window.pageData = {"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"ipoDate":"1996-10-28T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":1,"fsTableType":"non_financial","tickerId":620,"establishDate":"1993-06-24T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"盈新发展","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yxfz","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"王赓宇","blockDealDate":"2026-01-06T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"北京"},"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":-4.774005461306232},"pb":{"mcw":0.9025664912837779},"ps_ttm":{"mcw":0.6437957426957205},"dyr":{"mcw":0.0058088429653834015}},"staticDividendYieldRatio":0.0058088429653834015},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"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":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399393,"stockCode":"399393","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399393,"name":"国证地产","weighting":0.0196},{"_id":1000000000816,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000816","tickerId":816,"source":"csi","name":"细分地产","weighting":0.01833},{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.0158},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00129},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00089},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00014},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00014}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xhlwl.com.cn","companyName":"北京铜官盈新文化旅游发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":620,"type":"tr_dri","cagr_p_r_fs":-0.02371807136750692,"cagr_p_r_fys":0.044776119402986536,"cagr_p_r_y1":0.6666666666666712,"cagr_p_r_y10":-0.07978101679279614,"cagr_p_r_y3":0.29143204824624536,"cagr_p_r_y5":-0.018871119923363322,"p_r_fs":-0.508412129735588,"cagr_p_r_d30":-0.003558718861209287,"cagr_p_r_d60":-0.03448275862068961,"cagr_p_r_d90":-0.1025641025641022,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"1996-10-28T16:00:00.000Z","cagr_p_r_y20":0.05176407531829019,"cagr_p_r_d14":-0.14110429447852724,"cagr_p_r_d7":-0.10543130990415306},"shnc":{"stockId":620,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":195910,"shnc_d90":0.16641561333420657,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":195910,"shnc_q1":0.16641561333420657,"shnc_q2":1.7179522752497225,"shnc_q3":1.6052554589217798,"shnc_y1":1.6223780904065215,"shnc_y2":3.246542680019075},"ple":{"stockId":620,"type":"ple","ps":898210000,"ps_mc":2514988000,"ps_shbt10sh_r":0.26673889326367317,"ps_sc_r":0.153,"pc":8,"last_data_date":"2026-05-21T16:00:00.000Z"},"mm_ha":{"stockId":620,"type":"mm_ha","mm_sh":7844539,"mm_sha":22200045,"mm_sh_cap_r":0.0016791440016665365,"spc":-0.0241,"mm_shc_v_r":0.17194292573897144,"mm_sh_nba_d1":21507904.189542413,"mm_sh_nba_d5":21507904.189542413,"mm_sh_nba_d20":21507904.189542413,"mm_sh_nba_d60":21507904.189542413,"mm_sh_cap_rc_d1":0.0028421500225713657,"mm_sh_cap_rc_d5":0.0028421500225713657,"mm_sh_cap_rc_d20":0.0028421500225713657,"mm_sh_cap_rc_d60":0.0028421500225713657,"mm_sh_cap_rc_d120":0.004640659602757346,"mm_sh_nbv_d1":13277811,"mm_sh_nbv_d5":13277811,"mm_sh_nbv_d20":13277811,"mm_sh_nbv_d60":13277811,"mm_sh_nbv_d120":21679996,"mm_sh_nbv_d240":23349491,"mm_sh_nbp_d1":18200001.666870847,"mm_sh_nbp_d5":-4552185.566066475,"mm_sh_nbp_d20":-4552185.566066475,"mm_sh_nbp_d60":-4552185.566066475,"mm_sh_nbpr_d1":0.8462006110163008,"mm_sh_nbpr_d5":-0.17385477975776495,"mm_sh_nbpr_d20":-0.17385477975776495,"mm_sh_nbpr_d60":-0.17385477975776495,"mm_sh_cap_rc_d240":0.00499801935519943,"mm_sh_nba_d120":35149813.88397007,"mm_sh_nbp_d120":-5439109.866366901,"mm_sh_nbpr_d120":-0.2627476862458312,"last_data_date":"2026-03-30T16:00:00.000Z","mm_sh_nba_d240":44036351.083280616,"mm_shc_v_r_d120":0.002969760307523022,"mm_shc_v_r_d20":0.008597146286948572,"mm_shc_v_r_d240":0.0016885552786386159,"mm_shc_v_r_d5":0.03438858514779429,"mm_shc_v_r_d60":0.002865715428982857,"mm_sh_cap_rc_q1":-0.007325532761974919,"mm_sh_cap_rc_q2":-0.004587452118827155,"mm_sh_cap_rc_q3":-0.0017453020962557894,"mm_sh_cap_rc_q4":0.00005320748393019062,"mm_sh_nba_q1":-98056931.95895614,"mm_sh_nba_q2":-64011025.585488655,"mm_sh_nba_q3":-42503121.39594624,"mm_sh_nba_q4":-28861211.701518588,"mm_sh_nbv_q1":-34223049,"mm_sh_nbv_q2":-21431424,"mm_sh_nbv_q3":-8153613,"mm_sh_nbv_q4":248572}},"priceMetrics":{"pe_ttm":-13.81522942632566,"d_pe_ttm":-13.20529024818755,"pb":4.486441401485045,"pb_wo_gw":4.598328680075986,"dyr":0,"mc":16441082111.999998,"mc_om":16441082111.999998,"sp":2.8,"spc":-0.0141,"ta":522115807,"to_r":0.03944884609554934,"cmc":13080896682,"ecmc":9413642201.599998,"ecmc_psh":48051,"shn":195910}},"shareholdersEquityChangeData":[{"_id":"69fa4f222e2a62b8783c9f9b","stockId":620,"source":"cn_info","shareholderName":"湖南新华联建设工程有限公司","declarationDate":"2026-04-07T16:00:00.000Z","date":"2026-04-05T16:00:00.000Z","changeQuantity":-21569713,"sharesChangeRatio":0.0037,"priceLimit":"3.630","sharesHeldAfterChange":0.0287,"quantityHeldAfterChange":168430287,"priceFloor":3.63,"priceCeiling":3.63,"averagePrice":3.63,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"691e226555cc9c10038ce9da","stockId":620,"source":"cn_info","shareholderName":"湖南新华联建设工程有限公司","declarationDate":"2025-10-21T16:00:00.000Z","date":"2025-10-19T16:00:00.000Z","changeQuantity":-39358792,"sharesChangeRatio":0.0067,"priceLimit":"1.781","sharesHeldAfterChange":0.017,"quantityHeldAfterChange":100000000,"priceFloor":1.781,"priceCeiling":1.781,"averagePrice":1.781,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"689654471f57468d7d1a0331","stockId":620,"source":"cn_info","shareholderName":"湖南新华联建设工程有限公司","declarationDate":"2025-07-10T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-9839700,"sharesChangeRatio":0.0017,"priceLimit":"1.632","sharesHeldAfterChange":0.0067,"quantityHeldAfterChange":39358792,"priceFloor":1.632,"priceCeiling":1.632,"averagePrice":1.632,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f6","stockId":620,"source":"cn_info","shareholderName":"张淑荣","declarationDate":"2024-01-24T16:00:00.000Z","date":"2023-12-04T16:00:00.000Z","changeQuantity":-173100,"sharesChangeRatio":0.00009,"priceLimit":"1.68","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":1.68,"priceCeiling":1.68,"averagePrice":1.68,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f5","stockId":620,"source":"cn_info","shareholderName":"张同宇","declarationDate":"2024-01-24T16:00:00.000Z","date":"2023-11-16T16:00:00.000Z","changeQuantity":-11300,"sharesChangeRatio":0.00001,"priceLimit":"1.64","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":1.64,"priceCeiling":1.64,"averagePrice":1.64,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f4","stockId":620,"source":"cn_info","shareholderName":"张同宇","declarationDate":"2024-01-24T16:00:00.000Z","date":"2023-11-15T16:00:00.000Z","changeQuantity":9000,"sharesChangeRatio":0,"priceLimit":"1.66","priceFloor":1.66,"priceCeiling":1.66,"averagePrice":1.66,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f3","stockId":620,"source":"cn_info","shareholderName":"张同宇","declarationDate":"2024-01-24T16:00:00.000Z","date":"2023-11-13T16:00:00.000Z","changeQuantity":2300,"sharesChangeRatio":0,"priceLimit":"1.73","priceFloor":1.73,"priceCeiling":1.73,"averagePrice":1.73,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f2","stockId":620,"source":"cn_info","shareholderName":"新华联控股有限公司","declarationDate":"2023-08-14T16:00:00.000Z","date":"2023-08-10T16:00:00.000Z","changeQuantity":10776000,"sharesChangeRatio":0.00568,"priceLimit":"1.596","sharesHeldAfterChange":0.6196,"quantityHeldAfterChange":1175117364,"priceFloor":1.596,"priceCeiling":1.596,"averagePrice":1.596,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f1","stockId":620,"source":"cn_info","shareholderName":"张淑荣","declarationDate":"2024-01-24T16:00:00.000Z","date":"2023-08-06T16:00:00.000Z","changeQuantity":59200,"sharesChangeRatio":0.00003,"priceLimit":"1.69","priceFloor":1.69,"priceCeiling":1.69,"averagePrice":1.69,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1ef","stockId":620,"source":"cn_info","shareholderName":"新华联控股有限公司","declarationDate":"2023-12-19T16:00:00.000Z","date":"2023-07-30T16:00:00.000Z","changeQuantity":10505000,"sharesChangeRatio":0.00554,"priceLimit":"1.74-1.78","priceFloor":1.74,"priceCeiling":1.78,"averagePrice":1.76,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1f0","stockId":620,"source":"cn_info","shareholderName":"张淑荣","declarationDate":"2024-01-24T16:00:00.000Z","date":"2023-07-30T16:00:00.000Z","changeQuantity":113900,"sharesChangeRatio":0.00006,"priceLimit":"1.76","priceFloor":1.76,"priceCeiling":1.76,"averagePrice":1.76,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1ee","stockId":620,"source":"cn_info","shareholderName":"新华联控股有限公司","declarationDate":"2023-06-18T16:00:00.000Z","date":"2023-06-15T16:00:00.000Z","changeQuantity":3550000,"sharesChangeRatio":0.00187,"candlestickAveragePrice":1.613185769396963,"lastUpdated":"2025-07-30T09:43:16.598Z","stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1ed","stockId":620,"source":"cn_info","shareholderName":"新华联控股有限公司","declarationDate":"2023-06-07T16:00:00.000Z","date":"2023-06-06T16:00:00.000Z","changeQuantity":9639500,"sharesChangeRatio":0.00508,"sharesHeldAfterChange":0.6065,"quantityHeldAfterChange":1150286364,"candlestickAveragePrice":1.7054076950676675,"lastUpdated":"2025-07-30T09:43:16.601Z","stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b1ec","stockId":620,"source":"cn_info","shareholderName":"新华联控股有限公司","declarationDate":"2023-12-19T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":6000000,"sharesChangeRatio":0.00316,"priceLimit":"1.1321-1.44","priceFloor":1.1321,"priceCeiling":1.44,"averagePrice":1.28605,"stock":{"_id":620,"stockCode":"000620","exchange":"sz","market":"a","stockType":"company","followedNum":337,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":620,"memoNum":8,"currency":"CNY","name":"盈新发展","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":620,"sp":2.8},{"date":"2026-05-27T16:00:00.000Z","stockId":620,"sp":2.84},{"date":"2026-05-26T16:00:00.000Z","stockId":620,"sp":2.82},{"date":"2026-05-25T16:00:00.000Z","stockId":620,"sp":2.89},{"date":"2026-05-24T16:00:00.000Z","stockId":620,"sp":3.11},{"date":"2026-05-21T16:00:00.000Z","stockId":620,"sp":3.13},{"stockId":620,"date":"2026-05-20T16:00:00.000Z","sp":3.07},{"stockId":620,"date":"2026-05-19T16:00:00.000Z","sp":3.28},{"stockId":620,"date":"2026-05-18T16:00:00.000Z","sp":3.33},{"stockId":620,"date":"2026-05-17T16:00:00.000Z","sp":3.39},{"stockId":620,"date":"2026-05-14T16:00:00.000Z","sp":3.26},{"stockId":620,"date":"2026-05-13T16:00:00.000Z","sp":3.09},{"stockId":620,"date":"2026-05-12T16:00:00.000Z","sp":3.18},{"stockId":620,"date":"2026-05-11T16:00:00.000Z","sp":3.09},{"stockId":620,"date":"2026-05-10T16:00:00.000Z","sp":3.14},{"stockId":620,"date":"2026-05-07T16:00:00.000Z","sp":3.04},{"stockId":620,"date":"2026-05-06T16:00:00.000Z","sp":3.11},{"stockId":620,"date":"2026-05-05T16:00:00.000Z","sp":3.08},{"date":"2026-04-29T16:00:00.000Z","stockId":620,"sp":2.8},{"stockId":620,"date":"2026-04-28T16:00:00.000Z","sp":2.81},{"date":"2026-04-27T16:00:00.000Z","stockId":620,"sp":2.72},{"date":"2026-04-26T16:00:00.000Z","stockId":620,"sp":2.73},{"stockId":620,"date":"2026-04-23T16:00:00.000Z","sp":2.72},{"date":"2026-04-22T16:00:00.000Z","stockId":620,"sp":2.74},{"date":"2026-04-21T16:00:00.000Z","stockId":620,"sp":2.79},{"stockId":620,"date":"2026-04-20T16:00:00.000Z","sp":2.8},{"stockId":620,"date":"2026-04-19T16:00:00.000Z","sp":2.84},{"stockId":620,"date":"2026-04-16T16:00:00.000Z","sp":2.86},{"stockId":620,"date":"2026-04-15T16:00:00.000Z","sp":2.89},{"date":"2026-04-14T16:00:00.000Z","stockId":620,"sp":2.92},{"stockId":620,"date":"2026-04-13T16:00:00.000Z","sp":3.11},{"stockId":620,"date":"2026-04-12T16:00:00.000Z","sp":2.83},{"date":"2026-04-09T16:00:00.000Z","stockId":620,"sp":2.81},{"stockId":620,"date":"2026-04-08T16:00:00.000Z","sp":2.77},{"date":"2026-04-07T16:00:00.000Z","stockId":620,"sp":2.85},{"date":"2026-04-06T16:00:00.000Z","stockId":620,"sp":2.71},{"stockId":620,"date":"2026-04-02T16:00:00.000Z","sp":2.64},{"date":"2026-04-01T16:00:00.000Z","stockId":620,"sp":2.71},{"date":"2026-03-31T16:00:00.000Z","stockId":620,"sp":2.84},{"stockId":620,"date":"2026-03-30T16:00:00.000Z","sp":2.83},{"stockId":620,"date":"2026-03-29T16:00:00.000Z","sp":2.9},{"stockId":620,"date":"2026-03-26T16:00:00.000Z","sp":2.95},{"date":"2026-03-25T16:00:00.000Z","stockId":620,"sp":2.91},{"stockId":620,"date":"2026-03-24T16:00:00.000Z","sp":3.06},{"stockId":620,"date":"2026-03-23T16:00:00.000Z","sp":3.05},{"stockId":620,"date":"2026-03-22T16:00:00.000Z","sp":2.86},{"stockId":620,"date":"2026-03-19T16:00:00.000Z","sp":2.93},{"stockId":620,"date":"2026-03-18T16:00:00.000Z","sp":3.06},{"stockId":620,"date":"2026-03-17T16:00:00.000Z","sp":3.3},{"stockId":620,"date":"2026-03-16T16:00:00.000Z","sp":3.39},{"stockId":620,"date":"2026-03-15T16:00:00.000Z","sp":3.31},{"date":"2026-03-12T16:00:00.000Z","stockId":620,"sp":3.01},{"stockId":620,"date":"2026-03-11T16:00:00.000Z","sp":3.04},{"date":"2026-03-10T16:00:00.000Z","stockId":620,"sp":2.98},{"date":"2026-03-09T16:00:00.000Z","stockId":620,"sp":2.95},{"date":"2026-03-08T16:00:00.000Z","stockId":620,"sp":2.99},{"date":"2026-03-05T16:00:00.000Z","stockId":620,"sp":2.97},{"stockId":620,"date":"2026-03-04T16:00:00.000Z","sp":2.95},{"date":"2026-03-03T16:00:00.000Z","stockId":620,"sp":2.89},{"date":"2026-03-02T16:00:00.000Z","stockId":620,"sp":2.85},{"date":"2026-03-01T16:00:00.000Z","stockId":620,"sp":2.97},{"stockId":620,"date":"2026-02-26T16:00:00.000Z","sp":3.12},{"date":"2026-02-25T16:00:00.000Z","stockId":620,"sp":3.11},{"date":"2026-02-24T16:00:00.000Z","stockId":620,"sp":3.17},{"stockId":620,"date":"2026-02-23T16:00:00.000Z","sp":3.16},{"date":"2026-02-12T16:00:00.000Z","stockId":620,"sp":3.13},{"date":"2026-02-11T16:00:00.000Z","stockId":620,"sp":3.18},{"date":"2026-02-10T16:00:00.000Z","stockId":620,"sp":3.21},{"date":"2026-02-09T16:00:00.000Z","stockId":620,"sp":3.25},{"stockId":620,"date":"2026-02-08T16:00:00.000Z","sp":3.36},{"date":"2026-02-05T16:00:00.000Z","stockId":620,"sp":3.21},{"date":"2026-02-04T16:00:00.000Z","stockId":620,"sp":3.2},{"date":"2026-02-03T16:00:00.000Z","stockId":620,"sp":3.3},{"stockId":620,"date":"2026-02-02T16:00:00.000Z","sp":3.31},{"date":"2026-02-01T16:00:00.000Z","stockId":620,"sp":3.23},{"date":"2026-01-29T16:00:00.000Z","stockId":620,"sp":3.36},{"date":"2026-01-28T16:00:00.000Z","stockId":620,"sp":3.72},{"stockId":620,"date":"2026-01-27T16:00:00.000Z","sp":3.72},{"stockId":620,"date":"2026-01-26T16:00:00.000Z","sp":3.38},{"stockId":620,"date":"2026-01-25T16:00:00.000Z","sp":3.4},{"stockId":620,"date":"2026-01-22T16:00:00.000Z","sp":3.61},{"stockId":620,"date":"2026-01-21T16:00:00.000Z","sp":3.59},{"date":"2026-01-20T16:00:00.000Z","stockId":620,"sp":3.56},{"stockId":620,"date":"2026-01-19T16:00:00.000Z","sp":3.6},{"date":"2026-01-18T16:00:00.000Z","stockId":620,"sp":3.58},{"stockId":620,"date":"2026-01-15T16:00:00.000Z","sp":3.36},{"stockId":620,"date":"2026-01-14T16:00:00.000Z","sp":3.05},{"stockId":620,"date":"2026-01-13T16:00:00.000Z","sp":3.14},{"date":"2026-01-12T16:00:00.000Z","stockId":620,"sp":3.08},{"date":"2026-01-11T16:00:00.000Z","stockId":620,"sp":3.25},{"date":"2026-01-08T16:00:00.000Z","stockId":620,"sp":3.27},{"date":"2026-01-07T16:00:00.000Z","stockId":620,"sp":3.45},{"date":"2026-01-06T16:00:00.000Z","stockId":620,"sp":3.33},{"date":"2026-01-05T16:00:00.000Z","stockId":620,"sp":3.03},{"date":"2026-01-04T16:00:00.000Z","stockId":620,"sp":2.75},{"date":"2025-12-30T16:00:00.000Z","stockId":620,"sp":2.68},{"date":"2025-12-29T16:00:00.000Z","stockId":620,"sp":2.74},{"date":"2025-12-28T16:00:00.000Z","stockId":620,"sp":2.73},{"date":"2025-12-25T16:00:00.000Z","stockId":620,"sp":2.79},{"date":"2025-12-24T16:00:00.000Z","stockId":620,"sp":2.87},{"date":"2025-12-23T16:00:00.000Z","stockId":620,"sp":2.74},{"date":"2025-12-22T16:00:00.000Z","stockId":620,"sp":2.72},{"date":"2025-12-21T16:00:00.000Z","stockId":620,"sp":2.87},{"date":"2025-12-18T16:00:00.000Z","stockId":620,"sp":2.87},{"date":"2025-12-17T16:00:00.000Z","stockId":620,"sp":2.88},{"date":"2025-12-16T16:00:00.000Z","stockId":620,"sp":2.89},{"date":"2025-12-15T16:00:00.000Z","stockId":620,"sp":2.96},{"date":"2025-12-14T16:00:00.000Z","stockId":620,"sp":2.96},{"date":"2025-12-11T16:00:00.000Z","stockId":620,"sp":2.69},{"date":"2025-12-10T16:00:00.000Z","stockId":620,"sp":2.75},{"date":"2025-12-09T16:00:00.000Z","stockId":620,"sp":2.9},{"date":"2025-12-08T16:00:00.000Z","stockId":620,"sp":2.95},{"date":"2025-12-07T16:00:00.000Z","stockId":620,"sp":3.12},{"date":"2025-12-04T16:00:00.000Z","stockId":620,"sp":2.99},{"date":"2025-12-03T16:00:00.000Z","stockId":620,"sp":3},{"date":"2025-12-02T16:00:00.000Z","stockId":620,"sp":3.07},{"date":"2025-12-01T16:00:00.000Z","stockId":620,"sp":3.2},{"date":"2025-11-30T16:00:00.000Z","stockId":620,"sp":3.19},{"date":"2025-11-27T16:00:00.000Z","stockId":620,"sp":3.26},{"date":"2025-11-26T16:00:00.000Z","stockId":620,"sp":3.12},{"date":"2025-11-25T16:00:00.000Z","stockId":620,"sp":3.25},{"date":"2025-11-24T16:00:00.000Z","stockId":620,"sp":3.25},{"date":"2025-11-23T16:00:00.000Z","stockId":620,"sp":2.95},{"date":"2025-11-20T16:00:00.000Z","stockId":620,"sp":2.95},{"date":"2025-11-19T16:00:00.000Z","stockId":620,"sp":3.24},{"date":"2025-11-18T16:00:00.000Z","stockId":620,"sp":3.6},{"date":"2025-11-17T16:00:00.000Z","stockId":620,"sp":3.46},{"date":"2025-11-16T16:00:00.000Z","stockId":620,"sp":3.83},{"date":"2025-11-13T16:00:00.000Z","stockId":620,"sp":3.48},{"date":"2025-11-12T16:00:00.000Z","stockId":620,"sp":3.16},{"date":"2025-11-11T16:00:00.000Z","stockId":620,"sp":3.18},{"date":"2025-11-10T16:00:00.000Z","stockId":620,"sp":3.38},{"date":"2025-11-09T16:00:00.000Z","stockId":620,"sp":3.48},{"date":"2025-11-06T16:00:00.000Z","stockId":620,"sp":3.16},{"date":"2025-11-05T16:00:00.000Z","stockId":620,"sp":3.38},{"date":"2025-11-04T16:00:00.000Z","stockId":620,"sp":3.3},{"date":"2025-11-03T16:00:00.000Z","stockId":620,"sp":3},{"date":"2025-11-02T16:00:00.000Z","stockId":620,"sp":2.73},{"date":"2025-10-30T16:00:00.000Z","stockId":620,"sp":2.48},{"date":"2025-10-29T16:00:00.000Z","stockId":620,"sp":2.76},{"date":"2025-10-28T16:00:00.000Z","stockId":620,"sp":3.04},{"date":"2025-10-27T16:00:00.000Z","stockId":620,"sp":3.19},{"date":"2025-10-26T16:00:00.000Z","stockId":620,"sp":2.9},{"date":"2025-10-23T16:00:00.000Z","stockId":620,"sp":2.64},{"date":"2025-10-22T16:00:00.000Z","stockId":620,"sp":2.4},{"date":"2025-10-21T16:00:00.000Z","stockId":620,"sp":2.18},{"date":"2025-10-20T16:00:00.000Z","stockId":620,"sp":1.98},{"date":"2025-10-19T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2025-10-16T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-10-15T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-10-14T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2025-10-13T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2025-10-12T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-10-09T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-10-08T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-09-29T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-09-28T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-09-25T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-09-24T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-09-23T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-09-22T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-09-21T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2025-09-18T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-09-17T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2025-09-16T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2025-09-15T16:00:00.000Z","stockId":620,"sp":1.91},{"date":"2025-09-14T16:00:00.000Z","stockId":620,"sp":1.88},{"date":"2025-09-11T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-09-10T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2025-09-09T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2025-09-08T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-09-07T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-09-04T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-09-03T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-09-02T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-09-01T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-08-31T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-08-28T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2025-08-27T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2025-08-26T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-08-25T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-08-24T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2025-08-21T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-08-20T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-08-19T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-08-18T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-08-17T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-08-14T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-08-13T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2025-08-12T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-08-11T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-08-10T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-08-07T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-08-06T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-08-05T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-08-04T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-08-03T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-07-31T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-07-30T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-07-29T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-07-28T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-07-27T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-07-24T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-07-23T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-07-22T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-07-21T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-07-20T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-07-17T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-07-16T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-07-15T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-07-14T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-07-13T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-07-10T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2025-07-09T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-07-08T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-07-07T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-07-06T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-07-03T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2025-07-02T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-07-01T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-06-30T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2025-06-29T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-06-26T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-06-25T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-06-24T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2025-06-23T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2025-06-22T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2025-06-19T16:00:00.000Z","stockId":620,"sp":1.56},{"date":"2025-06-18T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2025-06-17T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2025-06-16T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-06-15T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2025-06-12T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2025-06-11T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-06-10T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-06-09T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-06-08T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2025-06-05T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-06-04T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-06-03T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-06-02T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-05-29T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-05-28T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-05-27T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-05-26T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-05-25T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-05-22T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-05-21T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2025-05-20T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2025-05-19T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2025-05-18T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2025-05-15T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-05-14T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-05-13T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2025-05-12T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2025-05-11T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2025-05-08T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2025-05-07T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2025-05-06T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2025-05-05T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-04-29T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-04-28T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2025-04-27T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2025-04-24T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-04-23T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2025-04-22T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-04-21T16:00:00.000Z","stockId":620,"sp":1.88},{"date":"2025-04-20T16:00:00.000Z","stockId":620,"sp":1.97},{"date":"2025-04-17T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-04-16T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-04-15T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2025-04-14T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2025-04-13T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-04-10T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2025-04-09T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2025-04-08T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2025-04-07T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2025-04-06T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2025-04-02T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-04-01T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2025-03-31T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2025-03-30T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2025-03-27T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2025-03-26T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2025-03-25T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-03-24T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2025-03-23T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2025-03-20T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2025-03-19T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2025-03-18T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-03-17T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2025-03-16T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2025-03-13T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2025-03-12T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2025-03-11T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2025-03-10T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2025-03-09T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2025-03-06T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2025-03-05T16:00:00.000Z","stockId":620,"sp":1.9},{"date":"2025-03-04T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2025-03-03T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2025-03-02T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2025-02-27T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-02-26T16:00:00.000Z","stockId":620,"sp":1.9},{"date":"2025-02-25T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2025-02-24T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2025-02-23T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-02-20T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2025-02-19T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-02-18T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2025-02-17T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2025-02-16T16:00:00.000Z","stockId":620,"sp":1.94},{"date":"2025-02-13T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2025-02-12T16:00:00.000Z","stockId":620,"sp":1.95},{"date":"2025-02-11T16:00:00.000Z","stockId":620,"sp":1.93},{"date":"2025-02-10T16:00:00.000Z","stockId":620,"sp":1.91},{"date":"2025-02-09T16:00:00.000Z","stockId":620,"sp":1.94},{"date":"2025-02-06T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-02-05T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-02-04T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2025-01-26T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2025-01-23T16:00:00.000Z","stockId":620,"sp":2.05},{"date":"2025-01-22T16:00:00.000Z","stockId":620,"sp":1.97},{"date":"2025-01-21T16:00:00.000Z","stockId":620,"sp":2.02},{"date":"2025-01-20T16:00:00.000Z","stockId":620,"sp":2.07},{"date":"2025-01-19T16:00:00.000Z","stockId":620,"sp":1.88},{"date":"2025-01-16T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2025-01-15T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2025-01-14T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2025-01-13T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2025-01-12T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2025-01-09T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2025-01-08T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2025-01-07T16:00:00.000Z","stockId":620,"sp":2},{"date":"2025-01-06T16:00:00.000Z","stockId":620,"sp":2.03},{"date":"2025-01-05T16:00:00.000Z","stockId":620,"sp":2},{"date":"2025-01-02T16:00:00.000Z","stockId":620,"sp":2.12},{"date":"2025-01-01T16:00:00.000Z","stockId":620,"sp":2.23},{"date":"2024-12-30T16:00:00.000Z","stockId":620,"sp":2.19},{"date":"2024-12-29T16:00:00.000Z","stockId":620,"sp":2.26},{"date":"2024-12-26T16:00:00.000Z","stockId":620,"sp":2.37},{"date":"2024-12-25T16:00:00.000Z","stockId":620,"sp":2.36},{"date":"2024-12-24T16:00:00.000Z","stockId":620,"sp":2.34},{"date":"2024-12-23T16:00:00.000Z","stockId":620,"sp":2.31},{"date":"2024-12-22T16:00:00.000Z","stockId":620,"sp":2.32},{"date":"2024-12-19T16:00:00.000Z","stockId":620,"sp":2.43},{"date":"2024-12-18T16:00:00.000Z","stockId":620,"sp":2.46},{"date":"2024-12-17T16:00:00.000Z","stockId":620,"sp":2.49},{"date":"2024-12-16T16:00:00.000Z","stockId":620,"sp":2.52},{"date":"2024-12-15T16:00:00.000Z","stockId":620,"sp":2.73},{"date":"2024-12-12T16:00:00.000Z","stockId":620,"sp":2.87},{"date":"2024-12-11T16:00:00.000Z","stockId":620,"sp":2.85},{"date":"2024-12-10T16:00:00.000Z","stockId":620,"sp":2.59},{"date":"2024-12-09T16:00:00.000Z","stockId":620,"sp":2.35},{"date":"2024-12-08T16:00:00.000Z","stockId":620,"sp":2.32},{"date":"2024-12-05T16:00:00.000Z","stockId":620,"sp":2.39},{"date":"2024-12-04T16:00:00.000Z","stockId":620,"sp":2.32},{"date":"2024-12-03T16:00:00.000Z","stockId":620,"sp":2.18},{"date":"2024-12-02T16:00:00.000Z","stockId":620,"sp":2.25},{"date":"2024-12-01T16:00:00.000Z","stockId":620,"sp":2.21},{"date":"2024-11-28T16:00:00.000Z","stockId":620,"sp":2.09},{"date":"2024-11-27T16:00:00.000Z","stockId":620,"sp":2.08},{"date":"2024-11-26T16:00:00.000Z","stockId":620,"sp":2.02},{"date":"2024-11-25T16:00:00.000Z","stockId":620,"sp":1.98},{"date":"2024-11-24T16:00:00.000Z","stockId":620,"sp":1.98},{"date":"2024-11-21T16:00:00.000Z","stockId":620,"sp":2.01},{"date":"2024-11-20T16:00:00.000Z","stockId":620,"sp":2.1},{"date":"2024-11-19T16:00:00.000Z","stockId":620,"sp":2.16},{"date":"2024-11-18T16:00:00.000Z","stockId":620,"sp":2.03},{"date":"2024-11-17T16:00:00.000Z","stockId":620,"sp":2.07},{"date":"2024-11-14T16:00:00.000Z","stockId":620,"sp":1.99},{"date":"2024-11-13T16:00:00.000Z","stockId":620,"sp":2.04},{"date":"2024-11-12T16:00:00.000Z","stockId":620,"sp":2.11},{"date":"2024-11-11T16:00:00.000Z","stockId":620,"sp":2.2},{"date":"2024-11-10T16:00:00.000Z","stockId":620,"sp":2.25},{"date":"2024-11-07T16:00:00.000Z","stockId":620,"sp":2.24},{"date":"2024-11-06T16:00:00.000Z","stockId":620,"sp":2.42},{"date":"2024-11-05T16:00:00.000Z","stockId":620,"sp":2.2},{"date":"2024-11-04T16:00:00.000Z","stockId":620,"sp":2},{"date":"2024-11-03T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2024-10-31T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2024-10-30T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2024-10-29T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2024-10-28T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2024-10-27T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2024-10-24T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2024-10-23T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2024-10-22T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2024-10-21T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-10-20T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2024-10-17T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2024-10-16T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2024-10-15T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2024-10-14T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-10-13T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2024-10-10T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-10-09T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2024-10-08T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2024-10-07T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2024-09-29T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2024-09-26T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2024-09-25T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-09-24T16:00:00.000Z","stockId":620,"sp":1.48},{"date":"2024-09-23T16:00:00.000Z","stockId":620,"sp":1.45},{"date":"2024-09-22T16:00:00.000Z","stockId":620,"sp":1.4},{"date":"2024-09-19T16:00:00.000Z","stockId":620,"sp":1.45},{"date":"2024-09-18T16:00:00.000Z","stockId":620,"sp":1.36},{"date":"2024-09-17T16:00:00.000Z","stockId":620,"sp":1.31},{"date":"2024-09-12T16:00:00.000Z","stockId":620,"sp":1.34},{"date":"2024-09-11T16:00:00.000Z","stockId":620,"sp":1.35},{"date":"2024-09-10T16:00:00.000Z","stockId":620,"sp":1.36},{"date":"2024-09-09T16:00:00.000Z","stockId":620,"sp":1.37},{"date":"2024-09-08T16:00:00.000Z","stockId":620,"sp":1.37},{"date":"2024-09-05T16:00:00.000Z","stockId":620,"sp":1.34},{"date":"2024-09-04T16:00:00.000Z","stockId":620,"sp":1.38},{"date":"2024-09-03T16:00:00.000Z","stockId":620,"sp":1.36},{"date":"2024-09-02T16:00:00.000Z","stockId":620,"sp":1.39},{"date":"2024-09-01T16:00:00.000Z","stockId":620,"sp":1.39},{"date":"2024-08-29T16:00:00.000Z","stockId":620,"sp":1.41},{"date":"2024-08-28T16:00:00.000Z","stockId":620,"sp":1.37},{"date":"2024-08-27T16:00:00.000Z","stockId":620,"sp":1.33},{"date":"2024-08-26T16:00:00.000Z","stockId":620,"sp":1.32},{"date":"2024-08-25T16:00:00.000Z","stockId":620,"sp":1.36},{"date":"2024-08-22T16:00:00.000Z","stockId":620,"sp":1.34},{"date":"2024-08-21T16:00:00.000Z","stockId":620,"sp":1.38},{"date":"2024-08-20T16:00:00.000Z","stockId":620,"sp":1.41},{"date":"2024-08-19T16:00:00.000Z","stockId":620,"sp":1.4},{"date":"2024-08-18T16:00:00.000Z","stockId":620,"sp":1.45},{"date":"2024-08-15T16:00:00.000Z","stockId":620,"sp":1.48},{"date":"2024-08-14T16:00:00.000Z","stockId":620,"sp":1.5},{"date":"2024-08-13T16:00:00.000Z","stockId":620,"sp":1.48},{"date":"2024-08-12T16:00:00.000Z","stockId":620,"sp":1.5},{"date":"2024-08-11T16:00:00.000Z","stockId":620,"sp":1.54},{"date":"2024-08-08T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2024-08-07T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2024-08-06T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2024-08-05T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2024-08-04T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2024-08-01T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2024-07-31T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-07-30T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2024-07-29T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-07-28T16:00:00.000Z","stockId":620,"sp":1.56},{"date":"2024-07-25T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2024-07-24T16:00:00.000Z","stockId":620,"sp":1.54},{"date":"2024-07-23T16:00:00.000Z","stockId":620,"sp":1.54},{"date":"2024-07-22T16:00:00.000Z","stockId":620,"sp":1.55},{"date":"2024-07-21T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2024-07-18T16:00:00.000Z","stockId":620,"sp":1.56},{"date":"2024-07-17T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2024-07-16T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2024-07-15T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-07-14T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2024-07-11T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2024-07-10T16:00:00.000Z","stockId":620,"sp":1.56},{"date":"2024-07-09T16:00:00.000Z","stockId":620,"sp":1.53},{"date":"2024-07-08T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2024-07-07T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2024-07-04T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2024-07-03T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2024-07-02T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2024-07-01T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2024-06-30T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2024-06-27T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2024-06-26T16:00:00.000Z","stockId":620,"sp":1.73},{"sp":1.78,"stockId":620,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.78,"stockId":620,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.75,"stockId":620,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.79,"stockId":620,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.81,"stockId":620,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.88,"stockId":620,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.93,"stockId":620,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.94,"stockId":620,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.98,"stockId":620,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.98,"stockId":620,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.05,"stockId":620,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.04,"stockId":620,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.08,"stockId":620,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.03,"stockId":620,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.09,"stockId":620,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.19,"stockId":620,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.99,"stockId":620,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.05,"stockId":620,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.05,"stockId":620,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.15,"stockId":620,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.17,"stockId":620,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.41,"stockId":620,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.68,"stockId":620,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.44,"stockId":620,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.22,"stockId":620,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.02,"stockId":620,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.84,"stockId":620,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.79,"stockId":620,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.76,"stockId":620,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.7,"stockId":620,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.71,"stockId":620,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2024-05-08T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2024-05-07T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-05-06T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-05-05T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-04-29T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2024-04-28T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2024-04-25T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2024-04-24T16:00:00.000Z","stockId":620,"sp":1.76},{"date":"2024-04-23T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-04-22T16:00:00.000Z","stockId":620,"sp":1.76},{"date":"2024-04-21T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2024-04-18T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2024-04-17T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2024-04-16T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2024-04-15T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2024-04-14T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2024-04-11T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2024-04-10T16:00:00.000Z","stockId":620,"sp":1.76},{"date":"2024-04-09T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2024-04-08T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2024-04-07T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2024-04-02T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2024-04-01T16:00:00.000Z","stockId":620,"sp":1.85},{"date":"2024-03-31T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2024-03-28T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2024-03-27T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2024-03-26T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-03-25T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2024-03-24T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2024-03-21T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2024-03-20T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-03-19T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-03-18T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2024-03-17T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2024-03-14T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2024-03-13T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2024-03-12T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2024-03-11T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2024-03-10T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2024-03-07T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2024-03-06T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2024-03-05T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2024-03-04T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2024-03-03T16:00:00.000Z","stockId":620,"sp":1.55},{"date":"2024-02-29T16:00:00.000Z","stockId":620,"sp":1.48},{"date":"2024-02-28T16:00:00.000Z","stockId":620,"sp":1.5},{"date":"2024-02-27T16:00:00.000Z","stockId":620,"sp":1.49},{"date":"2024-02-26T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2024-02-25T16:00:00.000Z","stockId":620,"sp":1.56},{"date":"2024-02-22T16:00:00.000Z","stockId":620,"sp":1.49},{"date":"2024-02-21T16:00:00.000Z","stockId":620,"sp":1.5},{"date":"2024-02-20T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2024-02-19T16:00:00.000Z","stockId":620,"sp":1.54},{"date":"2024-02-18T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2024-02-07T16:00:00.000Z","stockId":620,"sp":1.51},{"date":"2024-02-06T16:00:00.000Z","stockId":620,"sp":1.46},{"date":"2024-02-05T16:00:00.000Z","stockId":620,"sp":1.41},{"date":"2024-02-04T16:00:00.000Z","stockId":620,"sp":1.44},{"date":"2024-02-01T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2024-01-31T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2024-01-30T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2024-01-29T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2024-01-28T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2024-01-25T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2024-01-24T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2024-01-23T16:00:00.000Z","stockId":620,"sp":1.88},{"date":"2024-01-22T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2024-01-21T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2024-01-18T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2024-01-17T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2024-01-16T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2024-01-15T16:00:00.000Z","stockId":620,"sp":1.87},{"date":"2024-01-14T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2024-01-11T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2024-01-10T16:00:00.000Z","stockId":620,"sp":1.88},{"date":"2024-01-09T16:00:00.000Z","stockId":620,"sp":1.92},{"date":"2024-01-08T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2024-01-07T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2024-01-04T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2024-01-03T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2024-01-02T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2024-01-01T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2023-12-28T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2023-12-27T16:00:00.000Z","stockId":620,"sp":1.9},{"date":"2023-12-26T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2023-12-25T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2023-12-21T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2023-12-20T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-12-19T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2023-12-18T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2023-12-17T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2023-12-14T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2023-12-13T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2023-12-12T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-12-11T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-12-10T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-12-07T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2023-12-06T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-12-05T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-12-04T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-12-03T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-11-30T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2023-11-29T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-11-28T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-11-27T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-11-26T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2023-11-23T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-11-22T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2023-11-21T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-11-20T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-11-19T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2023-11-16T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-11-15T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-11-14T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2023-11-13T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2023-11-12T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-11-09T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-11-08T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-11-07T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2023-11-06T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2023-11-05T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2023-11-02T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-11-01T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2023-10-31T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2023-10-30T16:00:00.000Z","stockId":620,"sp":1.58},{"date":"2023-10-29T16:00:00.000Z","stockId":620,"sp":1.53},{"date":"2023-10-26T16:00:00.000Z","stockId":620,"sp":1.53},{"date":"2023-10-25T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2023-10-24T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2023-10-23T16:00:00.000Z","stockId":620,"sp":1.52},{"date":"2023-10-22T16:00:00.000Z","stockId":620,"sp":1.48},{"date":"2023-10-19T16:00:00.000Z","stockId":620,"sp":1.49},{"date":"2023-10-18T16:00:00.000Z","stockId":620,"sp":1.47},{"date":"2023-10-17T16:00:00.000Z","stockId":620,"sp":1.5},{"date":"2023-10-16T16:00:00.000Z","stockId":620,"sp":1.55},{"date":"2023-10-15T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2023-10-12T16:00:00.000Z","stockId":620,"sp":1.6},{"date":"2023-10-11T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2023-10-10T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2023-10-09T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2023-10-08T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2023-09-27T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-09-26T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2023-09-25T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-09-24T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-09-21T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-09-20T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2023-09-19T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2023-09-18T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2023-09-17T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2023-09-14T16:00:00.000Z","stockId":620,"sp":1.76},{"date":"2023-09-13T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2023-09-12T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2023-09-11T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-09-10T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2023-09-07T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-09-06T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-09-05T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-09-04T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-09-03T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2023-08-31T16:00:00.000Z","stockId":620,"sp":1.68},{"date":"2023-08-30T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-08-29T16:00:00.000Z","stockId":620,"sp":1.65},{"date":"2023-08-28T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2023-08-27T16:00:00.000Z","stockId":620,"sp":1.57},{"date":"2023-08-24T16:00:00.000Z","stockId":620,"sp":1.55},{"date":"2023-08-23T16:00:00.000Z","stockId":620,"sp":1.55},{"date":"2023-08-22T16:00:00.000Z","stockId":620,"sp":1.63},{"date":"2023-08-21T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2023-08-20T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-08-17T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2023-08-16T16:00:00.000Z","stockId":620,"sp":1.84},{"date":"2023-08-15T16:00:00.000Z","stockId":620,"sp":1.82},{"date":"2023-08-14T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2023-08-13T16:00:00.000Z","stockId":620,"sp":1.99},{"date":"2023-08-10T16:00:00.000Z","stockId":620,"sp":2.02},{"date":"2023-08-09T16:00:00.000Z","stockId":620,"sp":1.98},{"date":"2023-08-08T16:00:00.000Z","stockId":620,"sp":1.89},{"date":"2023-08-07T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2023-08-06T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-08-03T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2023-08-02T16:00:00.000Z","stockId":620,"sp":1.69},{"date":"2023-08-01T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-07-31T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-07-30T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2023-07-27T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2023-07-26T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-07-25T16:00:00.000Z","stockId":620,"sp":1.79},{"date":"2023-07-24T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2023-07-23T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-07-20T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2023-07-19T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-07-18T16:00:00.000Z","stockId":620,"sp":1.73},{"date":"2023-07-17T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2023-07-16T16:00:00.000Z","stockId":620,"sp":1.76},{"date":"2023-07-13T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-07-12T16:00:00.000Z","stockId":620,"sp":1.77},{"date":"2023-07-11T16:00:00.000Z","stockId":620,"sp":1.86},{"date":"2023-07-10T16:00:00.000Z","stockId":620,"sp":1.81},{"date":"2023-07-09T16:00:00.000Z","stockId":620,"sp":1.72},{"date":"2023-07-06T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-07-05T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2023-07-04T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-07-03T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-07-02T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-06-29T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2023-06-28T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2023-06-27T16:00:00.000Z","stockId":620,"sp":1.56},{"date":"2023-06-26T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-06-25T16:00:00.000Z","stockId":620,"sp":1.61},{"date":"2023-06-20T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-06-19T16:00:00.000Z","stockId":620,"sp":1.64},{"date":"2023-06-18T16:00:00.000Z","stockId":620,"sp":1.7},{"date":"2023-06-15T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-06-14T16:00:00.000Z","stockId":620,"sp":1.62},{"date":"2023-06-13T16:00:00.000Z","stockId":620,"sp":1.71},{"date":"2023-06-12T16:00:00.000Z","stockId":620,"sp":1.8},{"date":"2023-06-11T16:00:00.000Z","stockId":620,"sp":1.78},{"date":"2023-06-08T16:00:00.000Z","stockId":620,"sp":1.83},{"date":"2023-06-07T16:00:00.000Z","stockId":620,"sp":1.74},{"date":"2023-06-06T16:00:00.000Z","stockId":620,"sp":1.66},{"date":"2023-06-05T16:00:00.000Z","stockId":620,"sp":1.75},{"date":"2023-06-04T16:00:00.000Z","stockId":620,"sp":1.67},{"date":"2023-06-01T16:00:00.000Z","stockId":620,"sp":1.59},{"date":"2023-05-31T16:00:00.000Z","stockId":620,"sp":1.51}],"dateFlag":"day"}