window.pageData = {"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"ipoDate":"1998-06-15T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":1,"fsTableType":"non_financial","tickerId":882,"establishDate":"1998-05-17T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"华联股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hlgf","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"海南省文化交流促进会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-14T19:22:46.937Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000450502,"stockCode":"450502","name":"专业市场","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":450502,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-7.416792259756834},"pb":{"mcw":1.4604790226004958},"ps_ttm":{"mcw":3.0642484714984324},"dyr":{"mcw":0.029421818914663698}},"staticDividendYieldRatio":0.029514436418732},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001102,"stockCode":"C1102","exchange":"sz","stockType":"industry","source":"cni","tickerId":1102,"name":"房地产服务"},{"_id":2000000110202,"stockCode":"C110202","exchange":"sz","stockType":"industry","source":"cni","tickerId":110202,"name":"房地产租赁"}],"sw":[{"_id":2010000450000,"stockCode":"450000","name":"商业贸易","stockType":"industry","exchange":"sw","tickerId":450000,"source":"sw"},{"_id":2010000450500,"stockCode":"450500","name":"商业物业经营","stockType":"industry","exchange":"sw","tickerId":450500,"source":"sw"},{"_id":2010000450502,"stockCode":"450502","name":"专业市场","stockType":"industry","exchange":"sw","tickerId":450502,"source":"sw"}],"sw_2021":[{"_id":2020000450000,"stockCode":"450000","name":"商贸零售","stockType":"industry","exchange":"sw_2021","tickerId":450000,"source":"sw_2021"},{"_id":2020000450300,"stockCode":"450300","name":"一般零售","stockType":"industry","exchange":"sw_2021","tickerId":450300,"source":"sw_2021"},{"_id":2020000450304,"stockCode":"450304","name":"商业物业经营","stockType":"industry","exchange":"sw_2021","tickerId":450304,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.00707},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00039},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bhgmall.com.cn","companyName":"北京华联商厦股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损19000万元-26000万元。","maxProfit":-190000000,"minProfit":-260000000,"performanceType":"deficit","reason":"2026年上半年国内消费市场复苏乏力，消费端需求与购买力表现疲软，国内电影总票房大幅下降，导致公司社区商业运营业务及影院经营管理的业务营业收入均出现下滑。另外，公司参与龙德广场商业不动产REITs申报发行工作，虽有效解决了持有参股股权管控偏弱问题，提升了公司的流动性，但也给公司2026年上半年度带来约1.1亿元亏损。以上因素导致公司2026年上半年度归属于上市公司股东的净利润及扣除非经常性损益后的净利润出现亏损。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":882,"type":"tr_dri","cagr_p_r_fs":-0.03854153009013017,"cagr_p_r_fys":-0.3203883495145635,"cagr_p_r_y1":-0.27461139896372977,"cagr_p_r_y3":-0.057038116386835314,"cagr_p_r_y5":-0.04111421952856664,"p_r_fs":-0.6683501613607358,"cagr_p_r_d30":-0.014084507042254168,"cagr_p_r_d60":-0.0849673202614386,"cagr_p_r_d90":-0.1515151515151525,"last_data_date":"2026-07-14T16:00:00.000Z","period_date":"1998-06-15T16:00:00.000Z","cagr_p_r_y10":-0.10263198210511915,"cagr_p_r_y20":-0.05110822948727922,"cagr_p_r_d14":0.037037037037036535,"cagr_p_r_d7":0.06870229007633522},"shnc":{"stockId":882,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":115990,"shnc_d90":-0.07051847103133264,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":115990,"shnc_q1":-0.07051847103133264,"shnc_q2":-0.07360669616472054,"shnc_q3":-0.1444840277624116,"shnc_y1":-0.19609935959635164,"shnc_y2":0.2388255775454186},"ple":{"stockId":882,"type":"ple","ps":480000000,"ps_mc":672000000,"ps_shbt10sh_r":0.5339192913121795,"ps_sc_r":0.1754,"pc":4,"last_data_date":"2026-07-09T16:00:00.000Z"},"mm_ha":{"stockId":882,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":20735150,"mm_sha":26748344,"mm_sh_cap_r":0.007580813780385569,"spc":-0.0227,"mm_shc_v_r":0.18112958630407933,"mm_sh_nba_d1":24203157.86433921,"mm_sh_nba_d5":24203157.86433921,"mm_sh_nba_d20":24203157.86433921,"mm_sh_nba_d60":24203157.86433921,"mm_sh_nba_d120":98091992.71360734,"mm_sh_nba_d240":98091560.57391378,"mm_sh_cap_rc_d1":0.004412235443264179,"mm_sh_cap_rc_d5":0.004412235443264179,"mm_sh_cap_rc_d20":0.004412235443264179,"mm_sh_cap_rc_d60":0.004412235443264179,"mm_sh_cap_rc_d120":0.018258963450055718,"mm_sh_nbv_d1":12069733,"mm_sh_nbv_d5":12069733,"mm_sh_nbv_d20":12069733,"mm_sh_nbv_d60":12069733,"mm_sh_nbv_d120":49947655,"mm_sh_nbv_d240":49947455,"mm_sh_nbp_d1":175042.98650494037,"mm_sh_cap_rc_d240":0.018258890337660552,"mm_sh_nbpr_d1":0.0072322375239657335,"mm_shc_v_r_d120":0.005383970709822653,"mm_shc_v_r_d20":0.009056479315203966,"mm_shc_v_r_d240":0.002691979083291485,"mm_shc_v_r_d5":0.036225917260815865,"mm_shc_v_r_d60":0.0030188264384013223,"mm_sh_cap_rc_q1":0.0011399271489468017,"mm_sh_cap_rc_q2":0.0012256111126907965,"mm_sh_cap_rc_q3":-0.011106391692094224,"mm_sh_cap_rc_q4":-0.006693672312105438,"mm_sh_nba_q1":4045147.032218397,"mm_sh_nba_q2":4437742.656237133,"mm_sh_nba_q3":-65286041.32844869,"mm_sh_nba_q4":-41082883.46410948,"mm_sh_nbv_q1":3117945,"mm_sh_nbv_q2":3352309,"mm_sh_nbv_q3":-30378361,"mm_sh_nbv_q4":-18308628}},"priceMetrics":{"pe_ttm":-11.453549548354717,"d_pe_ttm":-12.428566903313758,"pb":0.5855819230167935,"pb_wo_gw":0.590358170353291,"dyr":0,"mc":3832292725.7999997,"mc_om":3832292725.7999997,"sp":1.4,"spc":0.0219,"ta":135858426,"to_r":0.03568802678948882,"cmc":3829299972,"ecmc":2749046760.6,"ecmc_psh":23701,"shn":115990},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f98cb9bea94b6177ce74","stockId":882,"source":"cn_info","shareholderName":"西藏山南信商企业管理有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-06-02T16:00:00.000Z","changeQuantity":-30000000,"sharesChangeRatio":0.01096,"priceLimit":"2.00‐2.11","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":136867578,"priceFloor":2,"priceCeiling":2,"averagePrice":2,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce72","stockId":882,"source":"cn_info","shareholderName":"西藏山南信商企业管理有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-05-29T16:00:00.000Z","changeQuantity":-60000000,"sharesChangeRatio":0.02192,"priceLimit":"2.00‐2.11","priceFloor":2,"priceCeiling":2,"averagePrice":2,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce71","stockId":882,"source":"cn_info","shareholderName":"西藏山南信商企业管理有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-8459700,"sharesChangeRatio":0.00309,"priceLimit":"2.06‐2.78","priceFloor":2.06,"priceCeiling":2.06,"averagePrice":2.06,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce70","stockId":882,"source":"cn_info","shareholderName":"西藏山南信商企业管理有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-04-06T16:00:00.000Z","changeQuantity":-16665700,"sharesChangeRatio":0.00609,"priceLimit":"2.06‐2.78","priceFloor":2.06,"priceCeiling":2.06,"averagePrice":2.06,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce6f","stockId":882,"source":"cn_info","shareholderName":"西藏山南信商企业管理有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-03-30T16:00:00.000Z","changeQuantity":-2248100,"sharesChangeRatio":0.00082,"priceLimit":"2.06‐2.78","priceFloor":2.06,"priceCeiling":2.06,"averagePrice":2.06,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce6e","stockId":882,"source":"cn_info","shareholderName":"北京华联集团投资控股有限公司","declarationDate":"2024-12-06T16:00:00.000Z","date":"2024-12-06T16:00:00.000Z","changeQuantity":6127800,"sharesChangeRatio":0.00224,"priceLimit":"1.368","sharesHeldAfterChange":0.2819,"quantityHeldAfterChange":771609437,"priceFloor":1.368,"priceCeiling":1.368,"averagePrice":1.368,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce6d","stockId":882,"source":"cn_info","shareholderName":"北京华联集团投资控股有限公司","declarationDate":"2024-09-05T16:00:00.000Z","date":"2024-09-04T16:00:00.000Z","changeQuantity":3909100,"sharesChangeRatio":0.00143,"priceLimit":"1.076","sharesHeldAfterChange":0.2796,"quantityHeldAfterChange":765481637,"priceFloor":1.076,"priceCeiling":1.076,"averagePrice":1.076,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce6c","stockId":882,"source":"cn_info","shareholderName":"北京华联集团投资控股有限公司","declarationDate":"2024-06-24T16:00:00.000Z","date":"2024-06-23T16:00:00.000Z","changeQuantity":11928000,"sharesChangeRatio":0.00436,"priceLimit":"1.120","sharesHeldAfterChange":0.2782,"quantityHeldAfterChange":761572537,"priceFloor":1.12,"priceCeiling":1.12,"averagePrice":1.12,"stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce68","stockId":882,"source":"cn_info","shareholderName":"周剑军","declarationDate":"2024-06-13T16:00:00.000Z","date":"2024-06-12T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":185000,"candlestickAveragePrice":1.1211882826379607,"lastUpdated":"2025-07-30T09:43:21.138Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce69","stockId":882,"source":"cn_info","shareholderName":"王欣荣","declarationDate":"2024-06-13T16:00:00.000Z","date":"2024-06-12T16:00:00.000Z","changeQuantity":18600,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":160000,"candlestickAveragePrice":1.1211882826379607,"lastUpdated":"2025-07-30T09:43:21.141Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce6a","stockId":882,"source":"cn_info","shareholderName":"王锐","declarationDate":"2024-06-13T16:00:00.000Z","date":"2024-06-12T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":200000,"candlestickAveragePrice":1.1211882826379607,"lastUpdated":"2025-07-30T09:43:21.144Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce6b","stockId":882,"source":"cn_info","shareholderName":"马作群","declarationDate":"2024-06-13T16:00:00.000Z","date":"2024-06-12T16:00:00.000Z","changeQuantity":500000,"sharesChangeRatio":0.00018,"sharesHeldAfterChange":0.00031,"quantityHeldAfterChange":850000,"candlestickAveragePrice":1.1211882826379607,"lastUpdated":"2025-07-30T09:43:21.148Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce62","stockId":882,"source":"cn_info","shareholderName":"周剑军","declarationDate":"2024-06-05T16:00:00.000Z","date":"2024-06-04T16:00:00.000Z","changeQuantity":85000,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":85000,"candlestickAveragePrice":1.165602080986781,"lastUpdated":"2025-07-30T09:43:21.152Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce63","stockId":882,"source":"cn_info","shareholderName":"李春生","declarationDate":"2024-06-05T16:00:00.000Z","date":"2024-06-04T16:00:00.000Z","changeQuantity":450000,"sharesChangeRatio":0.00016,"sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":450000,"candlestickAveragePrice":1.165602080986781,"lastUpdated":"2025-07-30T09:43:21.155Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce64","stockId":882,"source":"cn_info","shareholderName":"李翠芳","declarationDate":"2024-06-05T16:00:00.000Z","date":"2024-06-04T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":55242,"candlestickAveragePrice":1.165602080986781,"lastUpdated":"2025-07-30T09:43:21.157Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce65","stockId":882,"source":"cn_info","shareholderName":"王欣荣","declarationDate":"2024-06-05T16:00:00.000Z","date":"2024-06-04T16:00:00.000Z","changeQuantity":141400,"sharesChangeRatio":0.00005,"sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":141400,"candlestickAveragePrice":1.165602080986781,"lastUpdated":"2025-07-30T09:43:21.160Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce66","stockId":882,"source":"cn_info","shareholderName":"王锐","declarationDate":"2024-06-05T16:00:00.000Z","date":"2024-06-04T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":100000,"candlestickAveragePrice":1.165602080986781,"lastUpdated":"2025-07-30T09:43:21.163Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98cb9bea94b6177ce67","stockId":882,"source":"cn_info","shareholderName":"马作群","declarationDate":"2024-06-05T16:00:00.000Z","date":"2024-06-04T16:00:00.000Z","changeQuantity":350000,"sharesChangeRatio":0.00013,"sharesHeldAfterChange":0.00013,"quantityHeldAfterChange":350000,"candlestickAveragePrice":1.165602080986781,"lastUpdated":"2025-07-30T09:43:21.166Z","stock":{"_id":882,"stockCode":"000882","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":882,"memoNum":3,"currency":"CNY","name":"华联股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":882,"date":"2026-07-14T16:00:00.000Z","sp":1.4},{"date":"2026-07-13T16:00:00.000Z","stockId":882,"sp":1.37},{"stockId":882,"date":"2026-07-12T16:00:00.000Z","sp":1.34},{"stockId":882,"date":"2026-07-09T16:00:00.000Z","sp":1.35},{"date":"2026-07-08T16:00:00.000Z","stockId":882,"sp":1.31},{"date":"2026-07-07T16:00:00.000Z","stockId":882,"sp":1.31},{"date":"2026-07-06T16:00:00.000Z","stockId":882,"sp":1.29},{"stockId":882,"date":"2026-07-05T16:00:00.000Z","sp":1.34},{"stockId":882,"date":"2026-07-02T16:00:00.000Z","sp":1.35},{"date":"2026-07-01T16:00:00.000Z","stockId":882,"sp":1.33},{"date":"2026-06-30T16:00:00.000Z","stockId":882,"sp":1.35},{"stockId":882,"date":"2026-06-29T16:00:00.000Z","sp":1.29},{"stockId":882,"date":"2026-06-28T16:00:00.000Z","sp":1.32},{"stockId":882,"date":"2026-06-25T16:00:00.000Z","sp":1.33},{"date":"2026-06-24T16:00:00.000Z","stockId":882,"sp":1.38},{"date":"2026-06-23T16:00:00.000Z","stockId":882,"sp":1.43},{"stockId":882,"date":"2026-06-22T16:00:00.000Z","sp":1.46},{"date":"2026-06-21T16:00:00.000Z","stockId":882,"sp":1.33},{"stockId":882,"date":"2026-06-17T16:00:00.000Z","sp":1.33},{"stockId":882,"date":"2026-06-16T16:00:00.000Z","sp":1.38},{"date":"2026-06-15T16:00:00.000Z","stockId":882,"sp":1.43},{"stockId":882,"date":"2026-06-14T16:00:00.000Z","sp":1.42},{"stockId":882,"date":"2026-06-11T16:00:00.000Z","sp":1.43},{"stockId":882,"date":"2026-06-10T16:00:00.000Z","sp":1.4},{"stockId":882,"date":"2026-06-09T16:00:00.000Z","sp":1.4},{"stockId":882,"date":"2026-06-08T16:00:00.000Z","sp":1.43},{"stockId":882,"date":"2026-06-07T16:00:00.000Z","sp":1.44},{"stockId":882,"date":"2026-06-04T16:00:00.000Z","sp":1.49},{"stockId":882,"date":"2026-06-03T16:00:00.000Z","sp":1.45},{"stockId":882,"date":"2026-06-02T16:00:00.000Z","sp":1.48},{"stockId":882,"date":"2026-06-01T16:00:00.000Z","sp":1.53},{"stockId":882,"date":"2026-05-31T16:00:00.000Z","sp":1.54},{"date":"2026-05-28T16:00:00.000Z","stockId":882,"sp":1.5},{"stockId":882,"date":"2026-05-27T16:00:00.000Z","sp":1.5},{"date":"2026-05-26T16:00:00.000Z","stockId":882,"sp":1.47},{"date":"2026-05-25T16:00:00.000Z","stockId":882,"sp":1.48},{"stockId":882,"date":"2026-05-24T16:00:00.000Z","sp":1.51},{"date":"2026-05-21T16:00:00.000Z","stockId":882,"sp":1.45},{"date":"2026-05-20T16:00:00.000Z","stockId":882,"sp":1.46},{"date":"2026-05-19T16:00:00.000Z","stockId":882,"sp":1.5},{"date":"2026-05-18T16:00:00.000Z","stockId":882,"sp":1.55},{"stockId":882,"date":"2026-05-17T16:00:00.000Z","sp":1.54},{"date":"2026-05-14T16:00:00.000Z","stockId":882,"sp":1.53},{"stockId":882,"date":"2026-05-13T16:00:00.000Z","sp":1.56},{"date":"2026-05-12T16:00:00.000Z","stockId":882,"sp":1.6},{"date":"2026-05-11T16:00:00.000Z","stockId":882,"sp":1.61},{"stockId":882,"date":"2026-05-10T16:00:00.000Z","sp":1.64},{"date":"2026-05-07T16:00:00.000Z","stockId":882,"sp":1.64},{"stockId":882,"date":"2026-05-06T16:00:00.000Z","sp":1.62},{"stockId":882,"date":"2026-05-05T16:00:00.000Z","sp":1.65},{"date":"2026-04-29T16:00:00.000Z","stockId":882,"sp":1.65},{"stockId":882,"date":"2026-04-28T16:00:00.000Z","sp":1.63},{"date":"2026-04-27T16:00:00.000Z","stockId":882,"sp":1.57},{"date":"2026-04-26T16:00:00.000Z","stockId":882,"sp":1.56},{"date":"2026-04-23T16:00:00.000Z","stockId":882,"sp":1.57},{"stockId":882,"date":"2026-04-22T16:00:00.000Z","sp":1.58},{"stockId":882,"date":"2026-04-21T16:00:00.000Z","sp":1.6},{"stockId":882,"date":"2026-04-20T16:00:00.000Z","sp":1.61},{"date":"2026-04-19T16:00:00.000Z","stockId":882,"sp":1.63},{"stockId":882,"date":"2026-04-16T16:00:00.000Z","sp":1.63},{"date":"2026-04-15T16:00:00.000Z","stockId":882,"sp":1.65},{"stockId":882,"date":"2026-04-14T16:00:00.000Z","sp":1.64},{"stockId":882,"date":"2026-04-13T16:00:00.000Z","sp":1.72},{"stockId":882,"date":"2026-04-12T16:00:00.000Z","sp":1.68},{"stockId":882,"date":"2026-04-09T16:00:00.000Z","sp":1.64},{"stockId":882,"date":"2026-04-08T16:00:00.000Z","sp":1.62},{"stockId":882,"date":"2026-04-07T16:00:00.000Z","sp":1.65},{"stockId":882,"date":"2026-04-06T16:00:00.000Z","sp":1.59},{"stockId":882,"date":"2026-04-02T16:00:00.000Z","sp":1.55},{"stockId":882,"date":"2026-04-01T16:00:00.000Z","sp":1.61},{"stockId":882,"date":"2026-03-31T16:00:00.000Z","sp":1.65},{"stockId":882,"date":"2026-03-30T16:00:00.000Z","sp":1.64},{"stockId":882,"date":"2026-03-29T16:00:00.000Z","sp":1.68},{"date":"2026-03-26T16:00:00.000Z","stockId":882,"sp":1.67},{"stockId":882,"date":"2026-03-25T16:00:00.000Z","sp":1.66},{"stockId":882,"date":"2026-03-24T16:00:00.000Z","sp":1.7},{"date":"2026-03-23T16:00:00.000Z","stockId":882,"sp":1.65},{"stockId":882,"date":"2026-03-22T16:00:00.000Z","sp":1.58},{"stockId":882,"date":"2026-03-19T16:00:00.000Z","sp":1.69},{"date":"2026-03-18T16:00:00.000Z","stockId":882,"sp":1.78},{"date":"2026-03-17T16:00:00.000Z","stockId":882,"sp":1.83},{"stockId":882,"date":"2026-03-16T16:00:00.000Z","sp":1.85},{"date":"2026-03-15T16:00:00.000Z","stockId":882,"sp":1.83},{"date":"2026-03-12T16:00:00.000Z","stockId":882,"sp":1.84},{"stockId":882,"date":"2026-03-11T16:00:00.000Z","sp":1.84},{"stockId":882,"date":"2026-03-10T16:00:00.000Z","sp":1.83},{"stockId":882,"date":"2026-03-09T16:00:00.000Z","sp":1.84},{"stockId":882,"date":"2026-03-08T16:00:00.000Z","sp":1.83},{"stockId":882,"date":"2026-03-05T16:00:00.000Z","sp":1.86},{"stockId":882,"date":"2026-03-04T16:00:00.000Z","sp":1.84},{"stockId":882,"date":"2026-03-03T16:00:00.000Z","sp":1.82},{"date":"2026-03-02T16:00:00.000Z","stockId":882,"sp":1.86},{"date":"2026-03-01T16:00:00.000Z","stockId":882,"sp":1.91},{"stockId":882,"date":"2026-02-26T16:00:00.000Z","sp":1.95},{"stockId":882,"date":"2026-02-25T16:00:00.000Z","sp":1.94},{"date":"2026-02-24T16:00:00.000Z","stockId":882,"sp":1.97},{"stockId":882,"date":"2026-02-23T16:00:00.000Z","sp":1.94},{"stockId":882,"date":"2026-02-12T16:00:00.000Z","sp":1.93},{"stockId":882,"date":"2026-02-11T16:00:00.000Z","sp":1.95},{"stockId":882,"date":"2026-02-10T16:00:00.000Z","sp":1.96},{"stockId":882,"date":"2026-02-09T16:00:00.000Z","sp":1.99},{"date":"2026-02-08T16:00:00.000Z","stockId":882,"sp":1.98},{"stockId":882,"date":"2026-02-05T16:00:00.000Z","sp":1.97},{"stockId":882,"date":"2026-02-04T16:00:00.000Z","sp":1.98},{"stockId":882,"date":"2026-02-03T16:00:00.000Z","sp":1.96},{"date":"2026-02-02T16:00:00.000Z","stockId":882,"sp":1.94},{"stockId":882,"date":"2026-02-01T16:00:00.000Z","sp":1.92},{"stockId":882,"date":"2026-01-29T16:00:00.000Z","sp":1.96},{"stockId":882,"date":"2026-01-28T16:00:00.000Z","sp":1.99},{"date":"2026-01-27T16:00:00.000Z","stockId":882,"sp":1.98},{"stockId":882,"date":"2026-01-26T16:00:00.000Z","sp":2},{"stockId":882,"date":"2026-01-25T16:00:00.000Z","sp":2.01},{"stockId":882,"date":"2026-01-22T16:00:00.000Z","sp":2.03},{"date":"2026-01-21T16:00:00.000Z","stockId":882,"sp":2.02},{"stockId":882,"date":"2026-01-20T16:00:00.000Z","sp":2.01},{"stockId":882,"date":"2026-01-19T16:00:00.000Z","sp":2.04},{"stockId":882,"date":"2026-01-18T16:00:00.000Z","sp":2.03},{"stockId":882,"date":"2026-01-15T16:00:00.000Z","sp":2.02},{"date":"2026-01-14T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2026-01-13T16:00:00.000Z","stockId":882,"sp":2.05},{"stockId":882,"date":"2026-01-12T16:00:00.000Z","sp":2.07},{"stockId":882,"date":"2026-01-11T16:00:00.000Z","sp":2.1},{"stockId":882,"date":"2026-01-08T16:00:00.000Z","sp":2.09},{"date":"2026-01-07T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2026-01-06T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2026-01-05T16:00:00.000Z","stockId":882,"sp":2.1},{"date":"2026-01-04T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-12-30T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-12-29T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-12-28T16:00:00.000Z","stockId":882,"sp":2.07},{"date":"2025-12-25T16:00:00.000Z","stockId":882,"sp":2.12},{"date":"2025-12-24T16:00:00.000Z","stockId":882,"sp":2.13},{"date":"2025-12-23T16:00:00.000Z","stockId":882,"sp":2.15},{"date":"2025-12-22T16:00:00.000Z","stockId":882,"sp":2.2},{"date":"2025-12-21T16:00:00.000Z","stockId":882,"sp":2.21},{"date":"2025-12-18T16:00:00.000Z","stockId":882,"sp":2.26},{"date":"2025-12-17T16:00:00.000Z","stockId":882,"sp":2.18},{"date":"2025-12-16T16:00:00.000Z","stockId":882,"sp":2.13},{"date":"2025-12-15T16:00:00.000Z","stockId":882,"sp":2.14},{"date":"2025-12-14T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-12-11T16:00:00.000Z","stockId":882,"sp":2.01},{"date":"2025-12-10T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-12-09T16:00:00.000Z","stockId":882,"sp":2.16},{"date":"2025-12-08T16:00:00.000Z","stockId":882,"sp":2.09},{"date":"2025-12-07T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-12-04T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-12-03T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-12-02T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-12-01T16:00:00.000Z","stockId":882,"sp":2.11},{"date":"2025-11-30T16:00:00.000Z","stockId":882,"sp":2.13},{"date":"2025-11-27T16:00:00.000Z","stockId":882,"sp":2.12},{"date":"2025-11-26T16:00:00.000Z","stockId":882,"sp":2.03},{"date":"2025-11-25T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-11-24T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-11-23T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-11-20T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2025-11-19T16:00:00.000Z","stockId":882,"sp":2.09},{"date":"2025-11-18T16:00:00.000Z","stockId":882,"sp":2.17},{"date":"2025-11-17T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-11-16T16:00:00.000Z","stockId":882,"sp":2.12},{"date":"2025-11-13T16:00:00.000Z","stockId":882,"sp":2.08},{"date":"2025-11-12T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-11-11T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-11-10T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-11-09T16:00:00.000Z","stockId":882,"sp":2.01},{"date":"2025-11-06T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-11-05T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2025-11-04T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-11-03T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-11-02T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-10-30T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2025-10-29T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2025-10-28T16:00:00.000Z","stockId":882,"sp":1.99},{"date":"2025-10-27T16:00:00.000Z","stockId":882,"sp":1.99},{"date":"2025-10-26T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-10-23T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-10-22T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-10-21T16:00:00.000Z","stockId":882,"sp":2.07},{"date":"2025-10-20T16:00:00.000Z","stockId":882,"sp":2.03},{"date":"2025-10-19T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2025-10-16T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2025-10-15T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-10-14T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-10-13T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-10-12T16:00:00.000Z","stockId":882,"sp":2.01},{"date":"2025-10-09T16:00:00.000Z","stockId":882,"sp":2.01},{"date":"2025-10-08T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-09-29T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-09-28T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-09-25T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-09-24T16:00:00.000Z","stockId":882,"sp":2.01},{"date":"2025-09-23T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-09-22T16:00:00.000Z","stockId":882,"sp":2.04},{"date":"2025-09-21T16:00:00.000Z","stockId":882,"sp":2.15},{"date":"2025-09-18T16:00:00.000Z","stockId":882,"sp":2.21},{"date":"2025-09-17T16:00:00.000Z","stockId":882,"sp":2.31},{"date":"2025-09-16T16:00:00.000Z","stockId":882,"sp":2.34},{"date":"2025-09-15T16:00:00.000Z","stockId":882,"sp":2.38},{"date":"2025-09-14T16:00:00.000Z","stockId":882,"sp":2.32},{"date":"2025-09-11T16:00:00.000Z","stockId":882,"sp":2.25},{"date":"2025-09-10T16:00:00.000Z","stockId":882,"sp":2.23},{"date":"2025-09-09T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-09-08T16:00:00.000Z","stockId":882,"sp":2.2},{"date":"2025-09-07T16:00:00.000Z","stockId":882,"sp":2.18},{"date":"2025-09-04T16:00:00.000Z","stockId":882,"sp":2.24},{"date":"2025-09-03T16:00:00.000Z","stockId":882,"sp":2.32},{"date":"2025-09-02T16:00:00.000Z","stockId":882,"sp":2.21},{"date":"2025-09-01T16:00:00.000Z","stockId":882,"sp":2.17},{"date":"2025-08-31T16:00:00.000Z","stockId":882,"sp":2.11},{"date":"2025-08-28T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-08-27T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-08-26T16:00:00.000Z","stockId":882,"sp":2.03},{"date":"2025-08-25T16:00:00.000Z","stockId":882,"sp":2.09},{"date":"2025-08-24T16:00:00.000Z","stockId":882,"sp":2.09},{"date":"2025-08-21T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-08-20T16:00:00.000Z","stockId":882,"sp":2.08},{"date":"2025-08-19T16:00:00.000Z","stockId":882,"sp":2.07},{"date":"2025-08-18T16:00:00.000Z","stockId":882,"sp":1.99},{"date":"2025-08-17T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-08-14T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2025-08-13T16:00:00.000Z","stockId":882,"sp":1.92},{"date":"2025-08-12T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2025-08-11T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-08-10T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-08-07T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2025-08-06T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-08-05T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2025-08-04T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2025-08-03T16:00:00.000Z","stockId":882,"sp":1.92},{"date":"2025-07-31T16:00:00.000Z","stockId":882,"sp":1.91},{"date":"2025-07-30T16:00:00.000Z","stockId":882,"sp":1.92},{"date":"2025-07-29T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-07-28T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-07-27T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2025-07-24T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-07-23T16:00:00.000Z","stockId":882,"sp":2.04},{"date":"2025-07-22T16:00:00.000Z","stockId":882,"sp":1.99},{"date":"2025-07-21T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-07-20T16:00:00.000Z","stockId":882,"sp":1.99},{"date":"2025-07-17T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2025-07-16T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2025-07-15T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2025-07-14T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2025-07-13T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-07-10T16:00:00.000Z","stockId":882,"sp":2.04},{"date":"2025-07-09T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-07-08T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-07-07T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-07-06T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2025-07-03T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2025-07-02T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-07-01T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-06-30T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2025-06-29T16:00:00.000Z","stockId":882,"sp":1.96},{"date":"2025-06-26T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2025-06-25T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2025-06-24T16:00:00.000Z","stockId":882,"sp":1.92},{"date":"2025-06-23T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2025-06-22T16:00:00.000Z","stockId":882,"sp":1.88},{"date":"2025-06-19T16:00:00.000Z","stockId":882,"sp":1.87},{"date":"2025-06-18T16:00:00.000Z","stockId":882,"sp":1.9},{"date":"2025-06-17T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2025-06-16T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2025-06-15T16:00:00.000Z","stockId":882,"sp":2},{"date":"2025-06-12T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-06-11T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-06-10T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-06-09T16:00:00.000Z","stockId":882,"sp":2.05},{"date":"2025-06-08T16:00:00.000Z","stockId":882,"sp":2.09},{"date":"2025-06-05T16:00:00.000Z","stockId":882,"sp":2.07},{"date":"2025-06-04T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-06-03T16:00:00.000Z","stockId":882,"sp":2.08},{"date":"2025-06-02T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2025-05-29T16:00:00.000Z","stockId":882,"sp":2.11},{"date":"2025-05-28T16:00:00.000Z","stockId":882,"sp":2.17},{"date":"2025-05-27T16:00:00.000Z","stockId":882,"sp":2.15},{"date":"2025-05-26T16:00:00.000Z","stockId":882,"sp":2.14},{"date":"2025-05-25T16:00:00.000Z","stockId":882,"sp":2.12},{"date":"2025-05-22T16:00:00.000Z","stockId":882,"sp":2.13},{"date":"2025-05-21T16:00:00.000Z","stockId":882,"sp":2.18},{"date":"2025-05-20T16:00:00.000Z","stockId":882,"sp":2.21},{"date":"2025-05-19T16:00:00.000Z","stockId":882,"sp":2.25},{"date":"2025-05-18T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-05-15T16:00:00.000Z","stockId":882,"sp":2.19},{"date":"2025-05-14T16:00:00.000Z","stockId":882,"sp":2.19},{"date":"2025-05-13T16:00:00.000Z","stockId":882,"sp":2.23},{"date":"2025-05-12T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-05-11T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-05-08T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-05-07T16:00:00.000Z","stockId":882,"sp":2.29},{"date":"2025-05-06T16:00:00.000Z","stockId":882,"sp":2.26},{"date":"2025-05-05T16:00:00.000Z","stockId":882,"sp":2.26},{"date":"2025-04-29T16:00:00.000Z","stockId":882,"sp":2.2},{"date":"2025-04-28T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-04-27T16:00:00.000Z","stockId":882,"sp":2.19},{"date":"2025-04-24T16:00:00.000Z","stockId":882,"sp":2.25},{"date":"2025-04-23T16:00:00.000Z","stockId":882,"sp":2.26},{"date":"2025-04-22T16:00:00.000Z","stockId":882,"sp":2.31},{"date":"2025-04-21T16:00:00.000Z","stockId":882,"sp":2.4},{"date":"2025-04-20T16:00:00.000Z","stockId":882,"sp":2.41},{"date":"2025-04-17T16:00:00.000Z","stockId":882,"sp":2.43},{"date":"2025-04-16T16:00:00.000Z","stockId":882,"sp":2.32},{"date":"2025-04-15T16:00:00.000Z","stockId":882,"sp":2.26},{"date":"2025-04-14T16:00:00.000Z","stockId":882,"sp":2.3},{"date":"2025-04-13T16:00:00.000Z","stockId":882,"sp":2.36},{"date":"2025-04-10T16:00:00.000Z","stockId":882,"sp":2.31},{"date":"2025-04-09T16:00:00.000Z","stockId":882,"sp":2.35},{"date":"2025-04-08T16:00:00.000Z","stockId":882,"sp":2.25},{"date":"2025-04-07T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-04-06T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2025-04-02T16:00:00.000Z","stockId":882,"sp":2.24},{"date":"2025-04-01T16:00:00.000Z","stockId":882,"sp":2.2},{"date":"2025-03-31T16:00:00.000Z","stockId":882,"sp":2.23},{"date":"2025-03-30T16:00:00.000Z","stockId":882,"sp":2.24},{"date":"2025-03-27T16:00:00.000Z","stockId":882,"sp":2.28},{"date":"2025-03-26T16:00:00.000Z","stockId":882,"sp":2.35},{"date":"2025-03-25T16:00:00.000Z","stockId":882,"sp":2.4},{"date":"2025-03-24T16:00:00.000Z","stockId":882,"sp":2.39},{"date":"2025-03-23T16:00:00.000Z","stockId":882,"sp":2.46},{"date":"2025-03-20T16:00:00.000Z","stockId":882,"sp":2.56},{"date":"2025-03-19T16:00:00.000Z","stockId":882,"sp":2.62},{"date":"2025-03-18T16:00:00.000Z","stockId":882,"sp":2.63},{"date":"2025-03-17T16:00:00.000Z","stockId":882,"sp":2.69},{"date":"2025-03-16T16:00:00.000Z","stockId":882,"sp":2.74},{"date":"2025-03-13T16:00:00.000Z","stockId":882,"sp":2.72},{"date":"2025-03-12T16:00:00.000Z","stockId":882,"sp":2.6},{"date":"2025-03-11T16:00:00.000Z","stockId":882,"sp":2.69},{"date":"2025-03-10T16:00:00.000Z","stockId":882,"sp":2.65},{"date":"2025-03-09T16:00:00.000Z","stockId":882,"sp":2.66},{"date":"2025-03-06T16:00:00.000Z","stockId":882,"sp":2.66},{"date":"2025-03-05T16:00:00.000Z","stockId":882,"sp":2.66},{"date":"2025-03-04T16:00:00.000Z","stockId":882,"sp":2.63},{"date":"2025-03-03T16:00:00.000Z","stockId":882,"sp":2.6},{"date":"2025-03-02T16:00:00.000Z","stockId":882,"sp":2.71},{"date":"2025-02-27T16:00:00.000Z","stockId":882,"sp":2.65},{"date":"2025-02-26T16:00:00.000Z","stockId":882,"sp":2.82},{"date":"2025-02-25T16:00:00.000Z","stockId":882,"sp":2.56},{"date":"2025-02-24T16:00:00.000Z","stockId":882,"sp":2.56},{"date":"2025-02-23T16:00:00.000Z","stockId":882,"sp":2.59},{"date":"2025-02-20T16:00:00.000Z","stockId":882,"sp":2.6},{"date":"2025-02-19T16:00:00.000Z","stockId":882,"sp":2.64},{"date":"2025-02-18T16:00:00.000Z","stockId":882,"sp":2.6},{"date":"2025-02-17T16:00:00.000Z","stockId":882,"sp":2.57},{"date":"2025-02-16T16:00:00.000Z","stockId":882,"sp":2.72},{"date":"2025-02-13T16:00:00.000Z","stockId":882,"sp":2.72},{"date":"2025-02-12T16:00:00.000Z","stockId":882,"sp":2.88},{"date":"2025-02-11T16:00:00.000Z","stockId":882,"sp":2.81},{"date":"2025-02-10T16:00:00.000Z","stockId":882,"sp":2.84},{"date":"2025-02-09T16:00:00.000Z","stockId":882,"sp":2.76},{"date":"2025-02-06T16:00:00.000Z","stockId":882,"sp":2.75},{"date":"2025-02-05T16:00:00.000Z","stockId":882,"sp":2.75},{"date":"2025-02-04T16:00:00.000Z","stockId":882,"sp":3.04},{"date":"2025-01-26T16:00:00.000Z","stockId":882,"sp":3.38},{"date":"2025-01-23T16:00:00.000Z","stockId":882,"sp":3.75},{"date":"2025-01-22T16:00:00.000Z","stockId":882,"sp":3.41},{"date":"2025-01-21T16:00:00.000Z","stockId":882,"sp":3.1},{"date":"2025-01-20T16:00:00.000Z","stockId":882,"sp":2.82},{"date":"2025-01-19T16:00:00.000Z","stockId":882,"sp":2.56},{"date":"2025-01-16T16:00:00.000Z","stockId":882,"sp":2.33},{"date":"2025-01-15T16:00:00.000Z","stockId":882,"sp":2.47},{"date":"2025-01-14T16:00:00.000Z","stockId":882,"sp":2.38},{"date":"2025-01-13T16:00:00.000Z","stockId":882,"sp":2.37},{"date":"2025-01-12T16:00:00.000Z","stockId":882,"sp":2.15},{"date":"2025-01-09T16:00:00.000Z","stockId":882,"sp":2.19},{"date":"2025-01-08T16:00:00.000Z","stockId":882,"sp":2.43},{"date":"2025-01-07T16:00:00.000Z","stockId":882,"sp":2.44},{"date":"2025-01-06T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2025-01-05T16:00:00.000Z","stockId":882,"sp":2.27},{"date":"2025-01-02T16:00:00.000Z","stockId":882,"sp":2.52},{"date":"2025-01-01T16:00:00.000Z","stockId":882,"sp":2.29},{"date":"2024-12-30T16:00:00.000Z","stockId":882,"sp":2.08},{"date":"2024-12-29T16:00:00.000Z","stockId":882,"sp":2.19},{"date":"2024-12-26T16:00:00.000Z","stockId":882,"sp":2.25},{"date":"2024-12-25T16:00:00.000Z","stockId":882,"sp":2.2},{"date":"2024-12-24T16:00:00.000Z","stockId":882,"sp":2.09},{"date":"2024-12-23T16:00:00.000Z","stockId":882,"sp":2.1},{"date":"2024-12-22T16:00:00.000Z","stockId":882,"sp":2.08},{"date":"2024-12-19T16:00:00.000Z","stockId":882,"sp":2.25},{"date":"2024-12-18T16:00:00.000Z","stockId":882,"sp":2.23},{"date":"2024-12-17T16:00:00.000Z","stockId":882,"sp":2.36},{"date":"2024-12-16T16:00:00.000Z","stockId":882,"sp":2.49},{"date":"2024-12-15T16:00:00.000Z","stockId":882,"sp":2.77},{"date":"2024-12-12T16:00:00.000Z","stockId":882,"sp":2.65},{"date":"2024-12-11T16:00:00.000Z","stockId":882,"sp":2.76},{"date":"2024-12-10T16:00:00.000Z","stockId":882,"sp":2.51},{"date":"2024-12-09T16:00:00.000Z","stockId":882,"sp":2.28},{"date":"2024-12-08T16:00:00.000Z","stockId":882,"sp":2.22},{"date":"2024-12-05T16:00:00.000Z","stockId":882,"sp":2.34},{"date":"2024-12-04T16:00:00.000Z","stockId":882,"sp":2.24},{"date":"2024-12-03T16:00:00.000Z","stockId":882,"sp":2.04},{"date":"2024-12-02T16:00:00.000Z","stockId":882,"sp":2.04},{"date":"2024-12-01T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2024-11-28T16:00:00.000Z","stockId":882,"sp":2.02},{"date":"2024-11-27T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2024-11-26T16:00:00.000Z","stockId":882,"sp":1.97},{"date":"2024-11-25T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2024-11-24T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2024-11-21T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2024-11-20T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2024-11-19T16:00:00.000Z","stockId":882,"sp":1.85},{"date":"2024-11-18T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2024-11-17T16:00:00.000Z","stockId":882,"sp":1.87},{"date":"2024-11-14T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2024-11-13T16:00:00.000Z","stockId":882,"sp":1.83},{"date":"2024-11-12T16:00:00.000Z","stockId":882,"sp":1.91},{"date":"2024-11-11T16:00:00.000Z","stockId":882,"sp":2},{"date":"2024-11-10T16:00:00.000Z","stockId":882,"sp":2.03},{"date":"2024-11-07T16:00:00.000Z","stockId":882,"sp":2.12},{"date":"2024-11-06T16:00:00.000Z","stockId":882,"sp":2.18},{"date":"2024-11-05T16:00:00.000Z","stockId":882,"sp":2.1},{"date":"2024-11-04T16:00:00.000Z","stockId":882,"sp":2.01},{"date":"2024-11-03T16:00:00.000Z","stockId":882,"sp":1.83},{"date":"2024-10-31T16:00:00.000Z","stockId":882,"sp":1.98},{"date":"2024-10-30T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2024-10-29T16:00:00.000Z","stockId":882,"sp":1.76},{"date":"2024-10-28T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2024-10-27T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2024-10-24T16:00:00.000Z","stockId":882,"sp":1.57},{"date":"2024-10-23T16:00:00.000Z","stockId":882,"sp":1.59},{"date":"2024-10-22T16:00:00.000Z","stockId":882,"sp":1.55},{"date":"2024-10-21T16:00:00.000Z","stockId":882,"sp":1.57},{"date":"2024-10-20T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-10-17T16:00:00.000Z","stockId":882,"sp":1.48},{"date":"2024-10-16T16:00:00.000Z","stockId":882,"sp":1.42},{"date":"2024-10-15T16:00:00.000Z","stockId":882,"sp":1.42},{"date":"2024-10-14T16:00:00.000Z","stockId":882,"sp":1.42},{"date":"2024-10-13T16:00:00.000Z","stockId":882,"sp":1.48},{"date":"2024-10-10T16:00:00.000Z","stockId":882,"sp":1.48},{"date":"2024-10-09T16:00:00.000Z","stockId":882,"sp":1.58},{"date":"2024-10-08T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-10-07T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2024-09-29T16:00:00.000Z","stockId":882,"sp":1.67},{"date":"2024-09-26T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-09-25T16:00:00.000Z","stockId":882,"sp":1.38},{"date":"2024-09-24T16:00:00.000Z","stockId":882,"sp":1.25},{"date":"2024-09-23T16:00:00.000Z","stockId":882,"sp":1.2},{"date":"2024-09-22T16:00:00.000Z","stockId":882,"sp":1.18},{"date":"2024-09-19T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-09-18T16:00:00.000Z","stockId":882,"sp":1.18},{"date":"2024-09-17T16:00:00.000Z","stockId":882,"sp":1.17},{"date":"2024-09-12T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-09-11T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-09-10T16:00:00.000Z","stockId":882,"sp":1.17},{"date":"2024-09-09T16:00:00.000Z","stockId":882,"sp":1.18},{"date":"2024-09-08T16:00:00.000Z","stockId":882,"sp":1.17},{"date":"2024-09-05T16:00:00.000Z","stockId":882,"sp":1.19},{"date":"2024-09-04T16:00:00.000Z","stockId":882,"sp":1.17},{"date":"2024-09-03T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-09-02T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-09-01T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-08-29T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-08-28T16:00:00.000Z","stockId":882,"sp":1.13},{"date":"2024-08-27T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-08-26T16:00:00.000Z","stockId":882,"sp":1.13},{"date":"2024-08-25T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-08-22T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-08-21T16:00:00.000Z","stockId":882,"sp":1.13},{"date":"2024-08-20T16:00:00.000Z","stockId":882,"sp":1.13},{"date":"2024-08-19T16:00:00.000Z","stockId":882,"sp":1.12},{"date":"2024-08-18T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-08-15T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-08-14T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-08-13T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-08-12T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-08-11T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-08-08T16:00:00.000Z","stockId":882,"sp":1.19},{"date":"2024-08-07T16:00:00.000Z","stockId":882,"sp":1.22},{"date":"2024-08-06T16:00:00.000Z","stockId":882,"sp":1.19},{"date":"2024-08-05T16:00:00.000Z","stockId":882,"sp":1.19},{"date":"2024-08-04T16:00:00.000Z","stockId":882,"sp":1.15},{"date":"2024-08-01T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-07-31T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-07-30T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-07-29T16:00:00.000Z","stockId":882,"sp":1.16},{"date":"2024-07-28T16:00:00.000Z","stockId":882,"sp":1.14},{"date":"2024-07-25T16:00:00.000Z","stockId":882,"sp":1.12},{"date":"2024-07-24T16:00:00.000Z","stockId":882,"sp":1.08},{"date":"2024-07-23T16:00:00.000Z","stockId":882,"sp":1.06},{"date":"2024-07-22T16:00:00.000Z","stockId":882,"sp":1.07},{"date":"2024-07-21T16:00:00.000Z","stockId":882,"sp":1.06},{"date":"2024-07-18T16:00:00.000Z","stockId":882,"sp":1.07},{"date":"2024-07-17T16:00:00.000Z","stockId":882,"sp":1.04},{"date":"2024-07-16T16:00:00.000Z","stockId":882,"sp":1.04},{"date":"2024-07-15T16:00:00.000Z","stockId":882,"sp":1.06},{"date":"2024-07-14T16:00:00.000Z","stockId":882,"sp":1.04},{"date":"2024-07-11T16:00:00.000Z","stockId":882,"sp":1.09},{"date":"2024-07-10T16:00:00.000Z","stockId":882,"sp":1.09},{"date":"2024-07-09T16:00:00.000Z","stockId":882,"sp":1.08},{"date":"2024-07-08T16:00:00.000Z","stockId":882,"sp":1.06},{"date":"2024-07-07T16:00:00.000Z","stockId":882,"sp":1.08},{"date":"2024-07-04T16:00:00.000Z","stockId":882,"sp":1.11},{"date":"2024-07-03T16:00:00.000Z","stockId":882,"sp":1.13},{"date":"2024-07-02T16:00:00.000Z","stockId":882,"sp":1.2},{"date":"2024-07-01T16:00:00.000Z","stockId":882,"sp":1.09},{"date":"2024-06-30T16:00:00.000Z","stockId":882,"sp":1.01},{"date":"2024-06-27T16:00:00.000Z","stockId":882,"sp":0.93},{"date":"2024-06-26T16:00:00.000Z","stockId":882,"sp":0.88},{"sp":0.95,"stockId":882,"date":"2024-06-25T16:00:00.000Z"},{"sp":0.98,"stockId":882,"date":"2024-06-24T16:00:00.000Z"},{"sp":0.94,"stockId":882,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.04,"stockId":882,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.05,"stockId":882,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.1,"stockId":882,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.13,"stockId":882,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.12,"stockId":882,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.15,"stockId":882,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.11,"stockId":882,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.13,"stockId":882,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.13,"stockId":882,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.17,"stockId":882,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.14,"stockId":882,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.16,"stockId":882,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.12,"stockId":882,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.19,"stockId":882,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.32,"stockId":882,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.31,"stockId":882,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.34,"stockId":882,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.36,"stockId":882,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.4,"stockId":882,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.4,"stockId":882,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.43,"stockId":882,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.46,"stockId":882,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.43,"stockId":882,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.45,"stockId":882,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.47,"stockId":882,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.44,"stockId":882,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.41,"stockId":882,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.42,"stockId":882,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.42,"stockId":882,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":882,"sp":1.43},{"date":"2024-05-08T16:00:00.000Z","stockId":882,"sp":1.42},{"date":"2024-05-07T16:00:00.000Z","stockId":882,"sp":1.4},{"date":"2024-05-06T16:00:00.000Z","stockId":882,"sp":1.43},{"date":"2024-05-05T16:00:00.000Z","stockId":882,"sp":1.43},{"date":"2024-04-29T16:00:00.000Z","stockId":882,"sp":1.42},{"date":"2024-04-28T16:00:00.000Z","stockId":882,"sp":1.43},{"date":"2024-04-25T16:00:00.000Z","stockId":882,"sp":1.36},{"date":"2024-04-24T16:00:00.000Z","stockId":882,"sp":1.34},{"date":"2024-04-23T16:00:00.000Z","stockId":882,"sp":1.34},{"date":"2024-04-22T16:00:00.000Z","stockId":882,"sp":1.33},{"date":"2024-04-21T16:00:00.000Z","stockId":882,"sp":1.32},{"date":"2024-04-18T16:00:00.000Z","stockId":882,"sp":1.33},{"date":"2024-04-17T16:00:00.000Z","stockId":882,"sp":1.34},{"date":"2024-04-16T16:00:00.000Z","stockId":882,"sp":1.37},{"date":"2024-04-15T16:00:00.000Z","stockId":882,"sp":1.3},{"date":"2024-04-14T16:00:00.000Z","stockId":882,"sp":1.41},{"date":"2024-04-11T16:00:00.000Z","stockId":882,"sp":1.48},{"date":"2024-04-10T16:00:00.000Z","stockId":882,"sp":1.5},{"date":"2024-04-09T16:00:00.000Z","stockId":882,"sp":1.5},{"date":"2024-04-08T16:00:00.000Z","stockId":882,"sp":1.51},{"date":"2024-04-07T16:00:00.000Z","stockId":882,"sp":1.5},{"date":"2024-04-02T16:00:00.000Z","stockId":882,"sp":1.53},{"date":"2024-04-01T16:00:00.000Z","stockId":882,"sp":1.54},{"date":"2024-03-31T16:00:00.000Z","stockId":882,"sp":1.53},{"date":"2024-03-28T16:00:00.000Z","stockId":882,"sp":1.51},{"date":"2024-03-27T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-03-26T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-03-25T16:00:00.000Z","stockId":882,"sp":1.54},{"date":"2024-03-24T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-03-21T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-03-20T16:00:00.000Z","stockId":882,"sp":1.54},{"date":"2024-03-19T16:00:00.000Z","stockId":882,"sp":1.54},{"date":"2024-03-18T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-03-17T16:00:00.000Z","stockId":882,"sp":1.53},{"date":"2024-03-14T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-03-13T16:00:00.000Z","stockId":882,"sp":1.5},{"date":"2024-03-12T16:00:00.000Z","stockId":882,"sp":1.5},{"date":"2024-03-11T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-03-10T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-03-07T16:00:00.000Z","stockId":882,"sp":1.46},{"date":"2024-03-06T16:00:00.000Z","stockId":882,"sp":1.47},{"date":"2024-03-05T16:00:00.000Z","stockId":882,"sp":1.47},{"date":"2024-03-04T16:00:00.000Z","stockId":882,"sp":1.46},{"date":"2024-03-03T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-02-29T16:00:00.000Z","stockId":882,"sp":1.51},{"date":"2024-02-28T16:00:00.000Z","stockId":882,"sp":1.53},{"date":"2024-02-27T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-02-26T16:00:00.000Z","stockId":882,"sp":1.56},{"date":"2024-02-25T16:00:00.000Z","stockId":882,"sp":1.53},{"date":"2024-02-22T16:00:00.000Z","stockId":882,"sp":1.52},{"date":"2024-02-21T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-02-20T16:00:00.000Z","stockId":882,"sp":1.49},{"date":"2024-02-19T16:00:00.000Z","stockId":882,"sp":1.46},{"date":"2024-02-18T16:00:00.000Z","stockId":882,"sp":1.47},{"date":"2024-02-07T16:00:00.000Z","stockId":882,"sp":1.46},{"date":"2024-02-06T16:00:00.000Z","stockId":882,"sp":1.37},{"date":"2024-02-05T16:00:00.000Z","stockId":882,"sp":1.38},{"date":"2024-02-04T16:00:00.000Z","stockId":882,"sp":1.33},{"date":"2024-02-01T16:00:00.000Z","stockId":882,"sp":1.48},{"date":"2024-01-31T16:00:00.000Z","stockId":882,"sp":1.55},{"date":"2024-01-30T16:00:00.000Z","stockId":882,"sp":1.6},{"date":"2024-01-29T16:00:00.000Z","stockId":882,"sp":1.63},{"date":"2024-01-28T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2024-01-25T16:00:00.000Z","stockId":882,"sp":1.76},{"date":"2024-01-24T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2024-01-23T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2024-01-22T16:00:00.000Z","stockId":882,"sp":1.65},{"date":"2024-01-21T16:00:00.000Z","stockId":882,"sp":1.7},{"date":"2024-01-18T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2024-01-17T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2024-01-16T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2024-01-15T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2024-01-14T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2024-01-11T16:00:00.000Z","stockId":882,"sp":1.72},{"date":"2024-01-10T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2024-01-09T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2024-01-08T16:00:00.000Z","stockId":882,"sp":1.67},{"date":"2024-01-07T16:00:00.000Z","stockId":882,"sp":1.64},{"date":"2024-01-04T16:00:00.000Z","stockId":882,"sp":1.67},{"date":"2024-01-03T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2024-01-02T16:00:00.000Z","stockId":882,"sp":1.7},{"date":"2024-01-01T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2023-12-28T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2023-12-27T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2023-12-26T16:00:00.000Z","stockId":882,"sp":1.66},{"date":"2023-12-25T16:00:00.000Z","stockId":882,"sp":1.66},{"date":"2023-12-24T16:00:00.000Z","stockId":882,"sp":1.67},{"date":"2023-12-21T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2023-12-20T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-12-19T16:00:00.000Z","stockId":882,"sp":1.7},{"date":"2023-12-18T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2023-12-17T16:00:00.000Z","stockId":882,"sp":1.79},{"date":"2023-12-14T16:00:00.000Z","stockId":882,"sp":1.84},{"date":"2023-12-13T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2023-12-12T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2023-12-11T16:00:00.000Z","stockId":882,"sp":1.82},{"date":"2023-12-10T16:00:00.000Z","stockId":882,"sp":1.77},{"date":"2023-12-07T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2023-12-06T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2023-12-05T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2023-12-04T16:00:00.000Z","stockId":882,"sp":1.79},{"date":"2023-12-03T16:00:00.000Z","stockId":882,"sp":1.82},{"date":"2023-11-30T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2023-11-29T16:00:00.000Z","stockId":882,"sp":1.78},{"date":"2023-11-28T16:00:00.000Z","stockId":882,"sp":1.77},{"date":"2023-11-27T16:00:00.000Z","stockId":882,"sp":1.79},{"date":"2023-11-26T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2023-11-23T16:00:00.000Z","stockId":882,"sp":1.84},{"date":"2023-11-22T16:00:00.000Z","stockId":882,"sp":1.83},{"date":"2023-11-21T16:00:00.000Z","stockId":882,"sp":1.82},{"date":"2023-11-20T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2023-11-19T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2023-11-16T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-11-15T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2023-11-14T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-11-13T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2023-11-12T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-11-09T16:00:00.000Z","stockId":882,"sp":1.7},{"date":"2023-11-08T16:00:00.000Z","stockId":882,"sp":1.72},{"date":"2023-11-07T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2023-11-06T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-11-05T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2023-11-02T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-11-01T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-10-31T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2023-10-30T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2023-10-29T16:00:00.000Z","stockId":882,"sp":1.72},{"date":"2023-10-26T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-10-25T16:00:00.000Z","stockId":882,"sp":1.7},{"date":"2023-10-24T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-10-23T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2023-10-22T16:00:00.000Z","stockId":882,"sp":1.65},{"date":"2023-10-19T16:00:00.000Z","stockId":882,"sp":1.67},{"date":"2023-10-18T16:00:00.000Z","stockId":882,"sp":1.66},{"date":"2023-10-17T16:00:00.000Z","stockId":882,"sp":1.66},{"date":"2023-10-16T16:00:00.000Z","stockId":882,"sp":1.7},{"date":"2023-10-15T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2023-10-12T16:00:00.000Z","stockId":882,"sp":1.69},{"date":"2023-10-11T16:00:00.000Z","stockId":882,"sp":1.72},{"date":"2023-10-10T16:00:00.000Z","stockId":882,"sp":1.68},{"date":"2023-10-09T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-10-08T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-09-27T16:00:00.000Z","stockId":882,"sp":1.74},{"date":"2023-09-26T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-09-25T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2023-09-24T16:00:00.000Z","stockId":882,"sp":1.75},{"date":"2023-09-21T16:00:00.000Z","stockId":882,"sp":1.78},{"date":"2023-09-20T16:00:00.000Z","stockId":882,"sp":1.76},{"date":"2023-09-19T16:00:00.000Z","stockId":882,"sp":1.76},{"date":"2023-09-18T16:00:00.000Z","stockId":882,"sp":1.78},{"date":"2023-09-17T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2023-09-14T16:00:00.000Z","stockId":882,"sp":1.79},{"date":"2023-09-13T16:00:00.000Z","stockId":882,"sp":1.76},{"date":"2023-09-12T16:00:00.000Z","stockId":882,"sp":1.77},{"date":"2023-09-11T16:00:00.000Z","stockId":882,"sp":1.77},{"date":"2023-09-10T16:00:00.000Z","stockId":882,"sp":1.79},{"date":"2023-09-07T16:00:00.000Z","stockId":882,"sp":1.8},{"date":"2023-09-06T16:00:00.000Z","stockId":882,"sp":1.79},{"date":"2023-09-05T16:00:00.000Z","stockId":882,"sp":1.83},{"date":"2023-09-04T16:00:00.000Z","stockId":882,"sp":1.82},{"date":"2023-09-03T16:00:00.000Z","stockId":882,"sp":1.88},{"date":"2023-08-31T16:00:00.000Z","stockId":882,"sp":1.85},{"date":"2023-08-30T16:00:00.000Z","stockId":882,"sp":1.82},{"date":"2023-08-29T16:00:00.000Z","stockId":882,"sp":1.85},{"date":"2023-08-28T16:00:00.000Z","stockId":882,"sp":1.91},{"date":"2023-08-27T16:00:00.000Z","stockId":882,"sp":1.9},{"date":"2023-08-24T16:00:00.000Z","stockId":882,"sp":1.85},{"date":"2023-08-23T16:00:00.000Z","stockId":882,"sp":1.86},{"date":"2023-08-22T16:00:00.000Z","stockId":882,"sp":1.87},{"date":"2023-08-21T16:00:00.000Z","stockId":882,"sp":1.9},{"date":"2023-08-20T16:00:00.000Z","stockId":882,"sp":1.88},{"date":"2023-08-17T16:00:00.000Z","stockId":882,"sp":1.89},{"date":"2023-08-16T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2023-08-15T16:00:00.000Z","stockId":882,"sp":1.93},{"date":"2023-08-14T16:00:00.000Z","stockId":882,"sp":1.92},{"date":"2023-08-13T16:00:00.000Z","stockId":882,"sp":1.92},{"date":"2023-08-10T16:00:00.000Z","stockId":882,"sp":1.9},{"date":"2023-08-09T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2023-08-08T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2023-08-07T16:00:00.000Z","stockId":882,"sp":1.94},{"date":"2023-08-06T16:00:00.000Z","stockId":882,"sp":1.99},{"date":"2023-08-03T16:00:00.000Z","stockId":882,"sp":2.03},{"date":"2023-08-02T16:00:00.000Z","stockId":882,"sp":2.12},{"date":"2023-08-01T16:00:00.000Z","stockId":882,"sp":2.14},{"date":"2023-07-31T16:00:00.000Z","stockId":882,"sp":2.06},{"date":"2023-07-30T16:00:00.000Z","stockId":882,"sp":2.15},{"date":"2023-07-27T16:00:00.000Z","stockId":882,"sp":1.95},{"date":"2023-07-26T16:00:00.000Z","stockId":882,"sp":1.88},{"date":"2023-07-25T16:00:00.000Z","stockId":882,"sp":1.91},{"date":"2023-07-24T16:00:00.000Z","stockId":882,"sp":1.87},{"date":"2023-07-23T16:00:00.000Z","stockId":882,"sp":1.81},{"date":"2023-07-20T16:00:00.000Z","stockId":882,"sp":1.83},{"date":"2023-07-19T16:00:00.000Z","stockId":882,"sp":1.77},{"date":"2023-07-18T16:00:00.000Z","stockId":882,"sp":1.73},{"date":"2023-07-17T16:00:00.000Z","stockId":882,"sp":1.71},{"date":"2023-07-16T16:00:00.000Z","stockId":882,"sp":1.7}],"dateFlag":"day"}