window.pageData = {"stock":{"_id":869,"stockCode":"000869","exchange":"sz","market":"a","stockType":"company","followedNum":924,"ipoDate":"2000-10-25T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":869,"memoNum":9,"establishDate":"1997-09-17T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"张裕A","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zya","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张裕集团及公司中层以上员工27人","fsDatePrebooks":[],"latestLiftedDate":"2026-07-19T16:00:00.000Z","province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000340305,"stockCode":"340305","name":"葡萄酒","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-144.8780082444391},"pb":{"mcw":1.6516034902430257},"ps_ttm":{"mcw":5.662616872168253},"dyr":{"mcw":0.007685498800761655}},"staticDividendYieldRatio":0.007685498800761655},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050302,"stockCode":"C050302","exchange":"sz","stockType":"industry","source":"cni","tickerId":50302,"name":"饮料"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340300,"stockCode":"340300","name":"饮料制造","stockType":"industry","exchange":"sw","tickerId":340300,"source":"sw"},{"_id":2010000340305,"stockCode":"340305","name":"葡萄酒","stockType":"industry","exchange":"sw","tickerId":340305,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340600,"stockCode":"340600","name":"非白酒","stockType":"industry","exchange":"sw_2021","tickerId":340600,"source":"sw_2021"},{"_id":2020000340602,"stockCode":"340602","name":"其他酒类","stockType":"industry","exchange":"sw_2021","tickerId":340602,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.changyu.com.cn","companyName":"烟台张裕葡萄酿酒股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":869,"type":"tr_dri","cagr_p_r_fs":0.03740417616359637,"cagr_p_r_fys":-0.1321671525753163,"cagr_p_r_y1":-0.2194055944055947,"cagr_p_r_y3":-0.15037885839376797,"cagr_p_r_y5":-0.14348555159623433,"p_r_fs":1.561129293895815,"cagr_p_r_d30":-0.07509062661833299,"cagr_p_r_d60":-0.06784968684759984,"cagr_p_r_d90":-0.09523809523809545,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2000-10-25T16:00:00.000Z","cagr_p_r_y10":-0.06078066440059848,"cagr_p_r_y20":0.0030227947166894253,"cagr_p_r_d14":-0.046958377801494255,"cagr_p_r_d7":-0.02083333333333326},"shnc":{"stockId":869,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_d90":0.012953431073597931,"shnc_q1":0.012953431073597931,"shnc_q2":-0.00014447387430772935,"shnc_q3":-0.05984105780333733,"shnc_y1":-0.03410095371016515,"shnc_y2":-0.12385534033843947,"shnc_qln":41524,"shnc_rln":41524},"ple":{"stockId":869,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":869,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0254,"mtaslb":199761116,"mtaslb_mc_r":0.024910731646386814,"mtaslb_fbc":107270,"mtaslb_fb":199056316,"mtaslb_smc":0,"mtaslb_sb":704800,"fb_mc_rc_d1":0.000013376848493917671,"fb_mc_rc_d5":-0.00019890086304856586,"fb_mc_rc_d20":-0.001935273547330177,"fb_mc_rc_d60":-0.0026651019226778473,"fb_mc_rc_d120":-0.0022865138705990937,"sb_mc_rc_d1":0.000010356854410088211,"sb_mc_rc_d5":0.00003542889296977882,"sb_mc_rc_d20":0.000019421686284338612,"sb_mc_rc_d60":-0.000005852538241999421,"sb_mc_rc_d120":-0.000014762702838365832,"npa_o_f_d1":107270,"npa_o_f_d120":-20143947,"npa_o_f_d20":-17060747,"npa_o_f_d5":-1676322,"npa_o_f_d60":-23660783,"fb_mc_rc_d240":-0.004984869471255384,"npa_o_f_d240":-47335811},"mm_ha":{"stockId":869,"type":"mm_ha","mm_sh":3223590,"mm_sha":62086343,"mm_sh_cap_r":0.007083065070786541,"spc":-0.0036,"mm_shc_v_r":0.36308375227297035,"mm_sh_nba_d1":7358071.96626912,"mm_sh_nba_d5":7358071.96626912,"mm_sh_nba_d20":7358071.96626912,"mm_sh_nba_d60":7358071.96626912,"mm_sh_nba_d120":17748618.914039433,"mm_sh_nba_d240":1662801.6911030225,"mm_sh_cap_rc_d1":0.0007458663953061571,"mm_sh_cap_rc_d5":0.0007458663953061571,"mm_sh_cap_rc_d20":0.0007458663953061571,"mm_sh_cap_rc_d60":0.0007458663953061571,"mm_sh_cap_rc_d120":0.0018252629323131306,"mm_sh_nbv_d1":339447,"mm_sh_nbv_d5":339447,"mm_sh_nbv_d20":339447,"mm_sh_nbv_d60":339447,"mm_sh_nbv_d120":830685,"mm_sh_nbv_d240":135416,"mm_sh_nbp_d1":-248082.08085225848,"mm_sh_nbp_d5":1003084.2637551831,"mm_sh_nbp_d20":1003084.2637551831,"mm_sh_nbp_d60":1003084.2637551831,"mm_sh_nbp_d120":1224627.7554006234,"mm_sh_nbp_d240":-2437623.9033370214,"mm_sh_nbpr_d1":-0.033715636649045644,"mm_sh_nbpr_d5":0.06808996548758006,"mm_sh_nbpr_d20":0.06808996548758006,"mm_sh_nbpr_d60":0.06808996548758006,"mm_sh_nbpr_d120":0.12645215158630108,"mm_sh_nbpr_d240":-0.041722673993954545,"mm_sh_cap_rc_d240":0.00027287961164951333,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.005861224707098008,"mm_shc_v_r_d20":0.018154187613648516,"mm_shc_v_r_d240":0.0012850829562890771,"mm_shc_v_r_d5":0.07261675045459406,"mm_shc_v_r_d60":0.006051395871216172,"mm_sh_cap_rc_q1":0.00027494972422136,"mm_sh_cap_rc_q2":-0.0004858559138684656,"mm_sh_cap_rc_q3":0.00025999737053906697,"mm_sh_cap_rc_q4":0.001339374933828145,"mm_sh_nba_q1":2424112.034506388,"mm_sh_nba_q2":-4676355.886699828,"mm_sh_nba_q3":2681716.0795692913,"mm_sh_nba_q4":13072263.027339604,"mm_sh_nbv_q1":125133,"mm_sh_nbv_q2":-221119,"mm_sh_nbv_q3":118328,"mm_sh_nbv_q4":609566}},"priceMetrics":{"pe_ttm":193.9532025615095,"d_pe_ttm":394.7757483870885,"pb":1.119209640024948,"pb_wo_gw":1.1286838119577183,"dyr":0.013997760358342666,"mc":11738308686.08,"mc_om":8173931209.059999,"sp":17.86,"spc":0.0136,"ta":13439762,"to_r":0.0016547564376391984,"cmc":8128305589,"ecmc":1958142520.54,"ecmc_psh":47157,"shn":41524},"differentMarketStocks":[{"_id":200869,"stockCode":"200869","exchange":"sz","market":"b","stockType":"company","followedNum":410,"ipoDate":"1997-09-22T16:00:00.000Z","areaCode":"cn","blackenedNum":3,"provinceCode":15,"fsTableType":"non_financial","tickerId":200869,"lastUpdated":"2025-11-27T19:10:09.099Z","establishDate":"1997-09-17T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"HKD","name":"张裕B","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"zyb","discountRate":0.6039751330079532}],"staticDividendYieldRatio":0.013997760358342666},"shareholdersEquityChangeData":[{"_id":"6865f98cb9bea94b6177cd83","stockId":869,"source":"cn_info","shareholderName":"彭斌","declarationDate":"2025-02-14T16:00:00.000Z","date":"2025-02-09T16:00:00.000Z","changeQuantity":-24100,"sharesChangeRatio":0.00004,"priceLimit":"21.79","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":135900,"priceFloor":21.79,"priceCeiling":21.79,"averagePrice":21.79,"stock":{"_id":869,"stockCode":"000869","exchange":"sz","market":"a","stockType":"company","followedNum":924,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":869,"memoNum":9,"currency":"CNY","name":"张裕A","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cd82","stockId":869,"source":"cn_info","shareholderName":"孔庆昆","declarationDate":"2024-12-10T16:00:00.000Z","date":"2024-12-09T16:00:00.000Z","changeQuantity":-15000,"sharesChangeRatio":0.00002,"priceLimit":"24.14","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":75000,"priceFloor":24.14,"priceCeiling":24.14,"averagePrice":24.14,"stock":{"_id":869,"stockCode":"000869","exchange":"sz","market":"a","stockType":"company","followedNum":924,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":869,"memoNum":9,"currency":"CNY","name":"张裕A","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cd81","stockId":869,"source":"cn_info","shareholderName":"孔庆昆","declarationDate":"2024-12-10T16:00:00.000Z","date":"2024-11-28T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00001,"priceLimit":"23.70","priceFloor":23.7,"priceCeiling":23.7,"averagePrice":23.7,"stock":{"_id":869,"stockCode":"000869","exchange":"sz","market":"a","stockType":"company","followedNum":924,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":869,"memoNum":9,"currency":"CNY","name":"张裕A","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cd80","stockId":869,"source":"cn_info","shareholderName":"肖震波","declarationDate":"2024-11-22T16:00:00.000Z","date":"2024-11-20T16:00:00.000Z","changeQuantity":-25000,"sharesChangeRatio":0.00004,"priceLimit":"23.60","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":75000,"priceFloor":23.6,"priceCeiling":23.6,"averagePrice":23.6,"stock":{"_id":869,"stockCode":"000869","exchange":"sz","market":"a","stockType":"company","followedNum":924,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":869,"memoNum":9,"currency":"CNY","name":"张裕A","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cd7f","stockId":869,"source":"cn_info","shareholderName":"孙健","declarationDate":"2024-11-04T16:00:00.000Z","date":"2024-11-03T16:00:00.000Z","changeQuantity":30000,"sharesChangeRatio":0.00004,"priceLimit":"8.73","priceFloor":8.73,"priceCeiling":8.73,"averagePrice":8.73,"stock":{"_id":869,"stockCode":"000869","exchange":"sz","market":"a","stockType":"company","followedNum":924,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":869,"memoNum":9,"currency":"CNY","name":"张裕A","isFollowed":false}}],"priceMetricsList":[{"stockId":869,"date":"2026-06-04T16:00:00.000Z","sp":17.86},{"stockId":869,"date":"2026-06-03T16:00:00.000Z","sp":17.62},{"stockId":869,"date":"2026-06-02T16:00:00.000Z","sp":18.08},{"stockId":869,"date":"2026-06-01T16:00:00.000Z","sp":18.34},{"stockId":869,"date":"2026-05-31T16:00:00.000Z","sp":18.49},{"date":"2026-05-28T16:00:00.000Z","stockId":869,"sp":18.24},{"stockId":869,"date":"2026-05-27T16:00:00.000Z","sp":17.82},{"date":"2026-05-26T16:00:00.000Z","stockId":869,"sp":18.12},{"date":"2026-05-25T16:00:00.000Z","stockId":869,"sp":18.36},{"stockId":869,"date":"2026-05-24T16:00:00.000Z","sp":18.58},{"date":"2026-05-21T16:00:00.000Z","stockId":869,"sp":18.74},{"date":"2026-05-20T16:00:00.000Z","stockId":869,"sp":19.18},{"date":"2026-05-19T16:00:00.000Z","stockId":869,"sp":19.22},{"stockId":869,"date":"2026-05-18T16:00:00.000Z","sp":19.17},{"stockId":869,"date":"2026-05-17T16:00:00.000Z","sp":19.05},{"date":"2026-05-14T16:00:00.000Z","stockId":869,"sp":19.1},{"date":"2026-05-13T16:00:00.000Z","stockId":869,"sp":19.01},{"stockId":869,"date":"2026-05-12T16:00:00.000Z","sp":18.97},{"stockId":869,"date":"2026-05-11T16:00:00.000Z","sp":19.27},{"date":"2026-05-10T16:00:00.000Z","stockId":869,"sp":19.36},{"stockId":869,"date":"2026-05-07T16:00:00.000Z","sp":19.31},{"date":"2026-05-06T16:00:00.000Z","stockId":869,"sp":19.25},{"date":"2026-05-05T16:00:00.000Z","stockId":869,"sp":19.31},{"date":"2026-04-29T16:00:00.000Z","stockId":869,"sp":19.35},{"stockId":869,"date":"2026-04-28T16:00:00.000Z","sp":19.27},{"date":"2026-04-27T16:00:00.000Z","stockId":869,"sp":19.4},{"date":"2026-04-26T16:00:00.000Z","stockId":869,"sp":19.13},{"stockId":869,"date":"2026-04-23T16:00:00.000Z","sp":19.27},{"stockId":869,"date":"2026-04-22T16:00:00.000Z","sp":19.04},{"stockId":869,"date":"2026-04-21T16:00:00.000Z","sp":18.96},{"date":"2026-04-20T16:00:00.000Z","stockId":869,"sp":19.04},{"stockId":869,"date":"2026-04-19T16:00:00.000Z","sp":19.1},{"date":"2026-04-16T16:00:00.000Z","stockId":869,"sp":19.08},{"stockId":869,"date":"2026-04-15T16:00:00.000Z","sp":19.15},{"date":"2026-04-14T16:00:00.000Z","stockId":869,"sp":19.3},{"date":"2026-04-13T16:00:00.000Z","stockId":869,"sp":19.34},{"date":"2026-04-12T16:00:00.000Z","stockId":869,"sp":19.32},{"date":"2026-04-09T16:00:00.000Z","stockId":869,"sp":19.25},{"date":"2026-04-08T16:00:00.000Z","stockId":869,"sp":19.28},{"date":"2026-04-07T16:00:00.000Z","stockId":869,"sp":19.39},{"date":"2026-04-06T16:00:00.000Z","stockId":869,"sp":19.13},{"stockId":869,"date":"2026-04-02T16:00:00.000Z","sp":19.16},{"stockId":869,"date":"2026-04-01T16:00:00.000Z","sp":19.38},{"stockId":869,"date":"2026-03-31T16:00:00.000Z","sp":19.49},{"date":"2026-03-30T16:00:00.000Z","stockId":869,"sp":19.26},{"stockId":869,"date":"2026-03-29T16:00:00.000Z","sp":19.33},{"date":"2026-03-26T16:00:00.000Z","stockId":869,"sp":19.18},{"stockId":869,"date":"2026-03-25T16:00:00.000Z","sp":18.95},{"stockId":869,"date":"2026-03-24T16:00:00.000Z","sp":19.15},{"date":"2026-03-23T16:00:00.000Z","stockId":869,"sp":18.96},{"stockId":869,"date":"2026-03-22T16:00:00.000Z","sp":18.61},{"stockId":869,"date":"2026-03-19T16:00:00.000Z","sp":19.26},{"date":"2026-03-18T16:00:00.000Z","stockId":869,"sp":19.66},{"date":"2026-03-17T16:00:00.000Z","stockId":869,"sp":19.87},{"stockId":869,"date":"2026-03-16T16:00:00.000Z","sp":19.93},{"date":"2026-03-15T16:00:00.000Z","stockId":869,"sp":20.01},{"date":"2026-03-12T16:00:00.000Z","stockId":869,"sp":19.91},{"stockId":869,"date":"2026-03-11T16:00:00.000Z","sp":20},{"stockId":869,"date":"2026-03-10T16:00:00.000Z","sp":20},{"stockId":869,"date":"2026-03-09T16:00:00.000Z","sp":20.1},{"date":"2026-03-08T16:00:00.000Z","stockId":869,"sp":19.68},{"stockId":869,"date":"2026-03-05T16:00:00.000Z","sp":19.74},{"date":"2026-03-04T16:00:00.000Z","stockId":869,"sp":19.69},{"stockId":869,"date":"2026-03-03T16:00:00.000Z","sp":19.65},{"stockId":869,"date":"2026-03-02T16:00:00.000Z","sp":19.99},{"date":"2026-03-01T16:00:00.000Z","stockId":869,"sp":20.16},{"stockId":869,"date":"2026-02-26T16:00:00.000Z","sp":20.61},{"stockId":869,"date":"2026-02-25T16:00:00.000Z","sp":20.68},{"date":"2026-02-24T16:00:00.000Z","stockId":869,"sp":20.78},{"stockId":869,"date":"2026-02-23T16:00:00.000Z","sp":20.68},{"stockId":869,"date":"2026-02-12T16:00:00.000Z","sp":20.62},{"stockId":869,"date":"2026-02-11T16:00:00.000Z","sp":20.75},{"stockId":869,"date":"2026-02-10T16:00:00.000Z","sp":20.9},{"stockId":869,"date":"2026-02-09T16:00:00.000Z","sp":20.94},{"date":"2026-02-08T16:00:00.000Z","stockId":869,"sp":20.98},{"stockId":869,"date":"2026-02-05T16:00:00.000Z","sp":20.91},{"stockId":869,"date":"2026-02-04T16:00:00.000Z","sp":21},{"stockId":869,"date":"2026-02-03T16:00:00.000Z","sp":20.8},{"date":"2026-02-02T16:00:00.000Z","stockId":869,"sp":20.7},{"stockId":869,"date":"2026-02-01T16:00:00.000Z","sp":20.72},{"stockId":869,"date":"2026-01-29T16:00:00.000Z","sp":20.97},{"stockId":869,"date":"2026-01-28T16:00:00.000Z","sp":21.9},{"date":"2026-01-27T16:00:00.000Z","stockId":869,"sp":21.07},{"stockId":869,"date":"2026-01-26T16:00:00.000Z","sp":21.08},{"stockId":869,"date":"2026-01-25T16:00:00.000Z","sp":21.25},{"stockId":869,"date":"2026-01-22T16:00:00.000Z","sp":21.15},{"date":"2026-01-21T16:00:00.000Z","stockId":869,"sp":21.11},{"stockId":869,"date":"2026-01-20T16:00:00.000Z","sp":21.06},{"stockId":869,"date":"2026-01-19T16:00:00.000Z","sp":21.42},{"stockId":869,"date":"2026-01-18T16:00:00.000Z","sp":21.17},{"date":"2026-01-15T16:00:00.000Z","stockId":869,"sp":20.67},{"date":"2026-01-14T16:00:00.000Z","stockId":869,"sp":20.84},{"date":"2026-01-13T16:00:00.000Z","stockId":869,"sp":20.75},{"stockId":869,"date":"2026-01-12T16:00:00.000Z","sp":20.8},{"stockId":869,"date":"2026-01-11T16:00:00.000Z","sp":20.91},{"stockId":869,"date":"2026-01-08T16:00:00.000Z","sp":20.86},{"date":"2026-01-07T16:00:00.000Z","stockId":869,"sp":20.78},{"date":"2026-01-06T16:00:00.000Z","stockId":869,"sp":20.71},{"date":"2026-01-05T16:00:00.000Z","stockId":869,"sp":20.86},{"date":"2026-01-04T16:00:00.000Z","stockId":869,"sp":20.64},{"date":"2025-12-30T16:00:00.000Z","stockId":869,"sp":20.58},{"date":"2025-12-29T16:00:00.000Z","stockId":869,"sp":20.46},{"date":"2025-12-28T16:00:00.000Z","stockId":869,"sp":20.52},{"date":"2025-12-25T16:00:00.000Z","stockId":869,"sp":20.7},{"date":"2025-12-24T16:00:00.000Z","stockId":869,"sp":20.77},{"date":"2025-12-23T16:00:00.000Z","stockId":869,"sp":20.69},{"date":"2025-12-22T16:00:00.000Z","stockId":869,"sp":20.66},{"date":"2025-12-21T16:00:00.000Z","stockId":869,"sp":20.79},{"date":"2025-12-18T16:00:00.000Z","stockId":869,"sp":20.77},{"date":"2025-12-17T16:00:00.000Z","stockId":869,"sp":20.66},{"date":"2025-12-16T16:00:00.000Z","stockId":869,"sp":20.57},{"date":"2025-12-15T16:00:00.000Z","stockId":869,"sp":20.51},{"date":"2025-12-14T16:00:00.000Z","stockId":869,"sp":20.6},{"date":"2025-12-11T16:00:00.000Z","stockId":869,"sp":20.57},{"date":"2025-12-10T16:00:00.000Z","stockId":869,"sp":20.6},{"date":"2025-12-09T16:00:00.000Z","stockId":869,"sp":20.84},{"date":"2025-12-08T16:00:00.000Z","stockId":869,"sp":20.62},{"date":"2025-12-07T16:00:00.000Z","stockId":869,"sp":20.82},{"date":"2025-12-04T16:00:00.000Z","stockId":869,"sp":20.94},{"date":"2025-12-03T16:00:00.000Z","stockId":869,"sp":20.87},{"date":"2025-12-02T16:00:00.000Z","stockId":869,"sp":21.21},{"date":"2025-12-01T16:00:00.000Z","stockId":869,"sp":21.09},{"date":"2025-11-30T16:00:00.000Z","stockId":869,"sp":21.13},{"date":"2025-11-27T16:00:00.000Z","stockId":869,"sp":21.05},{"date":"2025-11-26T16:00:00.000Z","stockId":869,"sp":21.14},{"date":"2025-11-25T16:00:00.000Z","stockId":869,"sp":20.95},{"date":"2025-11-24T16:00:00.000Z","stockId":869,"sp":21.05},{"date":"2025-11-23T16:00:00.000Z","stockId":869,"sp":21.05},{"date":"2025-11-20T16:00:00.000Z","stockId":869,"sp":21.12},{"date":"2025-11-19T16:00:00.000Z","stockId":869,"sp":21.62},{"date":"2025-11-18T16:00:00.000Z","stockId":869,"sp":21.76},{"date":"2025-11-17T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-11-16T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-11-13T16:00:00.000Z","stockId":869,"sp":21.97},{"date":"2025-11-12T16:00:00.000Z","stockId":869,"sp":22.02},{"date":"2025-11-11T16:00:00.000Z","stockId":869,"sp":21.85},{"date":"2025-11-10T16:00:00.000Z","stockId":869,"sp":21.91},{"date":"2025-11-09T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-11-06T16:00:00.000Z","stockId":869,"sp":21.52},{"date":"2025-11-05T16:00:00.000Z","stockId":869,"sp":21.52},{"date":"2025-11-04T16:00:00.000Z","stockId":869,"sp":21.52},{"date":"2025-11-03T16:00:00.000Z","stockId":869,"sp":21.45},{"date":"2025-11-02T16:00:00.000Z","stockId":869,"sp":21.54},{"date":"2025-10-30T16:00:00.000Z","stockId":869,"sp":21.5},{"date":"2025-10-29T16:00:00.000Z","stockId":869,"sp":21.41},{"date":"2025-10-28T16:00:00.000Z","stockId":869,"sp":21.47},{"date":"2025-10-27T16:00:00.000Z","stockId":869,"sp":21.45},{"date":"2025-10-26T16:00:00.000Z","stockId":869,"sp":21.53},{"date":"2025-10-23T16:00:00.000Z","stockId":869,"sp":21.86},{"date":"2025-10-22T16:00:00.000Z","stockId":869,"sp":21.88},{"date":"2025-10-21T16:00:00.000Z","stockId":869,"sp":21.73},{"date":"2025-10-20T16:00:00.000Z","stockId":869,"sp":21.73},{"date":"2025-10-19T16:00:00.000Z","stockId":869,"sp":21.68},{"date":"2025-10-16T16:00:00.000Z","stockId":869,"sp":21.6},{"date":"2025-10-15T16:00:00.000Z","stockId":869,"sp":21.88},{"date":"2025-10-14T16:00:00.000Z","stockId":869,"sp":21.91},{"date":"2025-10-13T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-10-12T16:00:00.000Z","stockId":869,"sp":21.66},{"date":"2025-10-09T16:00:00.000Z","stockId":869,"sp":21.86},{"date":"2025-10-08T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-09-29T16:00:00.000Z","stockId":869,"sp":21.67},{"date":"2025-09-28T16:00:00.000Z","stockId":869,"sp":21.8},{"date":"2025-09-25T16:00:00.000Z","stockId":869,"sp":21.49},{"date":"2025-09-24T16:00:00.000Z","stockId":869,"sp":21.38},{"date":"2025-09-23T16:00:00.000Z","stockId":869,"sp":21.56},{"date":"2025-09-22T16:00:00.000Z","stockId":869,"sp":21.47},{"date":"2025-09-21T16:00:00.000Z","stockId":869,"sp":21.8},{"date":"2025-09-18T16:00:00.000Z","stockId":869,"sp":22.27},{"date":"2025-09-17T16:00:00.000Z","stockId":869,"sp":21.77},{"date":"2025-09-16T16:00:00.000Z","stockId":869,"sp":22.01},{"date":"2025-09-15T16:00:00.000Z","stockId":869,"sp":22.09},{"date":"2025-09-14T16:00:00.000Z","stockId":869,"sp":22.2},{"date":"2025-09-11T16:00:00.000Z","stockId":869,"sp":22.38},{"date":"2025-09-10T16:00:00.000Z","stockId":869,"sp":22.61},{"date":"2025-09-09T16:00:00.000Z","stockId":869,"sp":22.35},{"date":"2025-09-08T16:00:00.000Z","stockId":869,"sp":22.5},{"date":"2025-09-07T16:00:00.000Z","stockId":869,"sp":22.42},{"date":"2025-09-04T16:00:00.000Z","stockId":869,"sp":22.14},{"date":"2025-09-03T16:00:00.000Z","stockId":869,"sp":22},{"date":"2025-09-02T16:00:00.000Z","stockId":869,"sp":21.68},{"date":"2025-09-01T16:00:00.000Z","stockId":869,"sp":21.99},{"date":"2025-08-31T16:00:00.000Z","stockId":869,"sp":22.29},{"date":"2025-08-28T16:00:00.000Z","stockId":869,"sp":22.29},{"date":"2025-08-27T16:00:00.000Z","stockId":869,"sp":22.05},{"date":"2025-08-26T16:00:00.000Z","stockId":869,"sp":22.46},{"date":"2025-08-25T16:00:00.000Z","stockId":869,"sp":22.72},{"date":"2025-08-24T16:00:00.000Z","stockId":869,"sp":22.73},{"date":"2025-08-21T16:00:00.000Z","stockId":869,"sp":22.35},{"date":"2025-08-20T16:00:00.000Z","stockId":869,"sp":22.43},{"date":"2025-08-19T16:00:00.000Z","stockId":869,"sp":22.18},{"date":"2025-08-18T16:00:00.000Z","stockId":869,"sp":21.78},{"date":"2025-08-17T16:00:00.000Z","stockId":869,"sp":21.62},{"date":"2025-08-14T16:00:00.000Z","stockId":869,"sp":21.42},{"date":"2025-08-13T16:00:00.000Z","stockId":869,"sp":21.38},{"date":"2025-08-12T16:00:00.000Z","stockId":869,"sp":21.63},{"date":"2025-08-11T16:00:00.000Z","stockId":869,"sp":21.71},{"date":"2025-08-10T16:00:00.000Z","stockId":869,"sp":21.74},{"date":"2025-08-07T16:00:00.000Z","stockId":869,"sp":21.53},{"date":"2025-08-06T16:00:00.000Z","stockId":869,"sp":21.65},{"date":"2025-08-05T16:00:00.000Z","stockId":869,"sp":21.68},{"date":"2025-08-04T16:00:00.000Z","stockId":869,"sp":21.77},{"date":"2025-08-03T16:00:00.000Z","stockId":869,"sp":21.58},{"date":"2025-07-31T16:00:00.000Z","stockId":869,"sp":21.55},{"date":"2025-07-30T16:00:00.000Z","stockId":869,"sp":21.45},{"date":"2025-07-29T16:00:00.000Z","stockId":869,"sp":21.98},{"date":"2025-07-28T16:00:00.000Z","stockId":869,"sp":21.92},{"date":"2025-07-27T16:00:00.000Z","stockId":869,"sp":21.95},{"date":"2025-07-24T16:00:00.000Z","stockId":869,"sp":22.04},{"date":"2025-07-23T16:00:00.000Z","stockId":869,"sp":22.13},{"date":"2025-07-22T16:00:00.000Z","stockId":869,"sp":21.9},{"date":"2025-07-21T16:00:00.000Z","stockId":869,"sp":22.04},{"date":"2025-07-20T16:00:00.000Z","stockId":869,"sp":21.82},{"date":"2025-07-17T16:00:00.000Z","stockId":869,"sp":21.66},{"date":"2025-07-16T16:00:00.000Z","stockId":869,"sp":21.63},{"date":"2025-07-15T16:00:00.000Z","stockId":869,"sp":21.69},{"date":"2025-07-14T16:00:00.000Z","stockId":869,"sp":21.46},{"date":"2025-07-13T16:00:00.000Z","stockId":869,"sp":21.68},{"date":"2025-07-10T16:00:00.000Z","stockId":869,"sp":21.6},{"date":"2025-07-09T16:00:00.000Z","stockId":869,"sp":21.6},{"date":"2025-07-08T16:00:00.000Z","stockId":869,"sp":21.52},{"date":"2025-07-07T16:00:00.000Z","stockId":869,"sp":21.49},{"date":"2025-07-06T16:00:00.000Z","stockId":869,"sp":21.4},{"date":"2025-07-03T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-07-02T16:00:00.000Z","stockId":869,"sp":21.34},{"date":"2025-07-01T16:00:00.000Z","stockId":869,"sp":21.26},{"date":"2025-06-30T16:00:00.000Z","stockId":869,"sp":21.25},{"date":"2025-06-29T16:00:00.000Z","stockId":869,"sp":21.23},{"date":"2025-06-26T16:00:00.000Z","stockId":869,"sp":21.14},{"date":"2025-06-25T16:00:00.000Z","stockId":869,"sp":21.1},{"date":"2025-06-24T16:00:00.000Z","stockId":869,"sp":21.01},{"date":"2025-06-23T16:00:00.000Z","stockId":869,"sp":21.1},{"date":"2025-06-22T16:00:00.000Z","stockId":869,"sp":20.94},{"date":"2025-06-19T16:00:00.000Z","stockId":869,"sp":20.89},{"date":"2025-06-18T16:00:00.000Z","stockId":869,"sp":21.1},{"date":"2025-06-17T16:00:00.000Z","stockId":869,"sp":21.33},{"date":"2025-06-16T16:00:00.000Z","stockId":869,"sp":21.47},{"date":"2025-06-15T16:00:00.000Z","stockId":869,"sp":21.35},{"date":"2025-06-12T16:00:00.000Z","stockId":869,"sp":21.33},{"date":"2025-06-11T16:00:00.000Z","stockId":869,"sp":22.11},{"date":"2025-06-10T16:00:00.000Z","stockId":869,"sp":22.64},{"date":"2025-06-09T16:00:00.000Z","stockId":869,"sp":22.77},{"date":"2025-06-08T16:00:00.000Z","stockId":869,"sp":23.22},{"date":"2025-06-05T16:00:00.000Z","stockId":869,"sp":23.15},{"date":"2025-06-04T16:00:00.000Z","stockId":869,"sp":23.32},{"date":"2025-06-03T16:00:00.000Z","stockId":869,"sp":23.72},{"date":"2025-06-02T16:00:00.000Z","stockId":869,"sp":23.7},{"date":"2025-05-29T16:00:00.000Z","stockId":869,"sp":23.65},{"date":"2025-05-28T16:00:00.000Z","stockId":869,"sp":23.71},{"date":"2025-05-27T16:00:00.000Z","stockId":869,"sp":24.07},{"date":"2025-05-26T16:00:00.000Z","stockId":869,"sp":23.66},{"date":"2025-05-25T16:00:00.000Z","stockId":869,"sp":22.67},{"date":"2025-05-22T16:00:00.000Z","stockId":869,"sp":22.57},{"date":"2025-05-21T16:00:00.000Z","stockId":869,"sp":22.8},{"date":"2025-05-20T16:00:00.000Z","stockId":869,"sp":22.93},{"date":"2025-05-19T16:00:00.000Z","stockId":869,"sp":22.83},{"date":"2025-05-18T16:00:00.000Z","stockId":869,"sp":22.64},{"date":"2025-05-15T16:00:00.000Z","stockId":869,"sp":22.47},{"date":"2025-05-14T16:00:00.000Z","stockId":869,"sp":22.58},{"date":"2025-05-13T16:00:00.000Z","stockId":869,"sp":22.73},{"date":"2025-05-12T16:00:00.000Z","stockId":869,"sp":22.68},{"date":"2025-05-11T16:00:00.000Z","stockId":869,"sp":22.81},{"date":"2025-05-08T16:00:00.000Z","stockId":869,"sp":22.98},{"date":"2025-05-07T16:00:00.000Z","stockId":869,"sp":22.68},{"date":"2025-05-06T16:00:00.000Z","stockId":869,"sp":22.58},{"date":"2025-05-05T16:00:00.000Z","stockId":869,"sp":22.45},{"date":"2025-04-29T16:00:00.000Z","stockId":869,"sp":22.6},{"date":"2025-04-28T16:00:00.000Z","stockId":869,"sp":22.64},{"date":"2025-04-27T16:00:00.000Z","stockId":869,"sp":22.64},{"date":"2025-04-24T16:00:00.000Z","stockId":869,"sp":22.73},{"date":"2025-04-23T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-04-22T16:00:00.000Z","stockId":869,"sp":21.83},{"date":"2025-04-21T16:00:00.000Z","stockId":869,"sp":22.23},{"date":"2025-04-20T16:00:00.000Z","stockId":869,"sp":22.25},{"date":"2025-04-17T16:00:00.000Z","stockId":869,"sp":22.2},{"date":"2025-04-16T16:00:00.000Z","stockId":869,"sp":22.84},{"date":"2025-04-15T16:00:00.000Z","stockId":869,"sp":22.3},{"date":"2025-04-14T16:00:00.000Z","stockId":869,"sp":22.04},{"date":"2025-04-13T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-04-10T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-04-09T16:00:00.000Z","stockId":869,"sp":22.13},{"date":"2025-04-08T16:00:00.000Z","stockId":869,"sp":21.84},{"date":"2025-04-07T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-04-06T16:00:00.000Z","stockId":869,"sp":20.34},{"date":"2025-04-02T16:00:00.000Z","stockId":869,"sp":22.31},{"date":"2025-04-01T16:00:00.000Z","stockId":869,"sp":22.05},{"date":"2025-03-31T16:00:00.000Z","stockId":869,"sp":21.89},{"date":"2025-03-30T16:00:00.000Z","stockId":869,"sp":21.54},{"date":"2025-03-27T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-03-26T16:00:00.000Z","stockId":869,"sp":21.96},{"date":"2025-03-25T16:00:00.000Z","stockId":869,"sp":21.86},{"date":"2025-03-24T16:00:00.000Z","stockId":869,"sp":21.87},{"date":"2025-03-23T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-03-20T16:00:00.000Z","stockId":869,"sp":21.75},{"date":"2025-03-19T16:00:00.000Z","stockId":869,"sp":21.89},{"date":"2025-03-18T16:00:00.000Z","stockId":869,"sp":22.13},{"date":"2025-03-17T16:00:00.000Z","stockId":869,"sp":22.25},{"date":"2025-03-16T16:00:00.000Z","stockId":869,"sp":22.2},{"date":"2025-03-13T16:00:00.000Z","stockId":869,"sp":22.21},{"date":"2025-03-12T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-03-11T16:00:00.000Z","stockId":869,"sp":21.69},{"date":"2025-03-10T16:00:00.000Z","stockId":869,"sp":21.78},{"date":"2025-03-09T16:00:00.000Z","stockId":869,"sp":21.58},{"date":"2025-03-06T16:00:00.000Z","stockId":869,"sp":21.77},{"date":"2025-03-05T16:00:00.000Z","stockId":869,"sp":21.83},{"date":"2025-03-04T16:00:00.000Z","stockId":869,"sp":21.78},{"date":"2025-03-03T16:00:00.000Z","stockId":869,"sp":21.77},{"date":"2025-03-02T16:00:00.000Z","stockId":869,"sp":21.85},{"date":"2025-02-27T16:00:00.000Z","stockId":869,"sp":21.98},{"date":"2025-02-26T16:00:00.000Z","stockId":869,"sp":21.99},{"date":"2025-02-25T16:00:00.000Z","stockId":869,"sp":21.74},{"date":"2025-02-24T16:00:00.000Z","stockId":869,"sp":21.5},{"date":"2025-02-23T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2025-02-20T16:00:00.000Z","stockId":869,"sp":21.61},{"date":"2025-02-19T16:00:00.000Z","stockId":869,"sp":21.54},{"date":"2025-02-18T16:00:00.000Z","stockId":869,"sp":21.61},{"date":"2025-02-17T16:00:00.000Z","stockId":869,"sp":21.47},{"date":"2025-02-16T16:00:00.000Z","stockId":869,"sp":21.64},{"date":"2025-02-13T16:00:00.000Z","stockId":869,"sp":21.72},{"date":"2025-02-12T16:00:00.000Z","stockId":869,"sp":21.75},{"date":"2025-02-11T16:00:00.000Z","stockId":869,"sp":21.65},{"date":"2025-02-10T16:00:00.000Z","stockId":869,"sp":21.66},{"date":"2025-02-09T16:00:00.000Z","stockId":869,"sp":21.74},{"date":"2025-02-06T16:00:00.000Z","stockId":869,"sp":21.62},{"date":"2025-02-05T16:00:00.000Z","stockId":869,"sp":21.42},{"date":"2025-02-04T16:00:00.000Z","stockId":869,"sp":21.37},{"date":"2025-01-26T16:00:00.000Z","stockId":869,"sp":21.58},{"date":"2025-01-23T16:00:00.000Z","stockId":869,"sp":21.52},{"date":"2025-01-22T16:00:00.000Z","stockId":869,"sp":21.26},{"date":"2025-01-21T16:00:00.000Z","stockId":869,"sp":21.2},{"date":"2025-01-20T16:00:00.000Z","stockId":869,"sp":21.39},{"date":"2025-01-19T16:00:00.000Z","stockId":869,"sp":21.53},{"date":"2025-01-16T16:00:00.000Z","stockId":869,"sp":21.5},{"date":"2025-01-15T16:00:00.000Z","stockId":869,"sp":21.29},{"date":"2025-01-14T16:00:00.000Z","stockId":869,"sp":21.44},{"date":"2025-01-13T16:00:00.000Z","stockId":869,"sp":21.5},{"date":"2025-01-12T16:00:00.000Z","stockId":869,"sp":21.07},{"date":"2025-01-09T16:00:00.000Z","stockId":869,"sp":21.02},{"date":"2025-01-08T16:00:00.000Z","stockId":869,"sp":21.35},{"date":"2025-01-07T16:00:00.000Z","stockId":869,"sp":21.57},{"date":"2025-01-06T16:00:00.000Z","stockId":869,"sp":21.73},{"date":"2025-01-05T16:00:00.000Z","stockId":869,"sp":22.04},{"date":"2025-01-02T16:00:00.000Z","stockId":869,"sp":22.14},{"date":"2025-01-01T16:00:00.000Z","stockId":869,"sp":22.6},{"date":"2024-12-30T16:00:00.000Z","stockId":869,"sp":23.19},{"date":"2024-12-29T16:00:00.000Z","stockId":869,"sp":23.25},{"date":"2024-12-26T16:00:00.000Z","stockId":869,"sp":23.44},{"date":"2024-12-25T16:00:00.000Z","stockId":869,"sp":23.26},{"date":"2024-12-24T16:00:00.000Z","stockId":869,"sp":23.35},{"date":"2024-12-23T16:00:00.000Z","stockId":869,"sp":23.43},{"date":"2024-12-22T16:00:00.000Z","stockId":869,"sp":23.29},{"date":"2024-12-19T16:00:00.000Z","stockId":869,"sp":23.61},{"date":"2024-12-18T16:00:00.000Z","stockId":869,"sp":23.7},{"date":"2024-12-17T16:00:00.000Z","stockId":869,"sp":23.57},{"date":"2024-12-16T16:00:00.000Z","stockId":869,"sp":23.74},{"date":"2024-12-15T16:00:00.000Z","stockId":869,"sp":23.89},{"date":"2024-12-12T16:00:00.000Z","stockId":869,"sp":23.83},{"date":"2024-12-11T16:00:00.000Z","stockId":869,"sp":24.43},{"date":"2024-12-10T16:00:00.000Z","stockId":869,"sp":23.85},{"date":"2024-12-09T16:00:00.000Z","stockId":869,"sp":23.45},{"date":"2024-12-08T16:00:00.000Z","stockId":869,"sp":23.43},{"date":"2024-12-05T16:00:00.000Z","stockId":869,"sp":23.61},{"date":"2024-12-04T16:00:00.000Z","stockId":869,"sp":23.37},{"date":"2024-12-03T16:00:00.000Z","stockId":869,"sp":23.43},{"date":"2024-12-02T16:00:00.000Z","stockId":869,"sp":23.69},{"date":"2024-12-01T16:00:00.000Z","stockId":869,"sp":23.75},{"date":"2024-11-28T16:00:00.000Z","stockId":869,"sp":23.6},{"date":"2024-11-27T16:00:00.000Z","stockId":869,"sp":23.21},{"date":"2024-11-26T16:00:00.000Z","stockId":869,"sp":23.22},{"date":"2024-11-25T16:00:00.000Z","stockId":869,"sp":22.96},{"date":"2024-11-24T16:00:00.000Z","stockId":869,"sp":23.07},{"date":"2024-11-21T16:00:00.000Z","stockId":869,"sp":22.85},{"date":"2024-11-20T16:00:00.000Z","stockId":869,"sp":23.72},{"date":"2024-11-19T16:00:00.000Z","stockId":869,"sp":23.74},{"date":"2024-11-18T16:00:00.000Z","stockId":869,"sp":23.83},{"date":"2024-11-17T16:00:00.000Z","stockId":869,"sp":23.36},{"date":"2024-11-14T16:00:00.000Z","stockId":869,"sp":23.63},{"date":"2024-11-13T16:00:00.000Z","stockId":869,"sp":23.94},{"date":"2024-11-12T16:00:00.000Z","stockId":869,"sp":24.47},{"date":"2024-11-11T16:00:00.000Z","stockId":869,"sp":24.6},{"date":"2024-11-10T16:00:00.000Z","stockId":869,"sp":24.21},{"date":"2024-11-07T16:00:00.000Z","stockId":869,"sp":24.51},{"date":"2024-11-06T16:00:00.000Z","stockId":869,"sp":25},{"date":"2024-11-05T16:00:00.000Z","stockId":869,"sp":23.55},{"date":"2024-11-04T16:00:00.000Z","stockId":869,"sp":23.53},{"date":"2024-11-03T16:00:00.000Z","stockId":869,"sp":23.25},{"date":"2024-10-31T16:00:00.000Z","stockId":869,"sp":22.92},{"date":"2024-10-30T16:00:00.000Z","stockId":869,"sp":23.03},{"date":"2024-10-29T16:00:00.000Z","stockId":869,"sp":23.32},{"date":"2024-10-28T16:00:00.000Z","stockId":869,"sp":23.35},{"date":"2024-10-27T16:00:00.000Z","stockId":869,"sp":24},{"date":"2024-10-24T16:00:00.000Z","stockId":869,"sp":24.21},{"date":"2024-10-23T16:00:00.000Z","stockId":869,"sp":23.94},{"date":"2024-10-22T16:00:00.000Z","stockId":869,"sp":24.08},{"date":"2024-10-21T16:00:00.000Z","stockId":869,"sp":23.84},{"date":"2024-10-20T16:00:00.000Z","stockId":869,"sp":23.66},{"date":"2024-10-17T16:00:00.000Z","stockId":869,"sp":23.66},{"date":"2024-10-16T16:00:00.000Z","stockId":869,"sp":23.03},{"date":"2024-10-15T16:00:00.000Z","stockId":869,"sp":23.45},{"date":"2024-10-14T16:00:00.000Z","stockId":869,"sp":23.51},{"date":"2024-10-13T16:00:00.000Z","stockId":869,"sp":24.04},{"date":"2024-10-10T16:00:00.000Z","stockId":869,"sp":23.75},{"date":"2024-10-09T16:00:00.000Z","stockId":869,"sp":24.59},{"date":"2024-10-08T16:00:00.000Z","stockId":869,"sp":24.21},{"date":"2024-10-07T16:00:00.000Z","stockId":869,"sp":26.34},{"date":"2024-09-29T16:00:00.000Z","stockId":869,"sp":25.3},{"date":"2024-09-26T16:00:00.000Z","stockId":869,"sp":23.5},{"date":"2024-09-25T16:00:00.000Z","stockId":869,"sp":22.57},{"date":"2024-09-24T16:00:00.000Z","stockId":869,"sp":21.09},{"date":"2024-09-23T16:00:00.000Z","stockId":869,"sp":20.97},{"date":"2024-09-22T16:00:00.000Z","stockId":869,"sp":20.32},{"date":"2024-09-19T16:00:00.000Z","stockId":869,"sp":20.42},{"date":"2024-09-18T16:00:00.000Z","stockId":869,"sp":20.29},{"date":"2024-09-17T16:00:00.000Z","stockId":869,"sp":19.67},{"date":"2024-09-12T16:00:00.000Z","stockId":869,"sp":19.75},{"date":"2024-09-11T16:00:00.000Z","stockId":869,"sp":19.9},{"date":"2024-09-10T16:00:00.000Z","stockId":869,"sp":19.91},{"date":"2024-09-09T16:00:00.000Z","stockId":869,"sp":20.05},{"date":"2024-09-08T16:00:00.000Z","stockId":869,"sp":20.1},{"date":"2024-09-05T16:00:00.000Z","stockId":869,"sp":20.26},{"date":"2024-09-04T16:00:00.000Z","stockId":869,"sp":20.51},{"date":"2024-09-03T16:00:00.000Z","stockId":869,"sp":20.08},{"date":"2024-09-02T16:00:00.000Z","stockId":869,"sp":20.18},{"date":"2024-09-01T16:00:00.000Z","stockId":869,"sp":20.16},{"date":"2024-08-29T16:00:00.000Z","stockId":869,"sp":20.58},{"date":"2024-08-28T16:00:00.000Z","stockId":869,"sp":20.57},{"date":"2024-08-27T16:00:00.000Z","stockId":869,"sp":20.07},{"date":"2024-08-26T16:00:00.000Z","stockId":869,"sp":20.05},{"date":"2024-08-25T16:00:00.000Z","stockId":869,"sp":20.19},{"date":"2024-08-22T16:00:00.000Z","stockId":869,"sp":20.32},{"date":"2024-08-21T16:00:00.000Z","stockId":869,"sp":20.03},{"date":"2024-08-20T16:00:00.000Z","stockId":869,"sp":21.25},{"date":"2024-08-19T16:00:00.000Z","stockId":869,"sp":21.47},{"date":"2024-08-18T16:00:00.000Z","stockId":869,"sp":21.65},{"date":"2024-08-15T16:00:00.000Z","stockId":869,"sp":21.66},{"date":"2024-08-14T16:00:00.000Z","stockId":869,"sp":21.82},{"date":"2024-08-13T16:00:00.000Z","stockId":869,"sp":21.85},{"date":"2024-08-12T16:00:00.000Z","stockId":869,"sp":21.96},{"date":"2024-08-11T16:00:00.000Z","stockId":869,"sp":22.11},{"date":"2024-08-08T16:00:00.000Z","stockId":869,"sp":22.01},{"date":"2024-08-07T16:00:00.000Z","stockId":869,"sp":22.06},{"date":"2024-08-06T16:00:00.000Z","stockId":869,"sp":21.66},{"date":"2024-08-05T16:00:00.000Z","stockId":869,"sp":21.7},{"date":"2024-08-04T16:00:00.000Z","stockId":869,"sp":21.73},{"date":"2024-08-01T16:00:00.000Z","stockId":869,"sp":21.83},{"date":"2024-07-31T16:00:00.000Z","stockId":869,"sp":21.96},{"date":"2024-07-30T16:00:00.000Z","stockId":869,"sp":22.14},{"date":"2024-07-29T16:00:00.000Z","stockId":869,"sp":21.4},{"date":"2024-07-28T16:00:00.000Z","stockId":869,"sp":21.31},{"date":"2024-07-25T16:00:00.000Z","stockId":869,"sp":21.53},{"date":"2024-07-24T16:00:00.000Z","stockId":869,"sp":21.19},{"date":"2024-07-23T16:00:00.000Z","stockId":869,"sp":20.9},{"date":"2024-07-22T16:00:00.000Z","stockId":869,"sp":21.26},{"date":"2024-07-21T16:00:00.000Z","stockId":869,"sp":21.74},{"date":"2024-07-18T16:00:00.000Z","stockId":869,"sp":21.88},{"date":"2024-07-17T16:00:00.000Z","stockId":869,"sp":21.69},{"date":"2024-07-16T16:00:00.000Z","stockId":869,"sp":21.67},{"date":"2024-07-15T16:00:00.000Z","stockId":869,"sp":21.28},{"date":"2024-07-14T16:00:00.000Z","stockId":869,"sp":21.53},{"date":"2024-07-11T16:00:00.000Z","stockId":869,"sp":21.71},{"date":"2024-07-10T16:00:00.000Z","stockId":869,"sp":21.61},{"date":"2024-07-09T16:00:00.000Z","stockId":869,"sp":21.15},{"date":"2024-07-08T16:00:00.000Z","stockId":869,"sp":21.22},{"date":"2024-07-07T16:00:00.000Z","stockId":869,"sp":21.01},{"date":"2024-07-04T16:00:00.000Z","stockId":869,"sp":21.51},{"date":"2024-07-03T16:00:00.000Z","stockId":869,"sp":21.42},{"date":"2024-07-02T16:00:00.000Z","stockId":869,"sp":21.73},{"date":"2024-07-01T16:00:00.000Z","stockId":869,"sp":21.6},{"date":"2024-06-30T16:00:00.000Z","stockId":869,"sp":21.74},{"date":"2024-06-27T16:00:00.000Z","stockId":869,"sp":21.35},{"date":"2024-06-26T16:00:00.000Z","stockId":869,"sp":21.39},{"sp":21.7,"stockId":869,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.58,"stockId":869,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.49,"stockId":869,"date":"2024-06-23T16:00:00.000Z"},{"sp":21.99,"stockId":869,"date":"2024-06-20T16:00:00.000Z"},{"sp":21.76,"stockId":869,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.17,"stockId":869,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.61,"stockId":869,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.59,"stockId":869,"date":"2024-06-16T16:00:00.000Z"},{"sp":23.09,"stockId":869,"date":"2024-06-13T16:00:00.000Z"},{"sp":22.71,"stockId":869,"date":"2024-06-12T16:00:00.000Z"},{"sp":23.07,"stockId":869,"date":"2024-06-11T16:00:00.000Z"},{"sp":23.26,"stockId":869,"date":"2024-06-10T16:00:00.000Z"},{"sp":23.5,"stockId":869,"date":"2024-06-06T16:00:00.000Z"},{"sp":23.42,"stockId":869,"date":"2024-06-05T16:00:00.000Z"},{"sp":23.88,"stockId":869,"date":"2024-06-04T16:00:00.000Z"},{"sp":24.02,"stockId":869,"date":"2024-06-03T16:00:00.000Z"},{"sp":23.85,"stockId":869,"date":"2024-06-02T16:00:00.000Z"},{"sp":24.09,"stockId":869,"date":"2024-05-30T16:00:00.000Z"},{"sp":23.99,"stockId":869,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.42,"stockId":869,"date":"2024-05-28T16:00:00.000Z"},{"sp":24.39,"stockId":869,"date":"2024-05-27T16:00:00.000Z"},{"sp":24.8,"stockId":869,"date":"2024-05-26T16:00:00.000Z"},{"sp":24.53,"stockId":869,"date":"2024-05-23T16:00:00.000Z"},{"sp":24.29,"stockId":869,"date":"2024-05-22T16:00:00.000Z"},{"sp":24.72,"stockId":869,"date":"2024-05-21T16:00:00.000Z"},{"sp":25.31,"stockId":869,"date":"2024-05-20T16:00:00.000Z"},{"sp":25.28,"stockId":869,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.41,"stockId":869,"date":"2024-05-16T16:00:00.000Z"},{"sp":25.25,"stockId":869,"date":"2024-05-15T16:00:00.000Z"},{"sp":25.35,"stockId":869,"date":"2024-05-14T16:00:00.000Z"},{"sp":25.81,"stockId":869,"date":"2024-05-13T16:00:00.000Z"},{"sp":25.35,"stockId":869,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":869,"sp":25.49},{"date":"2024-05-08T16:00:00.000Z","stockId":869,"sp":25.57},{"date":"2024-05-07T16:00:00.000Z","stockId":869,"sp":25.16},{"date":"2024-05-06T16:00:00.000Z","stockId":869,"sp":25.06},{"date":"2024-05-05T16:00:00.000Z","stockId":869,"sp":24.7},{"date":"2024-04-29T16:00:00.000Z","stockId":869,"sp":24.12},{"date":"2024-04-28T16:00:00.000Z","stockId":869,"sp":23.92},{"date":"2024-04-25T16:00:00.000Z","stockId":869,"sp":24.18},{"date":"2024-04-24T16:00:00.000Z","stockId":869,"sp":26.37},{"date":"2024-04-23T16:00:00.000Z","stockId":869,"sp":26.4},{"date":"2024-04-22T16:00:00.000Z","stockId":869,"sp":26.35},{"date":"2024-04-21T16:00:00.000Z","stockId":869,"sp":27.02},{"date":"2024-04-18T16:00:00.000Z","stockId":869,"sp":26.6},{"date":"2024-04-17T16:00:00.000Z","stockId":869,"sp":26.61},{"date":"2024-04-16T16:00:00.000Z","stockId":869,"sp":26.43},{"date":"2024-04-15T16:00:00.000Z","stockId":869,"sp":26.69},{"date":"2024-04-14T16:00:00.000Z","stockId":869,"sp":25.94},{"date":"2024-04-11T16:00:00.000Z","stockId":869,"sp":24.4},{"date":"2024-04-10T16:00:00.000Z","stockId":869,"sp":23.51},{"date":"2024-04-09T16:00:00.000Z","stockId":869,"sp":23.31},{"date":"2024-04-08T16:00:00.000Z","stockId":869,"sp":23.48},{"date":"2024-04-07T16:00:00.000Z","stockId":869,"sp":23.2},{"date":"2024-04-02T16:00:00.000Z","stockId":869,"sp":23.55},{"date":"2024-04-01T16:00:00.000Z","stockId":869,"sp":23.66},{"date":"2024-03-31T16:00:00.000Z","stockId":869,"sp":23.47},{"date":"2024-03-28T16:00:00.000Z","stockId":869,"sp":22.74},{"date":"2024-03-27T16:00:00.000Z","stockId":869,"sp":22.5},{"date":"2024-03-26T16:00:00.000Z","stockId":869,"sp":22.47},{"date":"2024-03-25T16:00:00.000Z","stockId":869,"sp":22.78},{"date":"2024-03-24T16:00:00.000Z","stockId":869,"sp":22.47},{"date":"2024-03-21T16:00:00.000Z","stockId":869,"sp":23},{"date":"2024-03-20T16:00:00.000Z","stockId":869,"sp":23.44},{"date":"2024-03-19T16:00:00.000Z","stockId":869,"sp":23.51},{"date":"2024-03-18T16:00:00.000Z","stockId":869,"sp":23.44},{"date":"2024-03-17T16:00:00.000Z","stockId":869,"sp":23.52},{"date":"2024-03-14T16:00:00.000Z","stockId":869,"sp":23.35},{"date":"2024-03-13T16:00:00.000Z","stockId":869,"sp":23.06},{"date":"2024-03-12T16:00:00.000Z","stockId":869,"sp":23.19},{"date":"2024-03-11T16:00:00.000Z","stockId":869,"sp":23.35},{"date":"2024-03-10T16:00:00.000Z","stockId":869,"sp":22.99},{"date":"2024-03-07T16:00:00.000Z","stockId":869,"sp":22.67},{"date":"2024-03-06T16:00:00.000Z","stockId":869,"sp":22.55},{"date":"2024-03-05T16:00:00.000Z","stockId":869,"sp":22.55},{"date":"2024-03-04T16:00:00.000Z","stockId":869,"sp":22.66},{"date":"2024-03-03T16:00:00.000Z","stockId":869,"sp":22.78},{"date":"2024-02-29T16:00:00.000Z","stockId":869,"sp":22.92},{"date":"2024-02-28T16:00:00.000Z","stockId":869,"sp":23},{"date":"2024-02-27T16:00:00.000Z","stockId":869,"sp":22.56},{"date":"2024-02-26T16:00:00.000Z","stockId":869,"sp":23.14},{"date":"2024-02-25T16:00:00.000Z","stockId":869,"sp":22.93},{"date":"2024-02-22T16:00:00.000Z","stockId":869,"sp":23.01},{"date":"2024-02-21T16:00:00.000Z","stockId":869,"sp":22.91},{"date":"2024-02-20T16:00:00.000Z","stockId":869,"sp":22.94},{"date":"2024-02-19T16:00:00.000Z","stockId":869,"sp":22.54},{"date":"2024-02-18T16:00:00.000Z","stockId":869,"sp":22.44},{"date":"2024-02-07T16:00:00.000Z","stockId":869,"sp":22.5},{"date":"2024-02-06T16:00:00.000Z","stockId":869,"sp":21.85},{"date":"2024-02-05T16:00:00.000Z","stockId":869,"sp":21.17},{"date":"2024-02-04T16:00:00.000Z","stockId":869,"sp":20.03},{"date":"2024-02-01T16:00:00.000Z","stockId":869,"sp":20.71},{"date":"2024-01-31T16:00:00.000Z","stockId":869,"sp":21.15},{"date":"2024-01-30T16:00:00.000Z","stockId":869,"sp":21.42},{"date":"2024-01-29T16:00:00.000Z","stockId":869,"sp":22},{"date":"2024-01-28T16:00:00.000Z","stockId":869,"sp":22.73},{"date":"2024-01-25T16:00:00.000Z","stockId":869,"sp":22.88},{"date":"2024-01-24T16:00:00.000Z","stockId":869,"sp":22.9},{"date":"2024-01-23T16:00:00.000Z","stockId":869,"sp":22.19},{"date":"2024-01-22T16:00:00.000Z","stockId":869,"sp":21.86},{"date":"2024-01-21T16:00:00.000Z","stockId":869,"sp":21.72},{"date":"2024-01-18T16:00:00.000Z","stockId":869,"sp":22.8},{"date":"2024-01-17T16:00:00.000Z","stockId":869,"sp":22.64},{"date":"2024-01-16T16:00:00.000Z","stockId":869,"sp":22.65},{"date":"2024-01-15T16:00:00.000Z","stockId":869,"sp":23.18},{"date":"2024-01-14T16:00:00.000Z","stockId":869,"sp":23.08},{"date":"2024-01-11T16:00:00.000Z","stockId":869,"sp":23.08},{"date":"2024-01-10T16:00:00.000Z","stockId":869,"sp":23.19},{"date":"2024-01-09T16:00:00.000Z","stockId":869,"sp":22.84},{"date":"2024-01-08T16:00:00.000Z","stockId":869,"sp":22.62},{"date":"2024-01-07T16:00:00.000Z","stockId":869,"sp":22.43},{"date":"2024-01-04T16:00:00.000Z","stockId":869,"sp":23.07},{"date":"2024-01-03T16:00:00.000Z","stockId":869,"sp":23.34},{"date":"2024-01-02T16:00:00.000Z","stockId":869,"sp":23.7},{"date":"2024-01-01T16:00:00.000Z","stockId":869,"sp":23.8},{"date":"2023-12-28T16:00:00.000Z","stockId":869,"sp":24.14},{"date":"2023-12-27T16:00:00.000Z","stockId":869,"sp":24.2},{"date":"2023-12-26T16:00:00.000Z","stockId":869,"sp":23.73},{"date":"2023-12-25T16:00:00.000Z","stockId":869,"sp":23.63},{"date":"2023-12-24T16:00:00.000Z","stockId":869,"sp":23.8},{"date":"2023-12-21T16:00:00.000Z","stockId":869,"sp":23.67},{"date":"2023-12-20T16:00:00.000Z","stockId":869,"sp":23.91},{"date":"2023-12-19T16:00:00.000Z","stockId":869,"sp":23.62},{"date":"2023-12-18T16:00:00.000Z","stockId":869,"sp":23.83},{"date":"2023-12-17T16:00:00.000Z","stockId":869,"sp":23.68},{"date":"2023-12-14T16:00:00.000Z","stockId":869,"sp":23.92},{"date":"2023-12-13T16:00:00.000Z","stockId":869,"sp":24.16},{"date":"2023-12-12T16:00:00.000Z","stockId":869,"sp":24.22},{"date":"2023-12-11T16:00:00.000Z","stockId":869,"sp":24.95},{"date":"2023-12-10T16:00:00.000Z","stockId":869,"sp":24.8},{"date":"2023-12-07T16:00:00.000Z","stockId":869,"sp":25.05},{"date":"2023-12-06T16:00:00.000Z","stockId":869,"sp":25.13},{"date":"2023-12-05T16:00:00.000Z","stockId":869,"sp":25.32},{"date":"2023-12-04T16:00:00.000Z","stockId":869,"sp":25.42},{"date":"2023-12-03T16:00:00.000Z","stockId":869,"sp":25.68},{"date":"2023-11-30T16:00:00.000Z","stockId":869,"sp":26.06},{"date":"2023-11-29T16:00:00.000Z","stockId":869,"sp":26.22},{"date":"2023-11-28T16:00:00.000Z","stockId":869,"sp":26.18},{"date":"2023-11-27T16:00:00.000Z","stockId":869,"sp":26.33},{"date":"2023-11-26T16:00:00.000Z","stockId":869,"sp":26.46},{"date":"2023-11-23T16:00:00.000Z","stockId":869,"sp":26.68},{"date":"2023-11-22T16:00:00.000Z","stockId":869,"sp":26.78},{"date":"2023-11-21T16:00:00.000Z","stockId":869,"sp":26.46},{"date":"2023-11-20T16:00:00.000Z","stockId":869,"sp":26.71},{"date":"2023-11-19T16:00:00.000Z","stockId":869,"sp":26.52},{"date":"2023-11-16T16:00:00.000Z","stockId":869,"sp":26.15},{"date":"2023-11-15T16:00:00.000Z","stockId":869,"sp":26.4},{"date":"2023-11-14T16:00:00.000Z","stockId":869,"sp":26.87},{"date":"2023-11-13T16:00:00.000Z","stockId":869,"sp":26.79},{"date":"2023-11-12T16:00:00.000Z","stockId":869,"sp":26.48},{"date":"2023-11-09T16:00:00.000Z","stockId":869,"sp":26.55},{"date":"2023-11-08T16:00:00.000Z","stockId":869,"sp":27.32},{"date":"2023-11-07T16:00:00.000Z","stockId":869,"sp":27.52},{"date":"2023-11-06T16:00:00.000Z","stockId":869,"sp":27.65},{"date":"2023-11-05T16:00:00.000Z","stockId":869,"sp":27.8},{"date":"2023-11-02T16:00:00.000Z","stockId":869,"sp":27.48},{"date":"2023-11-01T16:00:00.000Z","stockId":869,"sp":27.15},{"date":"2023-10-31T16:00:00.000Z","stockId":869,"sp":27.47},{"date":"2023-10-30T16:00:00.000Z","stockId":869,"sp":27.55},{"date":"2023-10-29T16:00:00.000Z","stockId":869,"sp":27.97},{"date":"2023-10-26T16:00:00.000Z","stockId":869,"sp":28.69},{"date":"2023-10-25T16:00:00.000Z","stockId":869,"sp":28.02},{"date":"2023-10-24T16:00:00.000Z","stockId":869,"sp":27.82},{"date":"2023-10-23T16:00:00.000Z","stockId":869,"sp":27.6},{"date":"2023-10-22T16:00:00.000Z","stockId":869,"sp":27.45},{"date":"2023-10-19T16:00:00.000Z","stockId":869,"sp":27.84},{"date":"2023-10-18T16:00:00.000Z","stockId":869,"sp":28},{"date":"2023-10-17T16:00:00.000Z","stockId":869,"sp":28.63},{"date":"2023-10-16T16:00:00.000Z","stockId":869,"sp":29.22},{"date":"2023-10-15T16:00:00.000Z","stockId":869,"sp":29.06},{"date":"2023-10-12T16:00:00.000Z","stockId":869,"sp":29.33},{"date":"2023-10-11T16:00:00.000Z","stockId":869,"sp":29.12},{"date":"2023-10-10T16:00:00.000Z","stockId":869,"sp":29.14},{"date":"2023-10-09T16:00:00.000Z","stockId":869,"sp":29.15},{"date":"2023-10-08T16:00:00.000Z","stockId":869,"sp":29.76},{"date":"2023-09-27T16:00:00.000Z","stockId":869,"sp":29.62},{"date":"2023-09-26T16:00:00.000Z","stockId":869,"sp":30.39},{"date":"2023-09-25T16:00:00.000Z","stockId":869,"sp":30.41},{"date":"2023-09-24T16:00:00.000Z","stockId":869,"sp":30.61},{"date":"2023-09-21T16:00:00.000Z","stockId":869,"sp":30.51},{"date":"2023-09-20T16:00:00.000Z","stockId":869,"sp":30.23},{"date":"2023-09-19T16:00:00.000Z","stockId":869,"sp":30.76},{"date":"2023-09-18T16:00:00.000Z","stockId":869,"sp":30.67},{"date":"2023-09-17T16:00:00.000Z","stockId":869,"sp":30.76},{"date":"2023-09-14T16:00:00.000Z","stockId":869,"sp":30.62},{"date":"2023-09-13T16:00:00.000Z","stockId":869,"sp":30.57},{"date":"2023-09-12T16:00:00.000Z","stockId":869,"sp":30.62},{"date":"2023-09-11T16:00:00.000Z","stockId":869,"sp":30.78},{"date":"2023-09-10T16:00:00.000Z","stockId":869,"sp":30.77},{"date":"2023-09-07T16:00:00.000Z","stockId":869,"sp":30.11},{"date":"2023-09-06T16:00:00.000Z","stockId":869,"sp":30.63},{"date":"2023-09-05T16:00:00.000Z","stockId":869,"sp":31.08},{"date":"2023-09-04T16:00:00.000Z","stockId":869,"sp":31.2},{"date":"2023-09-03T16:00:00.000Z","stockId":869,"sp":31.14},{"date":"2023-08-31T16:00:00.000Z","stockId":869,"sp":30.78},{"date":"2023-08-30T16:00:00.000Z","stockId":869,"sp":30.81},{"date":"2023-08-29T16:00:00.000Z","stockId":869,"sp":30.6},{"date":"2023-08-28T16:00:00.000Z","stockId":869,"sp":30.83},{"date":"2023-08-27T16:00:00.000Z","stockId":869,"sp":31.22},{"date":"2023-08-24T16:00:00.000Z","stockId":869,"sp":30.98},{"date":"2023-08-23T16:00:00.000Z","stockId":869,"sp":31.24},{"date":"2023-08-22T16:00:00.000Z","stockId":869,"sp":30.91},{"date":"2023-08-21T16:00:00.000Z","stockId":869,"sp":31.37},{"date":"2023-08-20T16:00:00.000Z","stockId":869,"sp":31.15},{"date":"2023-08-17T16:00:00.000Z","stockId":869,"sp":31.29},{"date":"2023-08-16T16:00:00.000Z","stockId":869,"sp":32.15},{"date":"2023-08-15T16:00:00.000Z","stockId":869,"sp":31.81},{"date":"2023-08-14T16:00:00.000Z","stockId":869,"sp":31.68},{"date":"2023-08-13T16:00:00.000Z","stockId":869,"sp":32.08},{"date":"2023-08-10T16:00:00.000Z","stockId":869,"sp":31.6},{"date":"2023-08-09T16:00:00.000Z","stockId":869,"sp":32.5},{"date":"2023-08-08T16:00:00.000Z","stockId":869,"sp":32.49},{"date":"2023-08-07T16:00:00.000Z","stockId":869,"sp":32.58},{"date":"2023-08-06T16:00:00.000Z","stockId":869,"sp":32.43},{"date":"2023-08-03T16:00:00.000Z","stockId":869,"sp":32.84},{"date":"2023-08-02T16:00:00.000Z","stockId":869,"sp":33.05},{"date":"2023-08-01T16:00:00.000Z","stockId":869,"sp":32.87},{"date":"2023-07-31T16:00:00.000Z","stockId":869,"sp":32.65},{"date":"2023-07-30T16:00:00.000Z","stockId":869,"sp":32.63},{"date":"2023-07-27T16:00:00.000Z","stockId":869,"sp":32.56},{"date":"2023-07-26T16:00:00.000Z","stockId":869,"sp":31.88},{"date":"2023-07-25T16:00:00.000Z","stockId":869,"sp":32.02},{"date":"2023-07-24T16:00:00.000Z","stockId":869,"sp":32.01},{"date":"2023-07-23T16:00:00.000Z","stockId":869,"sp":31.3},{"date":"2023-07-20T16:00:00.000Z","stockId":869,"sp":31.56},{"date":"2023-07-19T16:00:00.000Z","stockId":869,"sp":31.02},{"date":"2023-07-18T16:00:00.000Z","stockId":869,"sp":31.21},{"date":"2023-07-17T16:00:00.000Z","stockId":869,"sp":31.11},{"date":"2023-07-16T16:00:00.000Z","stockId":869,"sp":31.29},{"date":"2023-07-13T16:00:00.000Z","stockId":869,"sp":31.41},{"date":"2023-07-12T16:00:00.000Z","stockId":869,"sp":31.69},{"date":"2023-07-11T16:00:00.000Z","stockId":869,"sp":31.06},{"date":"2023-07-10T16:00:00.000Z","stockId":869,"sp":31.4},{"date":"2023-07-09T16:00:00.000Z","stockId":869,"sp":31.25},{"date":"2023-07-06T16:00:00.000Z","stockId":869,"sp":30.97},{"date":"2023-07-05T16:00:00.000Z","stockId":869,"sp":31.19},{"date":"2023-07-04T16:00:00.000Z","stockId":869,"sp":31.35},{"date":"2023-07-03T16:00:00.000Z","stockId":869,"sp":31.07},{"date":"2023-07-02T16:00:00.000Z","stockId":869,"sp":31.24},{"date":"2023-06-29T16:00:00.000Z","stockId":869,"sp":30.66},{"date":"2023-06-28T16:00:00.000Z","stockId":869,"sp":30.75},{"date":"2023-06-27T16:00:00.000Z","stockId":869,"sp":30.89},{"date":"2023-06-26T16:00:00.000Z","stockId":869,"sp":30.9},{"date":"2023-06-25T16:00:00.000Z","stockId":869,"sp":30.77},{"date":"2023-06-20T16:00:00.000Z","stockId":869,"sp":31.03},{"date":"2023-06-19T16:00:00.000Z","stockId":869,"sp":31.49},{"date":"2023-06-18T16:00:00.000Z","stockId":869,"sp":31.6},{"date":"2023-06-15T16:00:00.000Z","stockId":869,"sp":33.14},{"date":"2023-06-14T16:00:00.000Z","stockId":869,"sp":33.08},{"date":"2023-06-13T16:00:00.000Z","stockId":869,"sp":32.46},{"date":"2023-06-12T16:00:00.000Z","stockId":869,"sp":31.6},{"date":"2023-06-11T16:00:00.000Z","stockId":869,"sp":31.51},{"date":"2023-06-08T16:00:00.000Z","stockId":869,"sp":30.46}],"dateFlag":"day"}