window.pageData = {"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"ipoDate":"1997-09-09T16:00:00.000Z","areaCode":"cn","blackenedNum":24,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"establishDate":"1997-09-01T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"华侨城A","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"hqca","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-15T19:07:35.918Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-3.976478039886365},"pb":{"mcw":0.7675362159215552},"ps_ttm":{"mcw":0.5374381372291486},"dyr":{"mcw":0.006389025016957685}},"staticDividendYieldRatio":0.0069735572596774376},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000404,"stockCode":"C0404","exchange":"sz","stockType":"industry","source":"cni","tickerId":404,"name":"消费者服务"},{"_id":2000000040401,"stockCode":"C040401","exchange":"sz","stockType":"industry","source":"cni","tickerId":40401,"name":"酒店餐饮与休闲"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430102,"stockCode":"430102","name":"商业地产","stockType":"industry","exchange":"sw_2021","tickerId":430102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930633,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930633","tickerId":930633,"source":"csi","name":"中证旅游","weighting":0.03272},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00626},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0008},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0003},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0003},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.octholding.com","companyName":"深圳华侨城股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损340000万元-420000万元。","maxProfit":-3400000000,"minProfit":-4200000000,"performanceType":"deficit","reason":"本报告期，公司预计归属于上市公司股东的净利润为负，主要是公司持续开展“强去化、促回款”经营策略，基于审慎性原则对存在减值迹象的资产相应计提减值准备所致。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":69,"type":"tr_dri","cagr_p_r_fs":0.05741781594417317,"cagr_p_r_fys":-0.31854838709677447,"cagr_p_r_y1":-0.2715517241379308,"cagr_p_r_y10":-0.11444288909345479,"cagr_p_r_y3":-0.2745234508190626,"cagr_p_r_y5":-0.25647040991544956,"p_r_fs":4.0053778676691705,"cagr_p_r_d30":-0.08152173913043492,"cagr_p_r_d60":-0.1952380952380952,"cagr_p_r_d90":-0.23873873873873908,"last_data_date":"2026-07-14T16:00:00.000Z","period_date":"1997-09-09T16:00:00.000Z","cagr_p_r_y20":-0.009251521555664333,"cagr_p_r_d14":0.005952380952380931,"cagr_p_r_d7":0.030487804878048808},"shnc":{"stockId":69,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":96898,"shnc_d60":-0.01569436120394543,"shnc_d90":-0.019994943109987357,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":96898,"shnc_q1":-0.019994943109987357,"shnc_q2":-0.0791614399209336,"shnc_q3":-0.08412257320554264,"shnc_d30":-0.015584362808842653,"shnc_y1":-0.09129443980756426,"shnc_y2":-0.1476399078130223},"ple":{"stockId":69,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":69,"type":"mtasl","last_data_date":"2026-07-13T16:00:00.000Z","spc":0.0123,"mtaslb":559815083,"mtaslb_mc_r":0.04918125139782561,"mtaslb_fbc":-2856155,"mtaslb_fb":559173893,"mtaslb_smc":-97700,"mtaslb_sb":641190,"fb_mc_rc_d1":-0.0002509208511021069,"fb_mc_rc_d5":-0.0007505709734849037,"fb_mc_rc_d20":-0.0029153336451840438,"fb_mc_rc_d60":-0.00327246994473394,"fb_mc_rc_d120":-0.0036228809334721396,"sb_mc_rc_d1":-0.000011655100963275381,"sb_mc_rc_d5":-0.000014784557340672643,"sb_mc_rc_d20":-0.000008984947254057932,"sb_mc_rc_d60":-0.00003147744071074357,"sb_mc_rc_d120":-0.000037254913252373,"npa_o_f_d1":-2856155,"npa_o_f_d120":-49922660,"npa_o_f_d20":-33584788,"npa_o_f_d5":-8395067,"npa_o_f_d60":-37447963,"fb_mc_rc_d240":-0.009337464509777859,"npa_o_f_d240":-151129648},"mm_ha":{"stockId":69,"type":"mm_ha","mm_sh":47069390,"mm_sha":77193800,"mm_sh_cap_r":0.00682303334708167,"spc":-0.012,"mm_shc_v_r":0.0802770821669495,"mm_sh_nba_d1":29235550.702010304,"mm_sh_nba_d5":29235550.702010304,"mm_sh_nba_d20":29235550.702010304,"mm_sh_nba_d60":29235550.702010304,"mm_sh_nba_d120":36899454.63018127,"mm_sh_nba_d240":-28895463.154317677,"mm_sh_cap_rc_d1":0.0016087506356094149,"mm_sh_cap_rc_d5":0.0016087506356094149,"mm_sh_cap_rc_d20":0.0016087506356094149,"mm_sh_cap_rc_d60":0.0016087506356094149,"mm_sh_cap_rc_d120":0.002102508082137404,"mm_sh_nbv_d1":11098130,"mm_sh_nbv_d5":11098130,"mm_sh_nbv_d20":11098130,"mm_sh_nbv_d60":11098130,"mm_sh_nbv_d120":14504366,"mm_sh_nbv_d240":-9956905,"mm_sh_nbp_d1":-826873.1689524823,"mm_sh_nbp_d5":7283486.241837709,"mm_sh_nbp_d20":7283486.241837709,"mm_sh_nbp_d60":7283486.241837709,"mm_sh_nbp_d120":3712790.778440615,"mm_sh_nbp_d240":54303713.59376069,"mm_sh_nbpr_d1":-0.028283139845066252,"mm_sh_nbpr_d5":0.11395649055365788,"mm_sh_nbpr_d20":0.11395649055365788,"mm_sh_nbpr_d60":0.11395649055365788,"mm_sh_nbpr_d120":0.04084388943425652,"mm_sh_nbpr_d240":0.11797960534509061,"mm_sh_cap_rc_d240":-0.0014433221855801454,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0017462207596584498,"mm_shc_v_r_d20":0.004013854108347475,"mm_shc_v_r_d240":-0.0015654681747633687,"mm_shc_v_r_d5":0.0160554164333899,"mm_shc_v_r_d60":0.0013379513694491583,"mm_sh_cap_rc_q1":-0.0008200324036068607,"mm_sh_cap_rc_q2":-0.0013425308916232975,"mm_sh_cap_rc_q3":-0.003344620219063489,"mm_sh_cap_rc_q4":-0.0017358695834540742,"mm_sh_nba_q1":-9220959.728473805,"mm_sh_nba_q2":-17168808.29174785,"mm_sh_nba_q3":-51385433.4174574,"mm_sh_nba_q4":-22149882.715447098,"mm_sh_nbv_q1":-5657077,"mm_sh_nbv_q2":-9261586,"mm_sh_nbv_q3":-23073203,"mm_sh_nbv_q4":-11975073}},"priceMetrics":{"pe_ttm":-0.9403051505277299,"d_pe_ttm":-0.9473771863729875,"pb":0.39759332031529937,"pb_wo_gw":0.39805644135851126,"dyr":0,"mc":13583811109.57,"mc_om":13583811109.57,"sp":1.69,"spc":0.0242,"ta":108899289,"to_r":0.009356519197524036,"cmc":11658637010,"ecmc":5920950162.139999,"ecmc_psh":61105,"shn":96898},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"698f833807e20c1fca5735de","stockId":69,"source":"cn_info","shareholderName":"华侨城集团有限公司","declarationDate":"2026-01-14T16:00:00.000Z","date":"2026-01-13T16:00:00.000Z","changeQuantity":23731797,"sharesChangeRatio":0.00295,"priceLimit":"2.564","sharesHeldAfterChange":0.4932,"quantityHeldAfterChange":3963867203,"priceFloor":2.564,"priceCeiling":2.564,"averagePrice":2.564,"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"currency":"CNY","name":"华侨城A","isFollowed":false}},{"_id":"696947d8f3975adea39ffa20","stockId":69,"source":"cn_info","shareholderName":"华侨城集团有限公司","declarationDate":"2025-12-16T16:00:00.000Z","date":"2025-12-15T16:00:00.000Z","changeQuantity":6618100,"sharesChangeRatio":0.00082,"priceLimit":"2.44-2.71","sharesHeldAfterChange":0.4902,"quantityHeldAfterChange":3940135406,"priceFloor":2.44,"priceCeiling":2.71,"averagePrice":2.575,"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"currency":"CNY","name":"华侨城A","isFollowed":false}},{"_id":"695431e17a1b446dd0b9478a","stockId":69,"source":"cn_info","shareholderName":"华侨城集团有限公司","declarationDate":"2025-12-16T16:00:00.000Z","date":"2025-11-29T16:00:00.000Z","changeQuantity":8407100,"sharesChangeRatio":0.00105,"priceLimit":"2.40-2.70","priceFloor":2.4,"priceCeiling":2.7,"averagePrice":2.55,"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"currency":"CNY","name":"华侨城A","isFollowed":false}},{"_id":"691665cb5637278e4029fa23","stockId":69,"source":"cn_info","shareholderName":"华侨城集团有限公司","declarationDate":"2025-10-14T16:00:00.000Z","date":"2025-10-13T16:00:00.000Z","changeQuantity":428700,"sharesChangeRatio":0.00005,"priceLimit":"2.582","sharesHeldAfterChange":0.48782,"quantityHeldAfterChange":3920991206,"priceFloor":2.582,"priceCeiling":2.582,"averagePrice":2.582,"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"currency":"CNY","name":"华侨城A","isFollowed":false}},{"_id":"6865f986b9bea94b61779a96","stockId":69,"source":"cn_info","shareholderName":"华侨城集团有限公司","declarationDate":"2024-12-23T16:00:00.000Z","date":"2024-12-23T16:00:00.000Z","changeQuantity":42548600,"sharesChangeRatio":0.00529,"priceLimit":"2.544","sharesHeldAfterChange":0.4878,"quantityHeldAfterChange":3920562506,"priceFloor":2.544,"priceCeiling":2.544,"averagePrice":2.544,"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"currency":"CNY","name":"华侨城A","isFollowed":false}},{"_id":"6865f986b9bea94b61779a95","stockId":69,"source":"cn_info","shareholderName":"华侨城集团有限公司","declarationDate":"2024-09-24T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":22328464,"sharesChangeRatio":0.00278,"priceLimit":"1.909","sharesHeldAfterChange":0.4825,"quantityHeldAfterChange":3878013906,"priceFloor":1.909,"priceCeiling":1.909,"averagePrice":1.909,"stock":{"_id":69,"stockCode":"000069","exchange":"sz","market":"a","stockType":"company","followedNum":3917,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":69,"memoNum":44,"currency":"CNY","name":"华侨城A","isFollowed":false}}],"priceMetricsList":[{"stockId":69,"date":"2026-07-14T16:00:00.000Z","sp":1.69},{"stockId":69,"date":"2026-07-13T16:00:00.000Z","sp":1.65},{"date":"2026-07-12T16:00:00.000Z","stockId":69,"sp":1.63},{"stockId":69,"date":"2026-07-09T16:00:00.000Z","sp":1.69},{"date":"2026-07-08T16:00:00.000Z","stockId":69,"sp":1.62},{"stockId":69,"date":"2026-07-07T16:00:00.000Z","sp":1.64},{"date":"2026-07-06T16:00:00.000Z","stockId":69,"sp":1.62},{"date":"2026-07-05T16:00:00.000Z","stockId":69,"sp":1.69},{"stockId":69,"date":"2026-07-02T16:00:00.000Z","sp":1.67},{"date":"2026-07-01T16:00:00.000Z","stockId":69,"sp":1.67},{"date":"2026-06-30T16:00:00.000Z","stockId":69,"sp":1.68},{"stockId":69,"date":"2026-06-29T16:00:00.000Z","sp":1.64},{"stockId":69,"date":"2026-06-28T16:00:00.000Z","sp":1.66},{"date":"2026-06-25T16:00:00.000Z","stockId":69,"sp":1.63},{"date":"2026-06-24T16:00:00.000Z","stockId":69,"sp":1.66},{"stockId":69,"date":"2026-06-23T16:00:00.000Z","sp":1.68},{"stockId":69,"date":"2026-06-22T16:00:00.000Z","sp":1.76},{"date":"2026-06-21T16:00:00.000Z","stockId":69,"sp":1.77},{"date":"2026-06-17T16:00:00.000Z","stockId":69,"sp":1.78},{"stockId":69,"date":"2026-06-16T16:00:00.000Z","sp":1.8},{"stockId":69,"date":"2026-06-15T16:00:00.000Z","sp":1.82},{"date":"2026-06-14T16:00:00.000Z","stockId":69,"sp":1.84},{"date":"2026-06-11T16:00:00.000Z","stockId":69,"sp":1.86},{"stockId":69,"date":"2026-06-10T16:00:00.000Z","sp":1.85},{"date":"2026-06-09T16:00:00.000Z","stockId":69,"sp":1.86},{"date":"2026-06-08T16:00:00.000Z","stockId":69,"sp":1.85},{"stockId":69,"date":"2026-06-07T16:00:00.000Z","sp":1.9},{"stockId":69,"date":"2026-06-04T16:00:00.000Z","sp":1.93},{"stockId":69,"date":"2026-06-03T16:00:00.000Z","sp":1.91},{"stockId":69,"date":"2026-06-02T16:00:00.000Z","sp":1.96},{"date":"2026-06-01T16:00:00.000Z","stockId":69,"sp":2},{"stockId":69,"date":"2026-05-31T16:00:00.000Z","sp":2.02},{"stockId":69,"date":"2026-05-28T16:00:00.000Z","sp":1.94},{"date":"2026-05-27T16:00:00.000Z","stockId":69,"sp":1.88},{"stockId":69,"date":"2026-05-26T16:00:00.000Z","sp":1.87},{"date":"2026-05-25T16:00:00.000Z","stockId":69,"sp":1.96},{"date":"2026-05-24T16:00:00.000Z","stockId":69,"sp":1.97},{"stockId":69,"date":"2026-05-21T16:00:00.000Z","sp":1.95},{"stockId":69,"date":"2026-05-20T16:00:00.000Z","sp":1.96},{"stockId":69,"date":"2026-05-19T16:00:00.000Z","sp":2.03},{"date":"2026-05-18T16:00:00.000Z","stockId":69,"sp":2.08},{"stockId":69,"date":"2026-05-17T16:00:00.000Z","sp":2.07},{"date":"2026-05-14T16:00:00.000Z","stockId":69,"sp":2.1},{"stockId":69,"date":"2026-05-13T16:00:00.000Z","sp":2.14},{"date":"2026-05-12T16:00:00.000Z","stockId":69,"sp":2.22},{"date":"2026-05-11T16:00:00.000Z","stockId":69,"sp":2.28},{"date":"2026-05-10T16:00:00.000Z","stockId":69,"sp":2.28},{"stockId":69,"date":"2026-05-07T16:00:00.000Z","sp":2.26},{"stockId":69,"date":"2026-05-06T16:00:00.000Z","sp":2.23},{"stockId":69,"date":"2026-05-05T16:00:00.000Z","sp":2.27},{"stockId":69,"date":"2026-04-29T16:00:00.000Z","sp":2.26},{"stockId":69,"date":"2026-04-28T16:00:00.000Z","sp":2.25},{"date":"2026-04-27T16:00:00.000Z","stockId":69,"sp":2.17},{"stockId":69,"date":"2026-04-26T16:00:00.000Z","sp":2.18},{"stockId":69,"date":"2026-04-23T16:00:00.000Z","sp":2.16},{"date":"2026-04-22T16:00:00.000Z","stockId":69,"sp":2.17},{"stockId":69,"date":"2026-04-21T16:00:00.000Z","sp":2.2},{"date":"2026-04-20T16:00:00.000Z","stockId":69,"sp":2.2},{"date":"2026-04-19T16:00:00.000Z","stockId":69,"sp":2.22},{"stockId":69,"date":"2026-04-16T16:00:00.000Z","sp":2.23},{"stockId":69,"date":"2026-04-15T16:00:00.000Z","sp":2.22},{"stockId":69,"date":"2026-04-14T16:00:00.000Z","sp":2.24},{"date":"2026-04-13T16:00:00.000Z","stockId":69,"sp":2.28},{"stockId":69,"date":"2026-04-12T16:00:00.000Z","sp":2.24},{"stockId":69,"date":"2026-04-09T16:00:00.000Z","sp":2.23},{"date":"2026-04-08T16:00:00.000Z","stockId":69,"sp":2.19},{"stockId":69,"date":"2026-04-07T16:00:00.000Z","sp":2.24},{"stockId":69,"date":"2026-04-06T16:00:00.000Z","sp":2.17},{"date":"2026-04-02T16:00:00.000Z","stockId":69,"sp":2.16},{"date":"2026-04-01T16:00:00.000Z","stockId":69,"sp":2.18},{"stockId":69,"date":"2026-03-31T16:00:00.000Z","sp":2.21},{"date":"2026-03-30T16:00:00.000Z","stockId":69,"sp":2.17},{"date":"2026-03-29T16:00:00.000Z","stockId":69,"sp":2.17},{"date":"2026-03-26T16:00:00.000Z","stockId":69,"sp":2.2},{"stockId":69,"date":"2026-03-25T16:00:00.000Z","sp":2.18},{"stockId":69,"date":"2026-03-24T16:00:00.000Z","sp":2.21},{"date":"2026-03-23T16:00:00.000Z","stockId":69,"sp":2.16},{"date":"2026-03-22T16:00:00.000Z","stockId":69,"sp":2.15},{"stockId":69,"date":"2026-03-19T16:00:00.000Z","sp":2.29},{"date":"2026-03-18T16:00:00.000Z","stockId":69,"sp":2.35},{"date":"2026-03-17T16:00:00.000Z","stockId":69,"sp":2.39},{"stockId":69,"date":"2026-03-16T16:00:00.000Z","sp":2.46},{"stockId":69,"date":"2026-03-15T16:00:00.000Z","sp":2.46},{"date":"2026-03-12T16:00:00.000Z","stockId":69,"sp":2.48},{"stockId":69,"date":"2026-03-11T16:00:00.000Z","sp":2.42},{"date":"2026-03-10T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2026-03-09T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2026-03-08T16:00:00.000Z","stockId":69,"sp":2.4},{"stockId":69,"date":"2026-03-05T16:00:00.000Z","sp":2.46},{"date":"2026-03-04T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2026-03-03T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2026-03-02T16:00:00.000Z","stockId":69,"sp":2.49},{"date":"2026-03-01T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2026-02-26T16:00:00.000Z","stockId":69,"sp":2.61},{"stockId":69,"date":"2026-02-25T16:00:00.000Z","sp":2.59},{"stockId":69,"date":"2026-02-24T16:00:00.000Z","sp":2.66},{"date":"2026-02-23T16:00:00.000Z","stockId":69,"sp":2.62},{"stockId":69,"date":"2026-02-12T16:00:00.000Z","sp":2.64},{"date":"2026-02-11T16:00:00.000Z","stockId":69,"sp":2.66},{"stockId":69,"date":"2026-02-10T16:00:00.000Z","sp":2.69},{"stockId":69,"date":"2026-02-09T16:00:00.000Z","sp":2.73},{"stockId":69,"date":"2026-02-08T16:00:00.000Z","sp":2.79},{"stockId":69,"date":"2026-02-05T16:00:00.000Z","sp":2.71},{"date":"2026-02-04T16:00:00.000Z","stockId":69,"sp":2.77},{"stockId":69,"date":"2026-02-03T16:00:00.000Z","sp":2.78},{"stockId":69,"date":"2026-02-02T16:00:00.000Z","sp":2.6},{"date":"2026-02-01T16:00:00.000Z","stockId":69,"sp":2.59},{"stockId":69,"date":"2026-01-29T16:00:00.000Z","sp":2.74},{"stockId":69,"date":"2026-01-28T16:00:00.000Z","sp":2.83},{"stockId":69,"date":"2026-01-27T16:00:00.000Z","sp":2.77},{"stockId":69,"date":"2026-01-26T16:00:00.000Z","sp":2.67},{"stockId":69,"date":"2026-01-25T16:00:00.000Z","sp":2.72},{"stockId":69,"date":"2026-01-22T16:00:00.000Z","sp":2.74},{"date":"2026-01-21T16:00:00.000Z","stockId":69,"sp":2.7},{"stockId":69,"date":"2026-01-20T16:00:00.000Z","sp":2.69},{"stockId":69,"date":"2026-01-19T16:00:00.000Z","sp":2.71},{"date":"2026-01-18T16:00:00.000Z","stockId":69,"sp":2.59},{"date":"2026-01-15T16:00:00.000Z","stockId":69,"sp":2.55},{"stockId":69,"date":"2026-01-14T16:00:00.000Z","sp":2.65},{"date":"2026-01-13T16:00:00.000Z","stockId":69,"sp":2.57},{"stockId":69,"date":"2026-01-12T16:00:00.000Z","sp":2.61},{"date":"2026-01-11T16:00:00.000Z","stockId":69,"sp":2.59},{"stockId":69,"date":"2026-01-08T16:00:00.000Z","sp":2.6},{"date":"2026-01-07T16:00:00.000Z","stockId":69,"sp":2.6},{"date":"2026-01-06T16:00:00.000Z","stockId":69,"sp":2.56},{"date":"2026-01-05T16:00:00.000Z","stockId":69,"sp":2.58},{"date":"2026-01-04T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-12-30T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-12-29T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-12-28T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2025-12-25T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2025-12-24T16:00:00.000Z","stockId":69,"sp":2.59},{"date":"2025-12-23T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-12-22T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-12-21T16:00:00.000Z","stockId":69,"sp":2.58},{"date":"2025-12-18T16:00:00.000Z","stockId":69,"sp":2.67},{"date":"2025-12-17T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-12-16T16:00:00.000Z","stockId":69,"sp":2.56},{"date":"2025-12-15T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-12-14T16:00:00.000Z","stockId":69,"sp":2.57},{"date":"2025-12-11T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-12-10T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-12-09T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-12-08T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-12-07T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-12-04T16:00:00.000Z","stockId":69,"sp":2.56},{"date":"2025-12-03T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-12-02T16:00:00.000Z","stockId":69,"sp":2.64},{"date":"2025-12-01T16:00:00.000Z","stockId":69,"sp":2.72},{"date":"2025-11-30T16:00:00.000Z","stockId":69,"sp":2.66},{"date":"2025-11-27T16:00:00.000Z","stockId":69,"sp":2.66},{"date":"2025-11-26T16:00:00.000Z","stockId":69,"sp":2.63},{"date":"2025-11-25T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2025-11-24T16:00:00.000Z","stockId":69,"sp":2.71},{"date":"2025-11-23T16:00:00.000Z","stockId":69,"sp":2.66},{"date":"2025-11-20T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2025-11-19T16:00:00.000Z","stockId":69,"sp":2.71},{"date":"2025-11-18T16:00:00.000Z","stockId":69,"sp":2.63},{"date":"2025-11-17T16:00:00.000Z","stockId":69,"sp":2.72},{"date":"2025-11-16T16:00:00.000Z","stockId":69,"sp":2.84},{"date":"2025-11-13T16:00:00.000Z","stockId":69,"sp":2.79},{"date":"2025-11-12T16:00:00.000Z","stockId":69,"sp":2.82},{"date":"2025-11-11T16:00:00.000Z","stockId":69,"sp":2.81},{"date":"2025-11-10T16:00:00.000Z","stockId":69,"sp":2.93},{"date":"2025-11-09T16:00:00.000Z","stockId":69,"sp":2.66},{"date":"2025-11-06T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-11-05T16:00:00.000Z","stockId":69,"sp":2.41},{"date":"2025-11-04T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-11-03T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-11-02T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-10-30T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-10-29T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-10-28T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-10-27T16:00:00.000Z","stockId":69,"sp":2.41},{"date":"2025-10-26T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-10-23T16:00:00.000Z","stockId":69,"sp":2.43},{"date":"2025-10-22T16:00:00.000Z","stockId":69,"sp":2.49},{"date":"2025-10-21T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2025-10-20T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-10-19T16:00:00.000Z","stockId":69,"sp":2.41},{"date":"2025-10-16T16:00:00.000Z","stockId":69,"sp":2.41},{"date":"2025-10-15T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-10-14T16:00:00.000Z","stockId":69,"sp":2.5},{"date":"2025-10-13T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-10-12T16:00:00.000Z","stockId":69,"sp":2.56},{"date":"2025-10-09T16:00:00.000Z","stockId":69,"sp":2.61},{"date":"2025-10-08T16:00:00.000Z","stockId":69,"sp":2.57},{"date":"2025-09-29T16:00:00.000Z","stockId":69,"sp":2.65},{"date":"2025-09-28T16:00:00.000Z","stockId":69,"sp":2.58},{"date":"2025-09-25T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-09-24T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-09-23T16:00:00.000Z","stockId":69,"sp":2.56},{"date":"2025-09-22T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-09-21T16:00:00.000Z","stockId":69,"sp":2.7},{"date":"2025-09-18T16:00:00.000Z","stockId":69,"sp":2.5},{"date":"2025-09-17T16:00:00.000Z","stockId":69,"sp":2.49},{"date":"2025-09-16T16:00:00.000Z","stockId":69,"sp":2.58},{"date":"2025-09-15T16:00:00.000Z","stockId":69,"sp":2.62},{"date":"2025-09-14T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-09-11T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-09-10T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-09-09T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-09-08T16:00:00.000Z","stockId":69,"sp":2.34},{"date":"2025-09-07T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-09-04T16:00:00.000Z","stockId":69,"sp":2.25},{"date":"2025-09-03T16:00:00.000Z","stockId":69,"sp":2.22},{"date":"2025-09-02T16:00:00.000Z","stockId":69,"sp":2.22},{"date":"2025-09-01T16:00:00.000Z","stockId":69,"sp":2.26},{"date":"2025-08-31T16:00:00.000Z","stockId":69,"sp":2.27},{"date":"2025-08-28T16:00:00.000Z","stockId":69,"sp":2.25},{"date":"2025-08-27T16:00:00.000Z","stockId":69,"sp":2.29},{"date":"2025-08-26T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-08-25T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-08-24T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-08-21T16:00:00.000Z","stockId":69,"sp":2.33},{"date":"2025-08-20T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-08-19T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-08-18T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-08-17T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-08-14T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-08-13T16:00:00.000Z","stockId":69,"sp":2.27},{"date":"2025-08-12T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-08-11T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-08-10T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-08-07T16:00:00.000Z","stockId":69,"sp":2.29},{"date":"2025-08-06T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-08-05T16:00:00.000Z","stockId":69,"sp":2.28},{"date":"2025-08-04T16:00:00.000Z","stockId":69,"sp":2.27},{"date":"2025-08-03T16:00:00.000Z","stockId":69,"sp":2.26},{"date":"2025-07-31T16:00:00.000Z","stockId":69,"sp":2.26},{"date":"2025-07-30T16:00:00.000Z","stockId":69,"sp":2.29},{"date":"2025-07-29T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-07-28T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-07-27T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-07-24T16:00:00.000Z","stockId":69,"sp":2.37},{"date":"2025-07-23T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-07-22T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-07-21T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-07-20T16:00:00.000Z","stockId":69,"sp":2.33},{"date":"2025-07-17T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-07-16T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-07-15T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-07-14T16:00:00.000Z","stockId":69,"sp":2.32},{"date":"2025-07-13T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-07-10T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-07-09T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-07-08T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-07-07T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-07-06T16:00:00.000Z","stockId":69,"sp":2.27},{"date":"2025-07-03T16:00:00.000Z","stockId":69,"sp":2.24},{"date":"2025-07-02T16:00:00.000Z","stockId":69,"sp":2.26},{"date":"2025-07-01T16:00:00.000Z","stockId":69,"sp":2.27},{"date":"2025-06-30T16:00:00.000Z","stockId":69,"sp":2.24},{"date":"2025-06-29T16:00:00.000Z","stockId":69,"sp":2.25},{"date":"2025-06-26T16:00:00.000Z","stockId":69,"sp":2.24},{"date":"2025-06-25T16:00:00.000Z","stockId":69,"sp":2.24},{"date":"2025-06-24T16:00:00.000Z","stockId":69,"sp":2.23},{"date":"2025-06-23T16:00:00.000Z","stockId":69,"sp":2.25},{"date":"2025-06-22T16:00:00.000Z","stockId":69,"sp":2.23},{"date":"2025-06-19T16:00:00.000Z","stockId":69,"sp":2.22},{"date":"2025-06-18T16:00:00.000Z","stockId":69,"sp":2.23},{"date":"2025-06-17T16:00:00.000Z","stockId":69,"sp":2.26},{"date":"2025-06-16T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-06-15T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-06-12T16:00:00.000Z","stockId":69,"sp":2.27},{"date":"2025-06-11T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-06-10T16:00:00.000Z","stockId":69,"sp":2.31},{"date":"2025-06-09T16:00:00.000Z","stockId":69,"sp":2.3},{"date":"2025-06-08T16:00:00.000Z","stockId":69,"sp":2.33},{"date":"2025-06-05T16:00:00.000Z","stockId":69,"sp":2.34},{"date":"2025-06-04T16:00:00.000Z","stockId":69,"sp":2.35},{"date":"2025-06-03T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-06-02T16:00:00.000Z","stockId":69,"sp":2.33},{"date":"2025-05-29T16:00:00.000Z","stockId":69,"sp":2.37},{"date":"2025-05-28T16:00:00.000Z","stockId":69,"sp":2.37},{"date":"2025-05-27T16:00:00.000Z","stockId":69,"sp":2.35},{"date":"2025-05-26T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-05-25T16:00:00.000Z","stockId":69,"sp":2.33},{"date":"2025-05-22T16:00:00.000Z","stockId":69,"sp":2.33},{"date":"2025-05-21T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-05-20T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-05-19T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-05-18T16:00:00.000Z","stockId":69,"sp":2.41},{"date":"2025-05-15T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-05-14T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-05-13T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-05-12T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-05-11T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-05-08T16:00:00.000Z","stockId":69,"sp":2.35},{"date":"2025-05-07T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-05-06T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-05-05T16:00:00.000Z","stockId":69,"sp":2.38},{"date":"2025-04-29T16:00:00.000Z","stockId":69,"sp":2.36},{"date":"2025-04-28T16:00:00.000Z","stockId":69,"sp":2.35},{"date":"2025-04-27T16:00:00.000Z","stockId":69,"sp":2.34},{"date":"2025-04-24T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-04-23T16:00:00.000Z","stockId":69,"sp":2.44},{"date":"2025-04-22T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-04-21T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-04-20T16:00:00.000Z","stockId":69,"sp":2.5},{"date":"2025-04-17T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-04-16T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-04-15T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-04-14T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-04-13T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-04-10T16:00:00.000Z","stockId":69,"sp":2.43},{"date":"2025-04-09T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2025-04-08T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-04-07T16:00:00.000Z","stockId":69,"sp":2.29},{"date":"2025-04-06T16:00:00.000Z","stockId":69,"sp":2.26},{"date":"2025-04-02T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2025-04-01T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-03-31T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2025-03-30T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-03-27T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-03-26T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-03-25T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-03-24T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-03-23T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-03-20T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-03-19T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-03-18T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-03-17T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-03-16T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2025-03-13T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-03-12T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2025-03-11T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-03-10T16:00:00.000Z","stockId":69,"sp":2.43},{"date":"2025-03-09T16:00:00.000Z","stockId":69,"sp":2.44},{"date":"2025-03-06T16:00:00.000Z","stockId":69,"sp":2.44},{"date":"2025-03-05T16:00:00.000Z","stockId":69,"sp":2.49},{"date":"2025-03-04T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-03-03T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-03-02T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-02-27T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-02-26T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-02-25T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2025-02-24T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-02-23T16:00:00.000Z","stockId":69,"sp":2.5},{"date":"2025-02-20T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-02-19T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2025-02-18T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-02-17T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2025-02-16T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-02-13T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-02-12T16:00:00.000Z","stockId":69,"sp":2.6},{"date":"2025-02-11T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2025-02-10T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-02-09T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-02-06T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-02-05T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2025-02-04T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2025-01-26T16:00:00.000Z","stockId":69,"sp":2.44},{"date":"2025-01-23T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-01-22T16:00:00.000Z","stockId":69,"sp":2.5},{"date":"2025-01-21T16:00:00.000Z","stockId":69,"sp":2.48},{"date":"2025-01-20T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-01-19T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-01-16T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2025-01-15T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-01-14T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2025-01-13T16:00:00.000Z","stockId":69,"sp":2.52},{"date":"2025-01-12T16:00:00.000Z","stockId":69,"sp":2.47},{"date":"2025-01-09T16:00:00.000Z","stockId":69,"sp":2.44},{"date":"2025-01-08T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-01-07T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2025-01-06T16:00:00.000Z","stockId":69,"sp":2.56},{"date":"2025-01-05T16:00:00.000Z","stockId":69,"sp":2.54},{"date":"2025-01-02T16:00:00.000Z","stockId":69,"sp":2.55},{"date":"2025-01-01T16:00:00.000Z","stockId":69,"sp":2.62},{"date":"2024-12-30T16:00:00.000Z","stockId":69,"sp":2.67},{"date":"2024-12-29T16:00:00.000Z","stockId":69,"sp":2.73},{"date":"2024-12-26T16:00:00.000Z","stockId":69,"sp":2.77},{"date":"2024-12-25T16:00:00.000Z","stockId":69,"sp":2.74},{"date":"2024-12-24T16:00:00.000Z","stockId":69,"sp":2.79},{"date":"2024-12-23T16:00:00.000Z","stockId":69,"sp":2.83},{"date":"2024-12-22T16:00:00.000Z","stockId":69,"sp":2.81},{"date":"2024-12-19T16:00:00.000Z","stockId":69,"sp":2.92},{"date":"2024-12-18T16:00:00.000Z","stockId":69,"sp":2.93},{"date":"2024-12-17T16:00:00.000Z","stockId":69,"sp":3.06},{"date":"2024-12-16T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-12-15T16:00:00.000Z","stockId":69,"sp":2.99},{"date":"2024-12-12T16:00:00.000Z","stockId":69,"sp":3.04},{"date":"2024-12-11T16:00:00.000Z","stockId":69,"sp":3.17},{"date":"2024-12-10T16:00:00.000Z","stockId":69,"sp":3.13},{"date":"2024-12-09T16:00:00.000Z","stockId":69,"sp":3.04},{"date":"2024-12-08T16:00:00.000Z","stockId":69,"sp":3},{"date":"2024-12-05T16:00:00.000Z","stockId":69,"sp":3.1},{"date":"2024-12-04T16:00:00.000Z","stockId":69,"sp":3.03},{"date":"2024-12-03T16:00:00.000Z","stockId":69,"sp":3},{"date":"2024-12-02T16:00:00.000Z","stockId":69,"sp":3.09},{"date":"2024-12-01T16:00:00.000Z","stockId":69,"sp":3.1},{"date":"2024-11-28T16:00:00.000Z","stockId":69,"sp":3.05},{"date":"2024-11-27T16:00:00.000Z","stockId":69,"sp":3.07},{"date":"2024-11-26T16:00:00.000Z","stockId":69,"sp":3.02},{"date":"2024-11-25T16:00:00.000Z","stockId":69,"sp":2.99},{"date":"2024-11-24T16:00:00.000Z","stockId":69,"sp":2.95},{"date":"2024-11-21T16:00:00.000Z","stockId":69,"sp":2.88},{"date":"2024-11-20T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-11-19T16:00:00.000Z","stockId":69,"sp":2.94},{"date":"2024-11-18T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-11-17T16:00:00.000Z","stockId":69,"sp":3.07},{"date":"2024-11-14T16:00:00.000Z","stockId":69,"sp":2.84},{"date":"2024-11-13T16:00:00.000Z","stockId":69,"sp":2.93},{"date":"2024-11-12T16:00:00.000Z","stockId":69,"sp":3.01},{"date":"2024-11-11T16:00:00.000Z","stockId":69,"sp":3.07},{"date":"2024-11-10T16:00:00.000Z","stockId":69,"sp":3.11},{"date":"2024-11-07T16:00:00.000Z","stockId":69,"sp":3.19},{"date":"2024-11-06T16:00:00.000Z","stockId":69,"sp":3.4},{"date":"2024-11-05T16:00:00.000Z","stockId":69,"sp":3.18},{"date":"2024-11-04T16:00:00.000Z","stockId":69,"sp":3.02},{"date":"2024-11-03T16:00:00.000Z","stockId":69,"sp":2.89},{"date":"2024-10-31T16:00:00.000Z","stockId":69,"sp":2.93},{"date":"2024-10-30T16:00:00.000Z","stockId":69,"sp":2.96},{"date":"2024-10-29T16:00:00.000Z","stockId":69,"sp":2.89},{"date":"2024-10-28T16:00:00.000Z","stockId":69,"sp":2.8},{"date":"2024-10-27T16:00:00.000Z","stockId":69,"sp":2.84},{"date":"2024-10-24T16:00:00.000Z","stockId":69,"sp":2.75},{"date":"2024-10-23T16:00:00.000Z","stockId":69,"sp":2.7},{"date":"2024-10-22T16:00:00.000Z","stockId":69,"sp":2.72},{"date":"2024-10-21T16:00:00.000Z","stockId":69,"sp":2.7},{"date":"2024-10-20T16:00:00.000Z","stockId":69,"sp":2.67},{"date":"2024-10-17T16:00:00.000Z","stockId":69,"sp":2.69},{"date":"2024-10-16T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2024-10-15T16:00:00.000Z","stockId":69,"sp":2.88},{"date":"2024-10-14T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2024-10-13T16:00:00.000Z","stockId":69,"sp":2.74},{"date":"2024-10-10T16:00:00.000Z","stockId":69,"sp":2.69},{"date":"2024-10-09T16:00:00.000Z","stockId":69,"sp":2.72},{"date":"2024-10-08T16:00:00.000Z","stockId":69,"sp":2.89},{"date":"2024-10-07T16:00:00.000Z","stockId":69,"sp":3.21},{"date":"2024-09-29T16:00:00.000Z","stockId":69,"sp":2.92},{"date":"2024-09-26T16:00:00.000Z","stockId":69,"sp":2.65},{"date":"2024-09-25T16:00:00.000Z","stockId":69,"sp":2.41},{"date":"2024-09-24T16:00:00.000Z","stockId":69,"sp":2.19},{"date":"2024-09-23T16:00:00.000Z","stockId":69,"sp":2.09},{"date":"2024-09-22T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-09-19T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-09-18T16:00:00.000Z","stockId":69,"sp":1.99},{"date":"2024-09-17T16:00:00.000Z","stockId":69,"sp":1.93},{"date":"2024-09-12T16:00:00.000Z","stockId":69,"sp":1.91},{"date":"2024-09-11T16:00:00.000Z","stockId":69,"sp":1.91},{"date":"2024-09-10T16:00:00.000Z","stockId":69,"sp":1.91},{"date":"2024-09-09T16:00:00.000Z","stockId":69,"sp":1.89},{"date":"2024-09-08T16:00:00.000Z","stockId":69,"sp":1.89},{"date":"2024-09-05T16:00:00.000Z","stockId":69,"sp":1.9},{"date":"2024-09-04T16:00:00.000Z","stockId":69,"sp":1.93},{"date":"2024-09-03T16:00:00.000Z","stockId":69,"sp":1.9},{"date":"2024-09-02T16:00:00.000Z","stockId":69,"sp":1.92},{"date":"2024-09-01T16:00:00.000Z","stockId":69,"sp":1.89},{"date":"2024-08-29T16:00:00.000Z","stockId":69,"sp":1.92},{"date":"2024-08-28T16:00:00.000Z","stockId":69,"sp":1.82},{"date":"2024-08-27T16:00:00.000Z","stockId":69,"sp":1.8},{"date":"2024-08-26T16:00:00.000Z","stockId":69,"sp":1.82},{"date":"2024-08-25T16:00:00.000Z","stockId":69,"sp":1.9},{"date":"2024-08-22T16:00:00.000Z","stockId":69,"sp":1.89},{"date":"2024-08-21T16:00:00.000Z","stockId":69,"sp":1.89},{"date":"2024-08-20T16:00:00.000Z","stockId":69,"sp":1.93},{"date":"2024-08-19T16:00:00.000Z","stockId":69,"sp":1.95},{"date":"2024-08-18T16:00:00.000Z","stockId":69,"sp":1.98},{"date":"2024-08-15T16:00:00.000Z","stockId":69,"sp":1.98},{"date":"2024-08-14T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-08-13T16:00:00.000Z","stockId":69,"sp":1.99},{"date":"2024-08-12T16:00:00.000Z","stockId":69,"sp":2.01},{"date":"2024-08-11T16:00:00.000Z","stockId":69,"sp":2.01},{"date":"2024-08-08T16:00:00.000Z","stockId":69,"sp":2.09},{"date":"2024-08-07T16:00:00.000Z","stockId":69,"sp":2.05},{"date":"2024-08-06T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-08-05T16:00:00.000Z","stockId":69,"sp":2.05},{"date":"2024-08-04T16:00:00.000Z","stockId":69,"sp":2.01},{"date":"2024-08-01T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-07-31T16:00:00.000Z","stockId":69,"sp":2.03},{"date":"2024-07-30T16:00:00.000Z","stockId":69,"sp":2.06},{"date":"2024-07-29T16:00:00.000Z","stockId":69,"sp":1.97},{"date":"2024-07-28T16:00:00.000Z","stockId":69,"sp":1.94},{"date":"2024-07-25T16:00:00.000Z","stockId":69,"sp":1.96},{"date":"2024-07-24T16:00:00.000Z","stockId":69,"sp":1.94},{"date":"2024-07-23T16:00:00.000Z","stockId":69,"sp":1.93},{"date":"2024-07-22T16:00:00.000Z","stockId":69,"sp":1.98},{"date":"2024-07-21T16:00:00.000Z","stockId":69,"sp":2},{"date":"2024-07-18T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-07-17T16:00:00.000Z","stockId":69,"sp":2.04},{"date":"2024-07-16T16:00:00.000Z","stockId":69,"sp":2.03},{"date":"2024-07-15T16:00:00.000Z","stockId":69,"sp":2.01},{"date":"2024-07-14T16:00:00.000Z","stockId":69,"sp":2},{"date":"2024-07-11T16:00:00.000Z","stockId":69,"sp":2.05},{"date":"2024-07-10T16:00:00.000Z","stockId":69,"sp":2.02},{"date":"2024-07-09T16:00:00.000Z","stockId":69,"sp":1.94},{"date":"2024-07-08T16:00:00.000Z","stockId":69,"sp":1.97},{"date":"2024-07-07T16:00:00.000Z","stockId":69,"sp":1.99},{"date":"2024-07-04T16:00:00.000Z","stockId":69,"sp":2.07},{"date":"2024-07-03T16:00:00.000Z","stockId":69,"sp":2.08},{"date":"2024-07-02T16:00:00.000Z","stockId":69,"sp":2.15},{"date":"2024-07-01T16:00:00.000Z","stockId":69,"sp":2.1},{"date":"2024-06-30T16:00:00.000Z","stockId":69,"sp":2.13},{"date":"2024-06-27T16:00:00.000Z","stockId":69,"sp":2.04},{"date":"2024-06-26T16:00:00.000Z","stockId":69,"sp":2.08},{"sp":2.13,"stockId":69,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.08,"stockId":69,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.05,"stockId":69,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.06,"stockId":69,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.05,"stockId":69,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.11,"stockId":69,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.15,"stockId":69,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.15,"stockId":69,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.18,"stockId":69,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.19,"stockId":69,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.31,"stockId":69,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.36,"stockId":69,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.42,"stockId":69,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.37,"stockId":69,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.45,"stockId":69,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.53,"stockId":69,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.5,"stockId":69,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.59,"stockId":69,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.66,"stockId":69,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.72,"stockId":69,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.71,"stockId":69,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.77,"stockId":69,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.82,"stockId":69,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.91,"stockId":69,"date":"2024-05-22T16:00:00.000Z"},{"sp":3,"stockId":69,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.96,"stockId":69,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.99,"stockId":69,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.08,"stockId":69,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.82,"stockId":69,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.73,"stockId":69,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.72,"stockId":69,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.69,"stockId":69,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":69,"sp":2.73},{"date":"2024-05-08T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2024-05-07T16:00:00.000Z","stockId":69,"sp":2.62},{"date":"2024-05-06T16:00:00.000Z","stockId":69,"sp":2.69},{"date":"2024-05-05T16:00:00.000Z","stockId":69,"sp":2.64},{"date":"2024-04-29T16:00:00.000Z","stockId":69,"sp":2.64},{"date":"2024-04-28T16:00:00.000Z","stockId":69,"sp":2.71},{"date":"2024-04-25T16:00:00.000Z","stockId":69,"sp":2.51},{"date":"2024-04-24T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2024-04-23T16:00:00.000Z","stockId":69,"sp":2.39},{"date":"2024-04-22T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2024-04-21T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2024-04-18T16:00:00.000Z","stockId":69,"sp":2.4},{"date":"2024-04-17T16:00:00.000Z","stockId":69,"sp":2.45},{"date":"2024-04-16T16:00:00.000Z","stockId":69,"sp":2.46},{"date":"2024-04-15T16:00:00.000Z","stockId":69,"sp":2.42},{"date":"2024-04-14T16:00:00.000Z","stockId":69,"sp":2.5},{"date":"2024-04-11T16:00:00.000Z","stockId":69,"sp":2.53},{"date":"2024-04-10T16:00:00.000Z","stockId":69,"sp":2.58},{"date":"2024-04-09T16:00:00.000Z","stockId":69,"sp":2.61},{"date":"2024-04-08T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2024-04-07T16:00:00.000Z","stockId":69,"sp":2.67},{"date":"2024-04-02T16:00:00.000Z","stockId":69,"sp":2.68},{"date":"2024-04-01T16:00:00.000Z","stockId":69,"sp":2.7},{"date":"2024-03-31T16:00:00.000Z","stockId":69,"sp":2.73},{"date":"2024-03-28T16:00:00.000Z","stockId":69,"sp":2.69},{"date":"2024-03-27T16:00:00.000Z","stockId":69,"sp":2.74},{"date":"2024-03-26T16:00:00.000Z","stockId":69,"sp":2.75},{"date":"2024-03-25T16:00:00.000Z","stockId":69,"sp":2.84},{"date":"2024-03-24T16:00:00.000Z","stockId":69,"sp":2.82},{"date":"2024-03-21T16:00:00.000Z","stockId":69,"sp":2.82},{"date":"2024-03-20T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-03-19T16:00:00.000Z","stockId":69,"sp":2.9},{"date":"2024-03-18T16:00:00.000Z","stockId":69,"sp":2.89},{"date":"2024-03-17T16:00:00.000Z","stockId":69,"sp":2.92},{"date":"2024-03-14T16:00:00.000Z","stockId":69,"sp":2.93},{"date":"2024-03-13T16:00:00.000Z","stockId":69,"sp":2.93},{"date":"2024-03-12T16:00:00.000Z","stockId":69,"sp":2.94},{"date":"2024-03-11T16:00:00.000Z","stockId":69,"sp":3.02},{"date":"2024-03-10T16:00:00.000Z","stockId":69,"sp":2.9},{"date":"2024-03-07T16:00:00.000Z","stockId":69,"sp":2.85},{"date":"2024-03-06T16:00:00.000Z","stockId":69,"sp":2.87},{"date":"2024-03-05T16:00:00.000Z","stockId":69,"sp":2.9},{"date":"2024-03-04T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-03-03T16:00:00.000Z","stockId":69,"sp":2.94},{"date":"2024-02-29T16:00:00.000Z","stockId":69,"sp":3.03},{"date":"2024-02-28T16:00:00.000Z","stockId":69,"sp":3.07},{"date":"2024-02-27T16:00:00.000Z","stockId":69,"sp":3.03},{"date":"2024-02-26T16:00:00.000Z","stockId":69,"sp":3.1},{"date":"2024-02-25T16:00:00.000Z","stockId":69,"sp":3.04},{"date":"2024-02-22T16:00:00.000Z","stockId":69,"sp":3.1},{"date":"2024-02-21T16:00:00.000Z","stockId":69,"sp":3.09},{"date":"2024-02-20T16:00:00.000Z","stockId":69,"sp":3.11},{"date":"2024-02-19T16:00:00.000Z","stockId":69,"sp":3},{"date":"2024-02-18T16:00:00.000Z","stockId":69,"sp":3},{"date":"2024-02-07T16:00:00.000Z","stockId":69,"sp":3.04},{"date":"2024-02-06T16:00:00.000Z","stockId":69,"sp":2.94},{"date":"2024-02-05T16:00:00.000Z","stockId":69,"sp":2.83},{"date":"2024-02-04T16:00:00.000Z","stockId":69,"sp":2.69},{"date":"2024-02-01T16:00:00.000Z","stockId":69,"sp":2.84},{"date":"2024-01-31T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-01-30T16:00:00.000Z","stockId":69,"sp":2.95},{"date":"2024-01-29T16:00:00.000Z","stockId":69,"sp":3.06},{"date":"2024-01-28T16:00:00.000Z","stockId":69,"sp":3.11},{"date":"2024-01-25T16:00:00.000Z","stockId":69,"sp":3.15},{"date":"2024-01-24T16:00:00.000Z","stockId":69,"sp":3.08},{"date":"2024-01-23T16:00:00.000Z","stockId":69,"sp":2.91},{"date":"2024-01-22T16:00:00.000Z","stockId":69,"sp":2.76},{"date":"2024-01-21T16:00:00.000Z","stockId":69,"sp":2.77},{"date":"2024-01-18T16:00:00.000Z","stockId":69,"sp":2.89},{"date":"2024-01-17T16:00:00.000Z","stockId":69,"sp":2.9},{"date":"2024-01-16T16:00:00.000Z","stockId":69,"sp":2.9},{"date":"2024-01-15T16:00:00.000Z","stockId":69,"sp":2.99},{"date":"2024-01-14T16:00:00.000Z","stockId":69,"sp":3},{"date":"2024-01-11T16:00:00.000Z","stockId":69,"sp":2.99},{"date":"2024-01-10T16:00:00.000Z","stockId":69,"sp":2.99},{"date":"2024-01-09T16:00:00.000Z","stockId":69,"sp":2.96},{"date":"2024-01-08T16:00:00.000Z","stockId":69,"sp":2.94},{"date":"2024-01-07T16:00:00.000Z","stockId":69,"sp":2.86},{"date":"2024-01-04T16:00:00.000Z","stockId":69,"sp":2.95},{"date":"2024-01-03T16:00:00.000Z","stockId":69,"sp":2.95},{"date":"2024-01-02T16:00:00.000Z","stockId":69,"sp":3.05},{"date":"2024-01-01T16:00:00.000Z","stockId":69,"sp":3.03},{"date":"2023-12-28T16:00:00.000Z","stockId":69,"sp":3.11},{"date":"2023-12-27T16:00:00.000Z","stockId":69,"sp":3.16},{"date":"2023-12-26T16:00:00.000Z","stockId":69,"sp":3.02},{"date":"2023-12-25T16:00:00.000Z","stockId":69,"sp":3},{"date":"2023-12-24T16:00:00.000Z","stockId":69,"sp":3.05},{"date":"2023-12-21T16:00:00.000Z","stockId":69,"sp":3.05},{"date":"2023-12-20T16:00:00.000Z","stockId":69,"sp":3.1},{"date":"2023-12-19T16:00:00.000Z","stockId":69,"sp":3.04},{"date":"2023-12-18T16:00:00.000Z","stockId":69,"sp":3.14},{"date":"2023-12-17T16:00:00.000Z","stockId":69,"sp":3.18},{"date":"2023-12-14T16:00:00.000Z","stockId":69,"sp":3.24},{"date":"2023-12-13T16:00:00.000Z","stockId":69,"sp":3.23},{"date":"2023-12-12T16:00:00.000Z","stockId":69,"sp":3.22},{"date":"2023-12-11T16:00:00.000Z","stockId":69,"sp":3.33},{"date":"2023-12-10T16:00:00.000Z","stockId":69,"sp":3.25},{"date":"2023-12-07T16:00:00.000Z","stockId":69,"sp":3.29},{"date":"2023-12-06T16:00:00.000Z","stockId":69,"sp":3.35},{"date":"2023-12-05T16:00:00.000Z","stockId":69,"sp":3.33},{"date":"2023-12-04T16:00:00.000Z","stockId":69,"sp":3.29},{"date":"2023-12-03T16:00:00.000Z","stockId":69,"sp":3.36},{"date":"2023-11-30T16:00:00.000Z","stockId":69,"sp":3.46},{"date":"2023-11-29T16:00:00.000Z","stockId":69,"sp":3.45},{"date":"2023-11-28T16:00:00.000Z","stockId":69,"sp":3.46},{"date":"2023-11-27T16:00:00.000Z","stockId":69,"sp":3.6},{"date":"2023-11-26T16:00:00.000Z","stockId":69,"sp":3.63},{"date":"2023-11-23T16:00:00.000Z","stockId":69,"sp":3.72},{"date":"2023-11-22T16:00:00.000Z","stockId":69,"sp":3.75},{"date":"2023-11-21T16:00:00.000Z","stockId":69,"sp":3.68},{"date":"2023-11-20T16:00:00.000Z","stockId":69,"sp":3.72},{"date":"2023-11-19T16:00:00.000Z","stockId":69,"sp":3.64},{"date":"2023-11-16T16:00:00.000Z","stockId":69,"sp":3.66},{"date":"2023-11-15T16:00:00.000Z","stockId":69,"sp":3.68},{"date":"2023-11-14T16:00:00.000Z","stockId":69,"sp":3.74},{"date":"2023-11-13T16:00:00.000Z","stockId":69,"sp":3.75},{"date":"2023-11-12T16:00:00.000Z","stockId":69,"sp":3.72},{"date":"2023-11-09T16:00:00.000Z","stockId":69,"sp":3.73},{"date":"2023-11-08T16:00:00.000Z","stockId":69,"sp":3.76},{"date":"2023-11-07T16:00:00.000Z","stockId":69,"sp":3.76},{"date":"2023-11-06T16:00:00.000Z","stockId":69,"sp":3.74},{"date":"2023-11-05T16:00:00.000Z","stockId":69,"sp":3.73},{"date":"2023-11-02T16:00:00.000Z","stockId":69,"sp":3.6},{"date":"2023-11-01T16:00:00.000Z","stockId":69,"sp":3.59},{"date":"2023-10-31T16:00:00.000Z","stockId":69,"sp":3.61},{"date":"2023-10-30T16:00:00.000Z","stockId":69,"sp":3.62},{"date":"2023-10-29T16:00:00.000Z","stockId":69,"sp":3.64},{"date":"2023-10-26T16:00:00.000Z","stockId":69,"sp":3.71},{"date":"2023-10-25T16:00:00.000Z","stockId":69,"sp":3.66},{"date":"2023-10-24T16:00:00.000Z","stockId":69,"sp":3.66},{"date":"2023-10-23T16:00:00.000Z","stockId":69,"sp":3.61},{"date":"2023-10-22T16:00:00.000Z","stockId":69,"sp":3.59},{"date":"2023-10-19T16:00:00.000Z","stockId":69,"sp":3.69},{"date":"2023-10-18T16:00:00.000Z","stockId":69,"sp":3.71},{"date":"2023-10-17T16:00:00.000Z","stockId":69,"sp":3.86},{"date":"2023-10-16T16:00:00.000Z","stockId":69,"sp":3.93},{"date":"2023-10-15T16:00:00.000Z","stockId":69,"sp":4.02},{"date":"2023-10-12T16:00:00.000Z","stockId":69,"sp":4.11},{"date":"2023-10-11T16:00:00.000Z","stockId":69,"sp":4.16},{"date":"2023-10-10T16:00:00.000Z","stockId":69,"sp":4.11},{"date":"2023-10-09T16:00:00.000Z","stockId":69,"sp":4.15},{"date":"2023-10-08T16:00:00.000Z","stockId":69,"sp":4.18},{"date":"2023-09-27T16:00:00.000Z","stockId":69,"sp":4.23},{"date":"2023-09-26T16:00:00.000Z","stockId":69,"sp":4.26},{"date":"2023-09-25T16:00:00.000Z","stockId":69,"sp":4.25},{"date":"2023-09-24T16:00:00.000Z","stockId":69,"sp":4.26},{"date":"2023-09-21T16:00:00.000Z","stockId":69,"sp":4.33},{"date":"2023-09-20T16:00:00.000Z","stockId":69,"sp":4.27},{"date":"2023-09-19T16:00:00.000Z","stockId":69,"sp":4.3},{"date":"2023-09-18T16:00:00.000Z","stockId":69,"sp":4.29},{"date":"2023-09-17T16:00:00.000Z","stockId":69,"sp":4.31},{"date":"2023-09-14T16:00:00.000Z","stockId":69,"sp":4.35},{"date":"2023-09-13T16:00:00.000Z","stockId":69,"sp":4.35},{"date":"2023-09-12T16:00:00.000Z","stockId":69,"sp":4.38},{"date":"2023-09-11T16:00:00.000Z","stockId":69,"sp":4.37},{"date":"2023-09-10T16:00:00.000Z","stockId":69,"sp":4.38},{"date":"2023-09-07T16:00:00.000Z","stockId":69,"sp":4.37},{"date":"2023-09-06T16:00:00.000Z","stockId":69,"sp":4.39},{"date":"2023-09-05T16:00:00.000Z","stockId":69,"sp":4.41},{"date":"2023-09-04T16:00:00.000Z","stockId":69,"sp":4.37},{"date":"2023-09-03T16:00:00.000Z","stockId":69,"sp":4.46},{"date":"2023-08-31T16:00:00.000Z","stockId":69,"sp":4.4},{"date":"2023-08-30T16:00:00.000Z","stockId":69,"sp":4.35},{"date":"2023-08-29T16:00:00.000Z","stockId":69,"sp":4.52},{"date":"2023-08-28T16:00:00.000Z","stockId":69,"sp":4.58},{"date":"2023-08-27T16:00:00.000Z","stockId":69,"sp":4.52},{"date":"2023-08-24T16:00:00.000Z","stockId":69,"sp":4.36},{"date":"2023-08-23T16:00:00.000Z","stockId":69,"sp":4.34},{"date":"2023-08-22T16:00:00.000Z","stockId":69,"sp":4.41},{"date":"2023-08-21T16:00:00.000Z","stockId":69,"sp":4.46},{"date":"2023-08-20T16:00:00.000Z","stockId":69,"sp":4.46},{"date":"2023-08-17T16:00:00.000Z","stockId":69,"sp":4.56},{"date":"2023-08-16T16:00:00.000Z","stockId":69,"sp":4.64},{"date":"2023-08-15T16:00:00.000Z","stockId":69,"sp":4.7},{"date":"2023-08-14T16:00:00.000Z","stockId":69,"sp":4.67},{"date":"2023-08-13T16:00:00.000Z","stockId":69,"sp":4.68},{"date":"2023-08-10T16:00:00.000Z","stockId":69,"sp":4.71},{"date":"2023-08-09T16:00:00.000Z","stockId":69,"sp":4.78},{"date":"2023-08-08T16:00:00.000Z","stockId":69,"sp":4.75},{"date":"2023-08-07T16:00:00.000Z","stockId":69,"sp":4.76},{"date":"2023-08-06T16:00:00.000Z","stockId":69,"sp":4.81},{"date":"2023-08-03T16:00:00.000Z","stockId":69,"sp":4.92},{"date":"2023-08-02T16:00:00.000Z","stockId":69,"sp":4.94},{"date":"2023-08-01T16:00:00.000Z","stockId":69,"sp":4.85},{"date":"2023-07-31T16:00:00.000Z","stockId":69,"sp":4.85},{"date":"2023-07-30T16:00:00.000Z","stockId":69,"sp":4.91},{"date":"2023-07-27T16:00:00.000Z","stockId":69,"sp":4.88},{"date":"2023-07-26T16:00:00.000Z","stockId":69,"sp":4.69},{"date":"2023-07-25T16:00:00.000Z","stockId":69,"sp":4.7},{"date":"2023-07-24T16:00:00.000Z","stockId":69,"sp":4.65},{"date":"2023-07-23T16:00:00.000Z","stockId":69,"sp":4.5},{"date":"2023-07-20T16:00:00.000Z","stockId":69,"sp":4.54},{"date":"2023-07-19T16:00:00.000Z","stockId":69,"sp":4.5},{"date":"2023-07-18T16:00:00.000Z","stockId":69,"sp":4.46},{"date":"2023-07-17T16:00:00.000Z","stockId":69,"sp":4.41},{"date":"2023-07-16T16:00:00.000Z","stockId":69,"sp":4.39}],"dateFlag":"day"}