z","stockId":899,"sp":8.94},{"date":"2023-07-17T16:00:00.000Z","stockId":899,"sp":9.05},{"date":"2023-07-16T16:00:00.000Z","stockId":899,"sp":9.19},{"date":"2023-07-13T16:00:00.000Z","stockId":899,"sp":9.12},{"date":"2023-07-12T16:00:00.000Z","stockId":899,"sp":9.27},{"date":"2023-07-11T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2023-07-10T16:00:00.000Z","stockId":899,"sp":9.26},{"date":"2023-07-09T16:00:00.000Z","stockId":899,"sp":9.45},{"date":"2023-07-06T16:00:00.000Z","stockId":899,"sp":9.33},{"date":"2023-07-05T16:00:00.000Z","stockId":899,"sp":9.3},{"date":"2023-07-04T16:00:00.000Z","stockId":899,"sp":9.32},{"date":"2023-07-03T16:00:00.000Z","stockId":899,"sp":9.25},{"date":"2023-07-02T16:00:00.000Z","stockId":899,"sp":9.05},{"date":"2023-06-29T16:00:00.000Z","stockId":899,"sp":8.92},{"date":"2023-06-28T16:00:00.000Z","stockId":899,"sp":8.91},{"date":"2023-06-27T16:00:00.000Z","stockId":899,"sp":9.18},{"date":"2023-06-26T16:00:00.000Z","stockId":899,"sp":9.1},{"date":"2023-06-25T16:00:00.000Z","stockId":899,"sp":9.24},{"date":"2023-06-20T16:00:00.000Z","stockId":899,"sp":8.58},{"date":"2023-06-19T16:00:00.000Z","stockId":899,"sp":8.54},{"date":"2023-06-18T16:00:00.000Z","stockId":899,"sp":8.67},{"date":"2023-06-15T16:00:00.000Z","stockId":899,"sp":8.56},{"date":"2023-06-14T16:00:00.000Z","stockId":899,"sp":8.57},{"date":"2023-06-13T16:00:00.000Z","stockId":899,"sp":8.45},{"date":"2023-06-12T16:00:00.000Z","stockId":899,"sp":8.62},{"date":"2023-06-11T16:00:00.000Z","stockId":899,"sp":8.62},{"date":"2023-06-08T16:00:00.000Z","stockId":899,"sp":8.64},{"date":"2023-06-07T16:00:00.000Z","stockId":899,"sp":8.52}],"dateFlag":"day"}