window.pageData = {"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"ipoDate":"2000-05-28T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"establishDate":"1998-12-29T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"安泰科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"atkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"latestLiftedDate":"2026-11-07T16:00:00.000Z","province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240201,"stockCode":"240201","name":"金属新材料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":67.9297058862618},"pb":{"mcw":4.8116355344251245},"ps_ttm":{"mcw":3.0806043325266},"dyr":{"mcw":0.005226593229866649}},"staticDividendYieldRatio":0.0051652622966148806},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240200,"stockCode":"240200","name":"金属非金属新材料","stockType":"industry","exchange":"sw","tickerId":240200,"source":"sw"},{"_id":2010000240201,"stockCode":"240201","name":"金属新材料","stockType":"industry","exchange":"sw","tickerId":240201,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240200,"stockCode":"240200","name":"金属新材料","stockType":"industry","exchange":"sw_2021","tickerId":240200,"source":"sw_2021"},{"_id":2020000240201,"stockCode":"240201","name":"其他金属新材料","stockType":"industry","exchange":"sw_2021","tickerId":240201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930598,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930598","tickerId":930598,"source":"csi","name":"稀土产业","weighting":0.0199},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00723},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00295},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0027},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0017},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0012},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00071},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00027},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00027}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.atmcn.com","companyName":"安泰科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":969,"type":"tr_dri","cagr_p_r_fs":0.040836863576957594,"cagr_p_r_fys":0.0813898143741063,"cagr_p_r_y1":0.8514878380046869,"cagr_p_r_y3":0.3722863402754788,"cagr_p_r_y5":0.260024879784575,"p_r_fs":1.8288590086228096,"cagr_p_r_d30":0.029451744449478623,"cagr_p_r_d60":0.18271733472149876,"cagr_p_r_d90":-0.03728813559322075,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2000-05-28T16:00:00.000Z","cagr_p_r_y10":0.05248860789068477,"cagr_p_r_y20":0.10073743684077208,"cagr_p_r_d14":0.023423423423423184,"cagr_p_r_d7":0.053314789058877876},"shnc":{"stockId":969,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":153444,"shnc_d90":-0.07220683733810601,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":153444,"shnc_q1":-0.07220683733810601,"shnc_q2":0.9576932891043634,"shnc_q3":0.827214594472296,"shnc_y1":0.8735759899388271,"shnc_y2":1.1985900962861074},"ple":{"stockId":969,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":969,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":0.0413,"mtaslb":959278248,"mtaslb_mc_r":0.041551072309014496,"mtaslb_fbc":-14557207,"mtaslb_fb":955163496,"mtaslb_smc":40900,"mtaslb_sb":4114752,"fb_mc_rc_d1":-0.00063054443477206,"fb_mc_rc_d5":-0.0008587130111974049,"fb_mc_rc_d20":-0.003355345995822448,"fb_mc_rc_d60":0.0023219121149995773,"fb_mc_rc_d120":0.0009308370793475722,"sb_mc_rc_d1":-0.00001414284338694448,"sb_mc_rc_d5":-0.00002571695760137982,"sb_mc_rc_d20":-0.0000330278746504072,"sb_mc_rc_d60":-0.00003513312394967995,"sb_mc_rc_d120":0.00001931311938314906,"npa_o_f_d1":-14557207,"npa_o_f_d120":51685275,"npa_o_f_d20":-76095161,"npa_o_f_d5":-19664153,"npa_o_f_d60":78427646,"fb_mc_rc_d240":0.002730868037140362,"npa_o_f_d240":223939842},"mm_ha":{"stockId":969,"type":"mm_ha","mm_sh":8749815,"mm_sha":180421185,"mm_sh_cap_r":0.008402377763390532,"spc":-0.0077,"mm_shc_v_r":0.17663146030575025,"mm_sh_nba_d1":58305080.285891965,"mm_sh_nba_d5":58305080.285891965,"mm_sh_nba_d20":58305080.285891965,"mm_sh_nba_d60":58305080.285891965,"mm_sh_nba_d120":-61516037.775438786,"mm_sh_nba_d240":4205320.704281367,"mm_sh_cap_rc_d1":0.004168945570989881,"mm_sh_cap_rc_d5":0.004168945570989881,"mm_sh_cap_rc_d20":0.004168945570989881,"mm_sh_cap_rc_d60":0.004168945570989881,"mm_sh_cap_rc_d120":-0.004874239683428013,"mm_sh_nbv_d1":4309631,"mm_sh_nbv_d5":4309631,"mm_sh_nbv_d20":4309631,"mm_sh_nbv_d60":4309631,"mm_sh_nbv_d120":-5038726,"mm_sh_nbv_d240":479741,"mm_sh_nbp_d1":22047481.834537756,"mm_sh_nbp_d5":4188629.422414252,"mm_sh_nbp_d20":4188629.422414252,"mm_sh_nbp_d60":4188629.422414252,"mm_sh_nbp_d120":-1853470.2047100698,"mm_sh_nbp_d240":27334367.902683567,"mm_sh_nbpr_d1":0.3781399789937785,"mm_sh_nbpr_d5":0.10479391474698296,"mm_sh_nbpr_d20":0.10479391474698296,"mm_sh_nbpr_d60":0.10479391474698296,"mm_sh_nbpr_d120":-0.04863988785320649,"mm_sh_nbpr_d240":0.3505636167450553,"mm_sh_cap_rc_d240":0.00046408013056622663,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0015194267071308011,"mm_shc_v_r_d20":0.008831573015287513,"mm_shc_v_r_d240":-0.00008790578702072879,"mm_shc_v_r_d5":0.03532629206115005,"mm_shc_v_r_d60":0.002943857671762504,"mm_sh_cap_rc_q1":-0.0050853417736679216,"mm_sh_cap_rc_q2":-0.0038231886428110977,"mm_sh_cap_rc_q3":0.00031531573503214977,"mm_sh_cap_rc_q4":-0.00866183715117587,"mm_sh_nba_q1":-110586711.2980684,"mm_sh_nba_q2":-83267249.82707667,"mm_sh_nba_q3":-24962169.54118471,"mm_sh_nba_q4":-144783287.60251546,"mm_sh_nbv_q1":-5295620,"mm_sh_nbv_q2":-3981277,"mm_sh_nbv_q3":328354,"mm_sh_nbv_q4":-9020003}},"priceMetrics":{"pe_ttm":62.55558187004062,"d_pe_ttm":70.25366618362698,"pb":4.056384630473872,"pb_wo_gw":4.503973720104599,"dyr":0.008802816901408451,"mc":23867800699.84,"mc_om":23867800699.84,"sp":22.72,"spc":0.0248,"ta":1133315687,"to_r":0.048412067263798604,"cmc":23659469069,"ecmc":15208298195.84,"ecmc_psh":99113,"shn":153444},"staticDividendYieldRatio":0.008802816901408451},"shareholdersEquityChangeData":[{"_id":"6898f6fc8c73c5ea996a7acc","stockId":969,"source":"cn_info","shareholderName":"王劲东","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-10T16:00:00.000Z","changeQuantity":-2700,"sharesChangeRatio":0,"priceLimit":"12.83","sharesHeldAfterChange":0.00021,"quantityHeldAfterChange":218300,"priceFloor":12.83,"priceCeiling":12.83,"averagePrice":12.83,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}},{"_id":"6897a5fead7817d949e5ba1c","stockId":969,"source":"cn_info","shareholderName":"王劲东","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-09T16:00:00.000Z","changeQuantity":-70000,"sharesChangeRatio":0.00007,"priceLimit":"12.56","priceFloor":12.56,"priceCeiling":12.56,"averagePrice":12.56,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}},{"_id":"6865f98db9bea94b6177d7ce","stockId":969,"source":"cn_info","shareholderName":"王铁军","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-21T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0.00001,"priceLimit":"12.74","sharesHeldAfterChange":0.00021,"quantityHeldAfterChange":220000,"priceFloor":12.74,"priceCeiling":12.74,"averagePrice":12.74,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}},{"_id":"6865f98db9bea94b6177d7cd","stockId":969,"source":"cn_info","shareholderName":"王铁军","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-15T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00001,"priceLimit":"12.70","priceFloor":12.7,"priceCeiling":12.7,"averagePrice":12.7,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}},{"_id":"6865f98db9bea94b6177d7cc","stockId":969,"source":"cn_info","shareholderName":"王铁军","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-14T16:00:00.000Z","changeQuantity":-10000,"sharesChangeRatio":0.00001,"priceLimit":"12.14","priceFloor":12.14,"priceCeiling":12.14,"averagePrice":12.14,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}},{"_id":"6865f98db9bea94b6177d7cb","stockId":969,"source":"cn_info","shareholderName":"王铁军","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-07T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0.00001,"priceLimit":"12.30","priceFloor":12.3,"priceCeiling":12.3,"averagePrice":12.3,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}},{"_id":"6865f98db9bea94b6177d7ca","stockId":969,"source":"cn_info","shareholderName":"王铁军","declarationDate":"2025-05-26T16:00:00.000Z","date":"2025-05-05T16:00:00.000Z","changeQuantity":-30000,"sharesChangeRatio":0.00003,"priceLimit":"11.90","priceFloor":11.9,"priceCeiling":11.9,"averagePrice":11.9,"stock":{"_id":969,"stockCode":"000969","exchange":"sz","market":"a","stockType":"company","followedNum":380,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":969,"memoNum":8,"currency":"CNY","name":"安泰科技","isFollowed":false}}],"priceMetricsList":[{"stockId":969,"date":"2026-05-21T16:00:00.000Z","sp":22.72},{"stockId":969,"date":"2026-05-20T16:00:00.000Z","sp":22.17},{"date":"2026-05-19T16:00:00.000Z","stockId":969,"sp":21.29},{"stockId":969,"date":"2026-05-18T16:00:00.000Z","sp":21.51},{"date":"2026-05-17T16:00:00.000Z","stockId":969,"sp":21.45},{"date":"2026-05-14T16:00:00.000Z","stockId":969,"sp":21.57},{"stockId":969,"date":"2026-05-13T16:00:00.000Z","sp":21.95},{"date":"2026-05-12T16:00:00.000Z","stockId":969,"sp":22.74},{"date":"2026-05-11T16:00:00.000Z","stockId":969,"sp":22.34},{"stockId":969,"date":"2026-05-10T16:00:00.000Z","sp":22.74},{"date":"2026-05-07T16:00:00.000Z","stockId":969,"sp":22.2},{"date":"2026-05-06T16:00:00.000Z","stockId":969,"sp":21.9},{"date":"2026-05-05T16:00:00.000Z","stockId":969,"sp":21.94},{"stockId":969,"date":"2026-04-29T16:00:00.000Z","sp":21.37},{"date":"2026-04-28T16:00:00.000Z","stockId":969,"sp":21.14},{"stockId":969,"date":"2026-04-27T16:00:00.000Z","sp":20.86},{"date":"2026-04-26T16:00:00.000Z","stockId":969,"sp":20.67},{"stockId":969,"date":"2026-04-23T16:00:00.000Z","sp":20.7},{"date":"2026-04-22T16:00:00.000Z","stockId":969,"sp":21.2},{"date":"2026-04-21T16:00:00.000Z","stockId":969,"sp":22.07},{"date":"2026-04-20T16:00:00.000Z","stockId":969,"sp":22.13},{"stockId":969,"date":"2026-04-19T16:00:00.000Z","sp":21.8},{"stockId":969,"date":"2026-04-16T16:00:00.000Z","sp":21.55},{"date":"2026-04-15T16:00:00.000Z","stockId":969,"sp":21.19},{"date":"2026-04-14T16:00:00.000Z","stockId":969,"sp":20.94},{"stockId":969,"date":"2026-04-13T16:00:00.000Z","sp":21.12},{"stockId":969,"date":"2026-04-12T16:00:00.000Z","sp":20.91},{"stockId":969,"date":"2026-04-09T16:00:00.000Z","sp":21.06},{"date":"2026-04-08T16:00:00.000Z","stockId":969,"sp":21.09},{"date":"2026-04-07T16:00:00.000Z","stockId":969,"sp":21.44},{"stockId":969,"date":"2026-04-06T16:00:00.000Z","sp":20.26},{"date":"2026-04-02T16:00:00.000Z","stockId":969,"sp":20.02},{"date":"2026-04-01T16:00:00.000Z","stockId":969,"sp":20.45},{"stockId":969,"date":"2026-03-31T16:00:00.000Z","sp":20.93},{"date":"2026-03-30T16:00:00.000Z","stockId":969,"sp":20.62},{"date":"2026-03-29T16:00:00.000Z","stockId":969,"sp":20.78},{"date":"2026-03-26T16:00:00.000Z","stockId":969,"sp":20.69},{"date":"2026-03-25T16:00:00.000Z","stockId":969,"sp":20.39},{"stockId":969,"date":"2026-03-24T16:00:00.000Z","sp":20.46},{"stockId":969,"date":"2026-03-23T16:00:00.000Z","sp":19.91},{"stockId":969,"date":"2026-03-22T16:00:00.000Z","sp":19.21},{"stockId":969,"date":"2026-03-19T16:00:00.000Z","sp":20.16},{"date":"2026-03-18T16:00:00.000Z","stockId":969,"sp":20.66},{"date":"2026-03-17T16:00:00.000Z","stockId":969,"sp":21.62},{"date":"2026-03-16T16:00:00.000Z","stockId":969,"sp":21.42},{"date":"2026-03-15T16:00:00.000Z","stockId":969,"sp":21.98},{"stockId":969,"date":"2026-03-12T16:00:00.000Z","sp":22.65},{"stockId":969,"date":"2026-03-11T16:00:00.000Z","sp":22.58},{"stockId":969,"date":"2026-03-10T16:00:00.000Z","sp":23.52},{"stockId":969,"date":"2026-03-09T16:00:00.000Z","sp":24.03},{"stockId":969,"date":"2026-03-08T16:00:00.000Z","sp":23.75},{"date":"2026-03-05T16:00:00.000Z","stockId":969,"sp":24.14},{"stockId":969,"date":"2026-03-04T16:00:00.000Z","sp":24.6},{"stockId":969,"date":"2026-03-03T16:00:00.000Z","sp":23.83},{"date":"2026-03-02T16:00:00.000Z","stockId":969,"sp":24.02},{"stockId":969,"date":"2026-03-01T16:00:00.000Z","sp":26.6},{"stockId":969,"date":"2026-02-26T16:00:00.000Z","sp":25.51},{"date":"2026-02-25T16:00:00.000Z","stockId":969,"sp":25},{"date":"2026-02-24T16:00:00.000Z","stockId":969,"sp":24.86},{"stockId":969,"date":"2026-02-23T16:00:00.000Z","sp":24.06},{"date":"2026-02-12T16:00:00.000Z","stockId":969,"sp":23.6},{"date":"2026-02-11T16:00:00.000Z","stockId":969,"sp":23.92},{"stockId":969,"date":"2026-02-10T16:00:00.000Z","sp":23.65},{"date":"2026-02-09T16:00:00.000Z","stockId":969,"sp":23.82},{"date":"2026-02-08T16:00:00.000Z","stockId":969,"sp":23.95},{"stockId":969,"date":"2026-02-05T16:00:00.000Z","sp":23.37},{"stockId":969,"date":"2026-02-04T16:00:00.000Z","sp":23.66},{"stockId":969,"date":"2026-02-03T16:00:00.000Z","sp":24.19},{"date":"2026-02-02T16:00:00.000Z","stockId":969,"sp":24.22},{"stockId":969,"date":"2026-02-01T16:00:00.000Z","sp":23.37},{"date":"2026-01-29T16:00:00.000Z","stockId":969,"sp":23.95},{"stockId":969,"date":"2026-01-28T16:00:00.000Z","sp":24.56},{"date":"2026-01-27T16:00:00.000Z","stockId":969,"sp":25.18},{"date":"2026-01-26T16:00:00.000Z","stockId":969,"sp":25.09},{"date":"2026-01-25T16:00:00.000Z","stockId":969,"sp":25.18},{"date":"2026-01-22T16:00:00.000Z","stockId":969,"sp":26.22},{"stockId":969,"date":"2026-01-21T16:00:00.000Z","sp":26},{"stockId":969,"date":"2026-01-20T16:00:00.000Z","sp":25.3},{"date":"2026-01-19T16:00:00.000Z","stockId":969,"sp":25.4},{"date":"2026-01-18T16:00:00.000Z","stockId":969,"sp":26.3},{"stockId":969,"date":"2026-01-15T16:00:00.000Z","sp":26.4},{"stockId":969,"date":"2026-01-14T16:00:00.000Z","sp":27.56},{"stockId":969,"date":"2026-01-13T16:00:00.000Z","sp":29.27},{"date":"2026-01-12T16:00:00.000Z","stockId":969,"sp":28.29},{"date":"2026-01-11T16:00:00.000Z","stockId":969,"sp":27.71},{"stockId":969,"date":"2026-01-08T16:00:00.000Z","sp":25.19},{"date":"2026-01-07T16:00:00.000Z","stockId":969,"sp":22.9},{"date":"2026-01-06T16:00:00.000Z","stockId":969,"sp":22.49},{"date":"2026-01-05T16:00:00.000Z","stockId":969,"sp":21.35},{"date":"2026-01-04T16:00:00.000Z","stockId":969,"sp":21.44},{"date":"2025-12-30T16:00:00.000Z","stockId":969,"sp":21.01},{"date":"2025-12-29T16:00:00.000Z","stockId":969,"sp":20.69},{"date":"2025-12-28T16:00:00.000Z","stockId":969,"sp":20.32},{"date":"2025-12-25T16:00:00.000Z","stockId":969,"sp":20.64},{"date":"2025-12-24T16:00:00.000Z","stockId":969,"sp":20.37},{"date":"2025-12-23T16:00:00.000Z","stockId":969,"sp":20.22},{"date":"2025-12-22T16:00:00.000Z","stockId":969,"sp":20.04},{"date":"2025-12-21T16:00:00.000Z","stockId":969,"sp":20.2},{"date":"2025-12-18T16:00:00.000Z","stockId":969,"sp":20.2},{"date":"2025-12-17T16:00:00.000Z","stockId":969,"sp":19.26},{"date":"2025-12-16T16:00:00.000Z","stockId":969,"sp":19.74},{"date":"2025-12-15T16:00:00.000Z","stockId":969,"sp":19.36},{"date":"2025-12-14T16:00:00.000Z","stockId":969,"sp":20.94},{"date":"2025-12-11T16:00:00.000Z","stockId":969,"sp":20.83},{"date":"2025-12-10T16:00:00.000Z","stockId":969,"sp":18.94},{"date":"2025-12-09T16:00:00.000Z","stockId":969,"sp":18.45},{"date":"2025-12-08T16:00:00.000Z","stockId":969,"sp":18.6},{"date":"2025-12-07T16:00:00.000Z","stockId":969,"sp":18.9},{"date":"2025-12-04T16:00:00.000Z","stockId":969,"sp":18.65},{"date":"2025-12-03T16:00:00.000Z","stockId":969,"sp":17.91},{"date":"2025-12-02T16:00:00.000Z","stockId":969,"sp":17.78},{"date":"2025-12-01T16:00:00.000Z","stockId":969,"sp":17.9},{"date":"2025-11-30T16:00:00.000Z","stockId":969,"sp":18.13},{"date":"2025-11-27T16:00:00.000Z","stockId":969,"sp":18.19},{"date":"2025-11-26T16:00:00.000Z","stockId":969,"sp":18.01},{"date":"2025-11-25T16:00:00.000Z","stockId":969,"sp":18.16},{"date":"2025-11-24T16:00:00.000Z","stockId":969,"sp":18.51},{"date":"2025-11-23T16:00:00.000Z","stockId":969,"sp":17.57},{"date":"2025-11-20T16:00:00.000Z","stockId":969,"sp":17.04},{"date":"2025-11-19T16:00:00.000Z","stockId":969,"sp":18},{"date":"2025-11-18T16:00:00.000Z","stockId":969,"sp":18.37},{"date":"2025-11-17T16:00:00.000Z","stockId":969,"sp":18.59},{"date":"2025-11-16T16:00:00.000Z","stockId":969,"sp":19.1},{"date":"2025-11-13T16:00:00.000Z","stockId":969,"sp":19.18},{"date":"2025-11-12T16:00:00.000Z","stockId":969,"sp":20.48},{"date":"2025-11-11T16:00:00.000Z","stockId":969,"sp":19.25},{"date":"2025-11-10T16:00:00.000Z","stockId":969,"sp":20.1},{"date":"2025-11-09T16:00:00.000Z","stockId":969,"sp":19.73},{"date":"2025-11-06T16:00:00.000Z","stockId":969,"sp":20.26},{"date":"2025-11-05T16:00:00.000Z","stockId":969,"sp":21.17},{"date":"2025-11-04T16:00:00.000Z","stockId":969,"sp":21.58},{"date":"2025-11-03T16:00:00.000Z","stockId":969,"sp":21.5},{"date":"2025-11-02T16:00:00.000Z","stockId":969,"sp":21.24},{"date":"2025-10-30T16:00:00.000Z","stockId":969,"sp":21.24},{"date":"2025-10-29T16:00:00.000Z","stockId":969,"sp":23.25},{"date":"2025-10-28T16:00:00.000Z","stockId":969,"sp":23.52},{"date":"2025-10-27T16:00:00.000Z","stockId":969,"sp":22.98},{"date":"2025-10-26T16:00:00.000Z","stockId":969,"sp":20.89},{"date":"2025-10-23T16:00:00.000Z","stockId":969,"sp":18.99},{"date":"2025-10-22T16:00:00.000Z","stockId":969,"sp":20.18},{"date":"2025-10-21T16:00:00.000Z","stockId":969,"sp":21.33},{"date":"2025-10-20T16:00:00.000Z","stockId":969,"sp":20.63},{"date":"2025-10-19T16:00:00.000Z","stockId":969,"sp":19.42},{"date":"2025-10-16T16:00:00.000Z","stockId":969,"sp":19.56},{"date":"2025-10-15T16:00:00.000Z","stockId":969,"sp":20.31},{"date":"2025-10-14T16:00:00.000Z","stockId":969,"sp":19.97},{"date":"2025-10-13T16:00:00.000Z","stockId":969,"sp":19.86},{"date":"2025-10-12T16:00:00.000Z","stockId":969,"sp":18.05},{"date":"2025-10-09T16:00:00.000Z","stockId":969,"sp":16.41},{"date":"2025-10-08T16:00:00.000Z","stockId":969,"sp":14.92},{"date":"2025-09-29T16:00:00.000Z","stockId":969,"sp":13.56},{"date":"2025-09-28T16:00:00.000Z","stockId":969,"sp":13.31},{"date":"2025-09-25T16:00:00.000Z","stockId":969,"sp":13.26},{"date":"2025-09-24T16:00:00.000Z","stockId":969,"sp":13.53},{"date":"2025-09-23T16:00:00.000Z","stockId":969,"sp":13.15},{"date":"2025-09-22T16:00:00.000Z","stockId":969,"sp":12.79},{"date":"2025-09-21T16:00:00.000Z","stockId":969,"sp":13.1},{"date":"2025-09-18T16:00:00.000Z","stockId":969,"sp":12.8},{"date":"2025-09-17T16:00:00.000Z","stockId":969,"sp":13.03},{"date":"2025-09-16T16:00:00.000Z","stockId":969,"sp":13.37},{"date":"2025-09-15T16:00:00.000Z","stockId":969,"sp":13.36},{"date":"2025-09-14T16:00:00.000Z","stockId":969,"sp":13.41},{"date":"2025-09-11T16:00:00.000Z","stockId":969,"sp":13.66},{"date":"2025-09-10T16:00:00.000Z","stockId":969,"sp":13.8},{"date":"2025-09-09T16:00:00.000Z","stockId":969,"sp":13.43},{"date":"2025-09-08T16:00:00.000Z","stockId":969,"sp":13.76},{"date":"2025-09-07T16:00:00.000Z","stockId":969,"sp":14.02},{"date":"2025-09-04T16:00:00.000Z","stockId":969,"sp":13.48},{"date":"2025-09-03T16:00:00.000Z","stockId":969,"sp":13.01},{"date":"2025-09-02T16:00:00.000Z","stockId":969,"sp":13.45},{"date":"2025-09-01T16:00:00.000Z","stockId":969,"sp":13.9},{"date":"2025-08-31T16:00:00.000Z","stockId":969,"sp":14.48},{"date":"2025-08-28T16:00:00.000Z","stockId":969,"sp":14.49},{"date":"2025-08-27T16:00:00.000Z","stockId":969,"sp":14.12},{"date":"2025-08-26T16:00:00.000Z","stockId":969,"sp":14},{"date":"2025-08-25T16:00:00.000Z","stockId":969,"sp":13.99},{"date":"2025-08-24T16:00:00.000Z","stockId":969,"sp":14.36},{"date":"2025-08-21T16:00:00.000Z","stockId":969,"sp":14},{"date":"2025-08-20T16:00:00.000Z","stockId":969,"sp":13.94},{"date":"2025-08-19T16:00:00.000Z","stockId":969,"sp":14.11},{"date":"2025-08-18T16:00:00.000Z","stockId":969,"sp":13.96},{"date":"2025-08-17T16:00:00.000Z","stockId":969,"sp":13.93},{"date":"2025-08-14T16:00:00.000Z","stockId":969,"sp":13.76},{"date":"2025-08-13T16:00:00.000Z","stockId":969,"sp":13.48},{"date":"2025-08-12T16:00:00.000Z","stockId":969,"sp":13.81},{"date":"2025-08-11T16:00:00.000Z","stockId":969,"sp":13.39},{"date":"2025-08-10T16:00:00.000Z","stockId":969,"sp":13.52},{"date":"2025-08-07T16:00:00.000Z","stockId":969,"sp":13.39},{"date":"2025-08-06T16:00:00.000Z","stockId":969,"sp":13.51},{"date":"2025-08-05T16:00:00.000Z","stockId":969,"sp":13.51},{"date":"2025-08-04T16:00:00.000Z","stockId":969,"sp":13.43},{"date":"2025-08-03T16:00:00.000Z","stockId":969,"sp":13.4},{"date":"2025-07-31T16:00:00.000Z","stockId":969,"sp":13.29},{"date":"2025-07-30T16:00:00.000Z","stockId":969,"sp":13.31},{"date":"2025-07-29T16:00:00.000Z","stockId":969,"sp":13.49},{"date":"2025-07-28T16:00:00.000Z","stockId":969,"sp":13.83},{"date":"2025-07-27T16:00:00.000Z","stockId":969,"sp":13.95},{"date":"2025-07-24T16:00:00.000Z","stockId":969,"sp":14.05},{"date":"2025-07-23T16:00:00.000Z","stockId":969,"sp":14.3},{"date":"2025-07-22T16:00:00.000Z","stockId":969,"sp":13.83},{"date":"2025-07-21T16:00:00.000Z","stockId":969,"sp":13.77},{"date":"2025-07-20T16:00:00.000Z","stockId":969,"sp":13.76},{"date":"2025-07-17T16:00:00.000Z","stockId":969,"sp":13.73},{"date":"2025-07-16T16:00:00.000Z","stockId":969,"sp":13.8},{"date":"2025-07-15T16:00:00.000Z","stockId":969,"sp":13.08},{"date":"2025-07-14T16:00:00.000Z","stockId":969,"sp":13.06},{"date":"2025-07-13T16:00:00.000Z","stockId":969,"sp":12.96},{"date":"2025-07-10T16:00:00.000Z","stockId":969,"sp":13.05},{"date":"2025-07-09T16:00:00.000Z","stockId":969,"sp":12.57},{"date":"2025-07-08T16:00:00.000Z","stockId":969,"sp":12.55},{"date":"2025-07-07T16:00:00.000Z","stockId":969,"sp":12.69},{"date":"2025-07-06T16:00:00.000Z","stockId":969,"sp":12.63},{"date":"2025-07-03T16:00:00.000Z","stockId":969,"sp":12.57},{"date":"2025-07-02T16:00:00.000Z","stockId":969,"sp":12.69},{"date":"2025-07-01T16:00:00.000Z","stockId":969,"sp":12.79},{"date":"2025-06-30T16:00:00.000Z","stockId":969,"sp":13.07},{"date":"2025-06-29T16:00:00.000Z","stockId":969,"sp":12.88},{"date":"2025-06-26T16:00:00.000Z","stockId":969,"sp":12.74},{"date":"2025-06-25T16:00:00.000Z","stockId":969,"sp":12.69},{"date":"2025-06-24T16:00:00.000Z","stockId":969,"sp":12.78},{"date":"2025-06-23T16:00:00.000Z","stockId":969,"sp":12.8},{"date":"2025-06-22T16:00:00.000Z","stockId":969,"sp":12.44},{"date":"2025-06-19T16:00:00.000Z","stockId":969,"sp":12.28},{"date":"2025-06-18T16:00:00.000Z","stockId":969,"sp":12.36},{"date":"2025-06-17T16:00:00.000Z","stockId":969,"sp":12.86},{"date":"2025-06-16T16:00:00.000Z","stockId":969,"sp":13.11},{"date":"2025-06-15T16:00:00.000Z","stockId":969,"sp":13.39},{"date":"2025-06-12T16:00:00.000Z","stockId":969,"sp":13.16},{"date":"2025-06-11T16:00:00.000Z","stockId":969,"sp":13.19},{"date":"2025-06-10T16:00:00.000Z","stockId":969,"sp":13.15},{"date":"2025-06-09T16:00:00.000Z","stockId":969,"sp":12.98},{"date":"2025-06-08T16:00:00.000Z","stockId":969,"sp":12.78},{"date":"2025-06-05T16:00:00.000Z","stockId":969,"sp":12.47},{"date":"2025-06-04T16:00:00.000Z","stockId":969,"sp":12.75},{"date":"2025-06-03T16:00:00.000Z","stockId":969,"sp":12.71},{"date":"2025-06-02T16:00:00.000Z","stockId":969,"sp":12.69},{"date":"2025-05-29T16:00:00.000Z","stockId":969,"sp":12.75},{"date":"2025-05-28T16:00:00.000Z","stockId":969,"sp":13.46},{"date":"2025-05-27T16:00:00.000Z","stockId":969,"sp":13.14},{"date":"2025-05-26T16:00:00.000Z","stockId":969,"sp":12.99},{"date":"2025-05-25T16:00:00.000Z","stockId":969,"sp":13.42},{"date":"2025-05-22T16:00:00.000Z","stockId":969,"sp":12.64},{"date":"2025-05-21T16:00:00.000Z","stockId":969,"sp":12.46},{"date":"2025-05-20T16:00:00.000Z","stockId":969,"sp":12.42},{"date":"2025-05-19T16:00:00.000Z","stockId":969,"sp":12.57},{"date":"2025-05-18T16:00:00.000Z","stockId":969,"sp":12.56},{"date":"2025-05-15T16:00:00.000Z","stockId":969,"sp":12.38},{"date":"2025-05-14T16:00:00.000Z","stockId":969,"sp":12.06},{"date":"2025-05-13T16:00:00.000Z","stockId":969,"sp":12.19},{"date":"2025-05-12T16:00:00.000Z","stockId":969,"sp":11.99},{"date":"2025-05-11T16:00:00.000Z","stockId":969,"sp":12.09},{"date":"2025-05-08T16:00:00.000Z","stockId":969,"sp":11.96},{"date":"2025-05-07T16:00:00.000Z","stockId":969,"sp":12.31},{"date":"2025-05-06T16:00:00.000Z","stockId":969,"sp":12.06},{"date":"2025-05-05T16:00:00.000Z","stockId":969,"sp":12.04},{"date":"2025-04-29T16:00:00.000Z","stockId":969,"sp":11.21},{"date":"2025-04-28T16:00:00.000Z","stockId":969,"sp":11.17},{"date":"2025-04-27T16:00:00.000Z","stockId":969,"sp":11.27},{"date":"2025-04-24T16:00:00.000Z","stockId":969,"sp":11.27},{"date":"2025-04-23T16:00:00.000Z","stockId":969,"sp":11.41},{"date":"2025-04-22T16:00:00.000Z","stockId":969,"sp":11.61},{"date":"2025-04-21T16:00:00.000Z","stockId":969,"sp":11.29},{"date":"2025-04-20T16:00:00.000Z","stockId":969,"sp":11.44},{"date":"2025-04-17T16:00:00.000Z","stockId":969,"sp":11.24},{"date":"2025-04-16T16:00:00.000Z","stockId":969,"sp":11.22},{"date":"2025-04-15T16:00:00.000Z","stockId":969,"sp":11.24},{"date":"2025-04-14T16:00:00.000Z","stockId":969,"sp":11.7},{"date":"2025-04-13T16:00:00.000Z","stockId":969,"sp":11.77},{"date":"2025-04-10T16:00:00.000Z","stockId":969,"sp":11.33},{"date":"2025-04-09T16:00:00.000Z","stockId":969,"sp":11.34},{"date":"2025-04-08T16:00:00.000Z","stockId":969,"sp":11.22},{"date":"2025-04-07T16:00:00.000Z","stockId":969,"sp":11.09},{"date":"2025-04-06T16:00:00.000Z","stockId":969,"sp":12},{"date":"2025-04-02T16:00:00.000Z","stockId":969,"sp":13.33},{"date":"2025-04-01T16:00:00.000Z","stockId":969,"sp":13.52},{"date":"2025-03-31T16:00:00.000Z","stockId":969,"sp":13.37},{"date":"2025-03-30T16:00:00.000Z","stockId":969,"sp":12.87},{"date":"2025-03-27T16:00:00.000Z","stockId":969,"sp":12.87},{"date":"2025-03-26T16:00:00.000Z","stockId":969,"sp":13.29},{"date":"2025-03-25T16:00:00.000Z","stockId":969,"sp":13.52},{"date":"2025-03-24T16:00:00.000Z","stockId":969,"sp":13.58},{"date":"2025-03-23T16:00:00.000Z","stockId":969,"sp":12.78},{"date":"2025-03-20T16:00:00.000Z","stockId":969,"sp":13.26},{"date":"2025-03-19T16:00:00.000Z","stockId":969,"sp":13.28},{"date":"2025-03-18T16:00:00.000Z","stockId":969,"sp":13.67},{"date":"2025-03-17T16:00:00.000Z","stockId":969,"sp":13.22},{"date":"2025-03-16T16:00:00.000Z","stockId":969,"sp":12.7},{"date":"2025-03-13T16:00:00.000Z","stockId":969,"sp":12.73},{"date":"2025-03-12T16:00:00.000Z","stockId":969,"sp":12.57},{"date":"2025-03-11T16:00:00.000Z","stockId":969,"sp":12.85},{"date":"2025-03-10T16:00:00.000Z","stockId":969,"sp":12.91},{"date":"2025-03-09T16:00:00.000Z","stockId":969,"sp":12.87},{"date":"2025-03-06T16:00:00.000Z","stockId":969,"sp":12.9},{"date":"2025-03-05T16:00:00.000Z","stockId":969,"sp":12.78},{"date":"2025-03-04T16:00:00.000Z","stockId":969,"sp":12.68},{"date":"2025-03-03T16:00:00.000Z","stockId":969,"sp":12.74},{"date":"2025-03-02T16:00:00.000Z","stockId":969,"sp":12.82},{"date":"2025-02-27T16:00:00.000Z","stockId":969,"sp":12.02},{"date":"2025-02-26T16:00:00.000Z","stockId":969,"sp":12.61},{"date":"2025-02-25T16:00:00.000Z","stockId":969,"sp":12.63},{"date":"2025-02-24T16:00:00.000Z","stockId":969,"sp":12.26},{"date":"2025-02-23T16:00:00.000Z","stockId":969,"sp":12.5},{"date":"2025-02-20T16:00:00.000Z","stockId":969,"sp":12.36},{"date":"2025-02-19T16:00:00.000Z","stockId":969,"sp":12.38},{"date":"2025-02-18T16:00:00.000Z","stockId":969,"sp":11.99},{"date":"2025-02-17T16:00:00.000Z","stockId":969,"sp":11.36},{"date":"2025-02-16T16:00:00.000Z","stockId":969,"sp":11.64},{"date":"2025-02-13T16:00:00.000Z","stockId":969,"sp":11.56},{"date":"2025-02-12T16:00:00.000Z","stockId":969,"sp":11.73},{"date":"2025-02-11T16:00:00.000Z","stockId":969,"sp":12.06},{"date":"2025-02-10T16:00:00.000Z","stockId":969,"sp":11.99},{"date":"2025-02-09T16:00:00.000Z","stockId":969,"sp":12.1},{"date":"2025-02-06T16:00:00.000Z","stockId":969,"sp":12.14},{"date":"2025-02-05T16:00:00.000Z","stockId":969,"sp":12.19},{"date":"2025-02-04T16:00:00.000Z","stockId":969,"sp":11.75},{"date":"2025-01-26T16:00:00.000Z","stockId":969,"sp":11.52},{"date":"2025-01-23T16:00:00.000Z","stockId":969,"sp":11.98},{"date":"2025-01-22T16:00:00.000Z","stockId":969,"sp":11.79},{"date":"2025-01-21T16:00:00.000Z","stockId":969,"sp":11.93},{"date":"2025-01-20T16:00:00.000Z","stockId":969,"sp":11.86},{"date":"2025-01-19T16:00:00.000Z","stockId":969,"sp":11.73},{"date":"2025-01-16T16:00:00.000Z","stockId":969,"sp":11.68},{"date":"2025-01-15T16:00:00.000Z","stockId":969,"sp":11.7},{"date":"2025-01-14T16:00:00.000Z","stockId":969,"sp":11.64},{"date":"2025-01-13T16:00:00.000Z","stockId":969,"sp":11.68},{"date":"2025-01-12T16:00:00.000Z","stockId":969,"sp":10.91},{"date":"2025-01-09T16:00:00.000Z","stockId":969,"sp":10.9},{"date":"2025-01-08T16:00:00.000Z","stockId":969,"sp":11.14},{"date":"2025-01-07T16:00:00.000Z","stockId":969,"sp":10.83},{"date":"2025-01-06T16:00:00.000Z","stockId":969,"sp":11.17},{"date":"2025-01-05T16:00:00.000Z","stockId":969,"sp":10.56},{"date":"2025-01-02T16:00:00.000Z","stockId":969,"sp":10.49},{"date":"2025-01-01T16:00:00.000Z","stockId":969,"sp":10.74},{"date":"2024-12-30T16:00:00.000Z","stockId":969,"sp":11.15},{"date":"2024-12-29T16:00:00.000Z","stockId":969,"sp":11.73},{"date":"2024-12-26T16:00:00.000Z","stockId":969,"sp":11.56},{"date":"2024-12-25T16:00:00.000Z","stockId":969,"sp":11.36},{"date":"2024-12-24T16:00:00.000Z","stockId":969,"sp":11.16},{"date":"2024-12-23T16:00:00.000Z","stockId":969,"sp":11.44},{"date":"2024-12-22T16:00:00.000Z","stockId":969,"sp":11.3},{"date":"2024-12-19T16:00:00.000Z","stockId":969,"sp":11.49},{"date":"2024-12-18T16:00:00.000Z","stockId":969,"sp":11.32},{"date":"2024-12-17T16:00:00.000Z","stockId":969,"sp":11.29},{"date":"2024-12-16T16:00:00.000Z","stockId":969,"sp":11.29},{"date":"2024-12-15T16:00:00.000Z","stockId":969,"sp":11.46},{"date":"2024-12-12T16:00:00.000Z","stockId":969,"sp":11.79},{"date":"2024-12-11T16:00:00.000Z","stockId":969,"sp":12.13},{"date":"2024-12-10T16:00:00.000Z","stockId":969,"sp":12.29},{"date":"2024-12-09T16:00:00.000Z","stockId":969,"sp":12.18},{"date":"2024-12-08T16:00:00.000Z","stockId":969,"sp":11.81},{"date":"2024-12-05T16:00:00.000Z","stockId":969,"sp":12.04},{"date":"2024-12-04T16:00:00.000Z","stockId":969,"sp":12.1},{"date":"2024-12-03T16:00:00.000Z","stockId":969,"sp":12},{"date":"2024-12-02T16:00:00.000Z","stockId":969,"sp":12.16},{"date":"2024-12-01T16:00:00.000Z","stockId":969,"sp":12.37},{"date":"2024-11-28T16:00:00.000Z","stockId":969,"sp":12.21},{"date":"2024-11-27T16:00:00.000Z","stockId":969,"sp":11.76},{"date":"2024-11-26T16:00:00.000Z","stockId":969,"sp":12},{"date":"2024-11-25T16:00:00.000Z","stockId":969,"sp":12.14},{"date":"2024-11-24T16:00:00.000Z","stockId":969,"sp":13.49},{"date":"2024-11-21T16:00:00.000Z","stockId":969,"sp":13.15},{"date":"2024-11-20T16:00:00.000Z","stockId":969,"sp":12.19},{"date":"2024-11-19T16:00:00.000Z","stockId":969,"sp":11.08},{"date":"2024-11-18T16:00:00.000Z","stockId":969,"sp":11.03},{"date":"2024-11-17T16:00:00.000Z","stockId":969,"sp":10.51},{"date":"2024-11-14T16:00:00.000Z","stockId":969,"sp":10.79},{"date":"2024-11-13T16:00:00.000Z","stockId":969,"sp":11.02},{"date":"2024-11-12T16:00:00.000Z","stockId":969,"sp":11.54},{"date":"2024-11-11T16:00:00.000Z","stockId":969,"sp":11.63},{"date":"2024-11-10T16:00:00.000Z","stockId":969,"sp":11.97},{"date":"2024-11-07T16:00:00.000Z","stockId":969,"sp":11.38},{"date":"2024-11-06T16:00:00.000Z","stockId":969,"sp":11.35},{"date":"2024-11-05T16:00:00.000Z","stockId":969,"sp":11.5},{"date":"2024-11-04T16:00:00.000Z","stockId":969,"sp":11.27},{"date":"2024-11-03T16:00:00.000Z","stockId":969,"sp":11.17},{"date":"2024-10-31T16:00:00.000Z","stockId":969,"sp":11.28},{"date":"2024-10-30T16:00:00.000Z","stockId":969,"sp":10.85},{"date":"2024-10-29T16:00:00.000Z","stockId":969,"sp":10.28},{"date":"2024-10-28T16:00:00.000Z","stockId":969,"sp":10.22},{"date":"2024-10-27T16:00:00.000Z","stockId":969,"sp":10.29},{"date":"2024-10-24T16:00:00.000Z","stockId":969,"sp":10.22},{"date":"2024-10-23T16:00:00.000Z","stockId":969,"sp":10.26},{"date":"2024-10-22T16:00:00.000Z","stockId":969,"sp":10.22},{"date":"2024-10-21T16:00:00.000Z","stockId":969,"sp":10.24},{"date":"2024-10-20T16:00:00.000Z","stockId":969,"sp":9.86},{"date":"2024-10-17T16:00:00.000Z","stockId":969,"sp":9.57},{"date":"2024-10-16T16:00:00.000Z","stockId":969,"sp":9.26},{"date":"2024-10-15T16:00:00.000Z","stockId":969,"sp":9.28},{"date":"2024-10-14T16:00:00.000Z","stockId":969,"sp":9.36},{"date":"2024-10-13T16:00:00.000Z","stockId":969,"sp":9.54},{"date":"2024-10-10T16:00:00.000Z","stockId":969,"sp":9.22},{"date":"2024-10-09T16:00:00.000Z","stockId":969,"sp":9.63},{"date":"2024-10-08T16:00:00.000Z","stockId":969,"sp":9.77},{"date":"2024-10-07T16:00:00.000Z","stockId":969,"sp":10.51},{"date":"2024-09-29T16:00:00.000Z","stockId":969,"sp":9.78},{"date":"2024-09-26T16:00:00.000Z","stockId":969,"sp":8.94},{"date":"2024-09-25T16:00:00.000Z","stockId":969,"sp":8.62},{"date":"2024-09-24T16:00:00.000Z","stockId":969,"sp":8.37},{"date":"2024-09-23T16:00:00.000Z","stockId":969,"sp":8.36},{"date":"2024-09-22T16:00:00.000Z","stockId":969,"sp":8.06},{"date":"2024-09-19T16:00:00.000Z","stockId":969,"sp":8.09},{"date":"2024-09-18T16:00:00.000Z","stockId":969,"sp":8.07},{"date":"2024-09-17T16:00:00.000Z","stockId":969,"sp":7.86},{"date":"2024-09-12T16:00:00.000Z","stockId":969,"sp":7.95},{"date":"2024-09-11T16:00:00.000Z","stockId":969,"sp":8.01},{"date":"2024-09-10T16:00:00.000Z","stockId":969,"sp":8.05},{"date":"2024-09-09T16:00:00.000Z","stockId":969,"sp":8.02},{"date":"2024-09-08T16:00:00.000Z","stockId":969,"sp":7.99},{"date":"2024-09-05T16:00:00.000Z","stockId":969,"sp":8.08},{"date":"2024-09-04T16:00:00.000Z","stockId":969,"sp":8.26},{"date":"2024-09-03T16:00:00.000Z","stockId":969,"sp":8.24},{"date":"2024-09-02T16:00:00.000Z","stockId":969,"sp":8.34},{"date":"2024-09-01T16:00:00.000Z","stockId":969,"sp":8.33},{"date":"2024-08-29T16:00:00.000Z","stockId":969,"sp":8.42},{"date":"2024-08-28T16:00:00.000Z","stockId":969,"sp":8.1},{"date":"2024-08-27T16:00:00.000Z","stockId":969,"sp":7.96},{"date":"2024-08-26T16:00:00.000Z","stockId":969,"sp":7.92},{"date":"2024-08-25T16:00:00.000Z","stockId":969,"sp":8.09},{"date":"2024-08-22T16:00:00.000Z","stockId":969,"sp":7.99},{"date":"2024-08-21T16:00:00.000Z","stockId":969,"sp":7.96},{"date":"2024-08-20T16:00:00.000Z","stockId":969,"sp":8.05},{"date":"2024-08-19T16:00:00.000Z","stockId":969,"sp":8.1},{"date":"2024-08-18T16:00:00.000Z","stockId":969,"sp":8.32},{"date":"2024-08-15T16:00:00.000Z","stockId":969,"sp":8.23},{"date":"2024-08-14T16:00:00.000Z","stockId":969,"sp":8.35},{"date":"2024-08-13T16:00:00.000Z","stockId":969,"sp":8.29},{"date":"2024-08-12T16:00:00.000Z","stockId":969,"sp":8.4},{"date":"2024-08-11T16:00:00.000Z","stockId":969,"sp":8.35},{"date":"2024-08-08T16:00:00.000Z","stockId":969,"sp":8.43},{"date":"2024-08-07T16:00:00.000Z","stockId":969,"sp":8.43},{"date":"2024-08-06T16:00:00.000Z","stockId":969,"sp":8.44},{"date":"2024-08-05T16:00:00.000Z","stockId":969,"sp":8.4},{"date":"2024-08-04T16:00:00.000Z","stockId":969,"sp":8.29},{"date":"2024-08-01T16:00:00.000Z","stockId":969,"sp":8.55},{"date":"2024-07-31T16:00:00.000Z","stockId":969,"sp":8.64},{"date":"2024-07-30T16:00:00.000Z","stockId":969,"sp":8.58},{"date":"2024-07-29T16:00:00.000Z","stockId":969,"sp":8.24},{"date":"2024-07-28T16:00:00.000Z","stockId":969,"sp":8.24},{"date":"2024-07-25T16:00:00.000Z","stockId":969,"sp":8.28},{"date":"2024-07-24T16:00:00.000Z","stockId":969,"sp":8.04},{"date":"2024-07-23T16:00:00.000Z","stockId":969,"sp":8.05},{"date":"2024-07-22T16:00:00.000Z","stockId":969,"sp":8.13},{"date":"2024-07-21T16:00:00.000Z","stockId":969,"sp":8.37},{"date":"2024-07-18T16:00:00.000Z","stockId":969,"sp":8.42},{"date":"2024-07-17T16:00:00.000Z","stockId":969,"sp":8.43},{"date":"2024-07-16T16:00:00.000Z","stockId":969,"sp":8.43},{"date":"2024-07-15T16:00:00.000Z","stockId":969,"sp":8.52},{"date":"2024-07-14T16:00:00.000Z","stockId":969,"sp":8.43},{"date":"2024-07-11T16:00:00.000Z","stockId":969,"sp":8.39},{"date":"2024-07-10T16:00:00.000Z","stockId":969,"sp":8.36},{"date":"2024-07-09T16:00:00.000Z","stockId":969,"sp":8.04},{"date":"2024-07-08T16:00:00.000Z","stockId":969,"sp":7.81},{"date":"2024-07-07T16:00:00.000Z","stockId":969,"sp":7.57},{"date":"2024-07-04T16:00:00.000Z","stockId":969,"sp":7.8},{"date":"2024-07-03T16:00:00.000Z","stockId":969,"sp":7.7},{"date":"2024-07-02T16:00:00.000Z","stockId":969,"sp":7.93},{"date":"2024-07-01T16:00:00.000Z","stockId":969,"sp":8.05},{"date":"2024-06-30T16:00:00.000Z","stockId":969,"sp":8.08},{"date":"2024-06-27T16:00:00.000Z","stockId":969,"sp":7.93},{"date":"2024-06-26T16:00:00.000Z","stockId":969,"sp":7.75},{"sp":8,"stockId":969,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.77,"stockId":969,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.74,"stockId":969,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.08,"stockId":969,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.13,"stockId":969,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.41,"stockId":969,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.46,"stockId":969,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.31,"stockId":969,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.3,"stockId":969,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.32,"stockId":969,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.37,"stockId":969,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.33,"stockId":969,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.29,"stockId":969,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.25,"stockId":969,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.43,"stockId":969,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.65,"stockId":969,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.55,"stockId":969,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.81,"stockId":969,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.74,"stockId":969,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.8,"stockId":969,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.64,"stockId":969,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.61,"stockId":969,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.51,"stockId":969,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.7,"stockId":969,"date":"2024-05-22T16:00:00.000Z"},{"sp":9,"stockId":969,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.11,"stockId":969,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.07,"stockId":969,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.95,"stockId":969,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.78,"stockId":969,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.87,"stockId":969,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.94,"stockId":969,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.89,"stockId":969,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":969,"sp":9.06},{"date":"2024-05-08T16:00:00.000Z","stockId":969,"sp":9.05},{"date":"2024-05-07T16:00:00.000Z","stockId":969,"sp":8.88},{"date":"2024-05-06T16:00:00.000Z","stockId":969,"sp":9.07},{"date":"2024-05-05T16:00:00.000Z","stockId":969,"sp":9.02},{"date":"2024-04-29T16:00:00.000Z","stockId":969,"sp":8.83},{"date":"2024-04-28T16:00:00.000Z","stockId":969,"sp":9},{"date":"2024-04-25T16:00:00.000Z","stockId":969,"sp":8.71},{"date":"2024-04-24T16:00:00.000Z","stockId":969,"sp":8.6},{"date":"2024-04-23T16:00:00.000Z","stockId":969,"sp":8.67},{"date":"2024-04-22T16:00:00.000Z","stockId":969,"sp":8.38},{"date":"2024-04-21T16:00:00.000Z","stockId":969,"sp":8.54},{"date":"2024-04-18T16:00:00.000Z","stockId":969,"sp":8.72},{"date":"2024-04-17T16:00:00.000Z","stockId":969,"sp":8.62},{"date":"2024-04-16T16:00:00.000Z","stockId":969,"sp":8.64},{"date":"2024-04-15T16:00:00.000Z","stockId":969,"sp":8.06},{"date":"2024-04-14T16:00:00.000Z","stockId":969,"sp":8.63},{"date":"2024-04-11T16:00:00.000Z","stockId":969,"sp":8.77},{"date":"2024-04-10T16:00:00.000Z","stockId":969,"sp":8.87},{"date":"2024-04-09T16:00:00.000Z","stockId":969,"sp":8.83},{"date":"2024-04-08T16:00:00.000Z","stockId":969,"sp":9},{"date":"2024-04-07T16:00:00.000Z","stockId":969,"sp":8.81},{"date":"2024-04-02T16:00:00.000Z","stockId":969,"sp":8.97},{"date":"2024-04-01T16:00:00.000Z","stockId":969,"sp":9.06},{"date":"2024-03-31T16:00:00.000Z","stockId":969,"sp":8.93},{"date":"2024-03-28T16:00:00.000Z","stockId":969,"sp":8.83},{"date":"2024-03-27T16:00:00.000Z","stockId":969,"sp":8.79},{"date":"2024-03-26T16:00:00.000Z","stockId":969,"sp":8.29},{"date":"2024-03-25T16:00:00.000Z","stockId":969,"sp":8.65},{"date":"2024-03-24T16:00:00.000Z","stockId":969,"sp":8.63},{"date":"2024-03-21T16:00:00.000Z","stockId":969,"sp":8.83},{"date":"2024-03-20T16:00:00.000Z","stockId":969,"sp":9.03},{"date":"2024-03-19T16:00:00.000Z","stockId":969,"sp":8.88},{"date":"2024-03-18T16:00:00.000Z","stockId":969,"sp":8.86},{"date":"2024-03-17T16:00:00.000Z","stockId":969,"sp":8.87},{"date":"2024-03-14T16:00:00.000Z","stockId":969,"sp":8.7},{"date":"2024-03-13T16:00:00.000Z","stockId":969,"sp":8.52},{"date":"2024-03-12T16:00:00.000Z","stockId":969,"sp":8.66},{"date":"2024-03-11T16:00:00.000Z","stockId":969,"sp":8.62},{"date":"2024-03-10T16:00:00.000Z","stockId":969,"sp":8.43},{"date":"2024-03-07T16:00:00.000Z","stockId":969,"sp":8.22},{"date":"2024-03-06T16:00:00.000Z","stockId":969,"sp":8.15},{"date":"2024-03-05T16:00:00.000Z","stockId":969,"sp":8.21},{"date":"2024-03-04T16:00:00.000Z","stockId":969,"sp":8.1},{"date":"2024-03-03T16:00:00.000Z","stockId":969,"sp":8.15},{"date":"2024-02-29T16:00:00.000Z","stockId":969,"sp":8.22},{"date":"2024-02-28T16:00:00.000Z","stockId":969,"sp":8.07},{"date":"2024-02-27T16:00:00.000Z","stockId":969,"sp":7.71},{"date":"2024-02-26T16:00:00.000Z","stockId":969,"sp":8.11},{"date":"2024-02-25T16:00:00.000Z","stockId":969,"sp":7.88},{"date":"2024-02-22T16:00:00.000Z","stockId":969,"sp":7.84},{"date":"2024-02-21T16:00:00.000Z","stockId":969,"sp":7.74},{"date":"2024-02-20T16:00:00.000Z","stockId":969,"sp":7.66},{"date":"2024-02-19T16:00:00.000Z","stockId":969,"sp":7.65},{"date":"2024-02-18T16:00:00.000Z","stockId":969,"sp":7.66},{"date":"2024-02-07T16:00:00.000Z","stockId":969,"sp":7.73},{"date":"2024-02-06T16:00:00.000Z","stockId":969,"sp":7.31},{"date":"2024-02-05T16:00:00.000Z","stockId":969,"sp":6.83},{"date":"2024-02-04T16:00:00.000Z","stockId":969,"sp":6.27},{"date":"2024-02-01T16:00:00.000Z","stockId":969,"sp":6.82},{"date":"2024-01-31T16:00:00.000Z","stockId":969,"sp":7.18},{"date":"2024-01-30T16:00:00.000Z","stockId":969,"sp":7.3},{"date":"2024-01-29T16:00:00.000Z","stockId":969,"sp":7.62},{"date":"2024-01-28T16:00:00.000Z","stockId":969,"sp":7.82},{"date":"2024-01-25T16:00:00.000Z","stockId":969,"sp":7.98},{"date":"2024-01-24T16:00:00.000Z","stockId":969,"sp":7.99},{"date":"2024-01-23T16:00:00.000Z","stockId":969,"sp":7.66},{"date":"2024-01-22T16:00:00.000Z","stockId":969,"sp":7.51},{"date":"2024-01-21T16:00:00.000Z","stockId":969,"sp":7.41},{"date":"2024-01-18T16:00:00.000Z","stockId":969,"sp":7.98},{"date":"2024-01-17T16:00:00.000Z","stockId":969,"sp":8},{"date":"2024-01-16T16:00:00.000Z","stockId":969,"sp":8.1},{"date":"2024-01-15T16:00:00.000Z","stockId":969,"sp":8.51},{"date":"2024-01-14T16:00:00.000Z","stockId":969,"sp":8.53},{"date":"2024-01-11T16:00:00.000Z","stockId":969,"sp":8.62},{"date":"2024-01-10T16:00:00.000Z","stockId":969,"sp":8.65},{"date":"2024-01-09T16:00:00.000Z","stockId":969,"sp":8.41},{"date":"2024-01-08T16:00:00.000Z","stockId":969,"sp":8.46},{"date":"2024-01-07T16:00:00.000Z","stockId":969,"sp":8.46},{"date":"2024-01-04T16:00:00.000Z","stockId":969,"sp":8.8},{"date":"2024-01-03T16:00:00.000Z","stockId":969,"sp":9.08},{"date":"2024-01-02T16:00:00.000Z","stockId":969,"sp":9.13},{"date":"2024-01-01T16:00:00.000Z","stockId":969,"sp":9.4},{"date":"2023-12-28T16:00:00.000Z","stockId":969,"sp":8.99},{"date":"2023-12-27T16:00:00.000Z","stockId":969,"sp":8.87},{"date":"2023-12-26T16:00:00.000Z","stockId":969,"sp":8.62},{"date":"2023-12-25T16:00:00.000Z","stockId":969,"sp":8.55},{"date":"2023-12-24T16:00:00.000Z","stockId":969,"sp":8.68},{"date":"2023-12-21T16:00:00.000Z","stockId":969,"sp":8.71},{"date":"2023-12-20T16:00:00.000Z","stockId":969,"sp":8.72},{"date":"2023-12-19T16:00:00.000Z","stockId":969,"sp":8.76},{"date":"2023-12-18T16:00:00.000Z","stockId":969,"sp":8.91},{"date":"2023-12-17T16:00:00.000Z","stockId":969,"sp":8.88},{"date":"2023-12-14T16:00:00.000Z","stockId":969,"sp":9.1},{"date":"2023-12-13T16:00:00.000Z","stockId":969,"sp":9.17},{"date":"2023-12-12T16:00:00.000Z","stockId":969,"sp":9.23},{"date":"2023-12-11T16:00:00.000Z","stockId":969,"sp":9.3},{"date":"2023-12-10T16:00:00.000Z","stockId":969,"sp":9.3},{"date":"2023-12-07T16:00:00.000Z","stockId":969,"sp":9.2},{"date":"2023-12-06T16:00:00.000Z","stockId":969,"sp":9.29},{"date":"2023-12-05T16:00:00.000Z","stockId":969,"sp":9.38},{"date":"2023-12-04T16:00:00.000Z","stockId":969,"sp":9.33},{"date":"2023-12-03T16:00:00.000Z","stockId":969,"sp":9.57},{"date":"2023-11-30T16:00:00.000Z","stockId":969,"sp":9.6},{"date":"2023-11-29T16:00:00.000Z","stockId":969,"sp":9.64},{"date":"2023-11-28T16:00:00.000Z","stockId":969,"sp":9.8},{"date":"2023-11-27T16:00:00.000Z","stockId":969,"sp":9.77},{"date":"2023-11-26T16:00:00.000Z","stockId":969,"sp":9.81},{"date":"2023-11-23T16:00:00.000Z","stockId":969,"sp":9.56},{"date":"2023-11-22T16:00:00.000Z","stockId":969,"sp":9.82},{"date":"2023-11-21T16:00:00.000Z","stockId":969,"sp":9.67},{"date":"2023-11-20T16:00:00.000Z","stockId":969,"sp":9.83},{"date":"2023-11-19T16:00:00.000Z","stockId":969,"sp":9.98},{"date":"2023-11-16T16:00:00.000Z","stockId":969,"sp":9.78},{"date":"2023-11-15T16:00:00.000Z","stockId":969,"sp":9.72},{"date":"2023-11-14T16:00:00.000Z","stockId":969,"sp":9.84},{"date":"2023-11-13T16:00:00.000Z","stockId":969,"sp":9.85},{"date":"2023-11-12T16:00:00.000Z","stockId":969,"sp":9.82},{"date":"2023-11-09T16:00:00.000Z","stockId":969,"sp":9.7},{"date":"2023-11-08T16:00:00.000Z","stockId":969,"sp":9.71},{"date":"2023-11-07T16:00:00.000Z","stockId":969,"sp":9.69},{"date":"2023-11-06T16:00:00.000Z","stockId":969,"sp":9.72},{"date":"2023-11-05T16:00:00.000Z","stockId":969,"sp":9.63},{"date":"2023-11-02T16:00:00.000Z","stockId":969,"sp":9.34},{"date":"2023-11-01T16:00:00.000Z","stockId":969,"sp":9.18},{"date":"2023-10-31T16:00:00.000Z","stockId":969,"sp":9.59},{"date":"2023-10-30T16:00:00.000Z","stockId":969,"sp":9.47},{"date":"2023-10-29T16:00:00.000Z","stockId":969,"sp":9.7},{"date":"2023-10-26T16:00:00.000Z","stockId":969,"sp":9.59},{"date":"2023-10-25T16:00:00.000Z","stockId":969,"sp":9.52},{"date":"2023-10-24T16:00:00.000Z","stockId":969,"sp":9.32},{"date":"2023-10-23T16:00:00.000Z","stockId":969,"sp":9.14},{"date":"2023-10-22T16:00:00.000Z","stockId":969,"sp":9.03},{"date":"2023-10-19T16:00:00.000Z","stockId":969,"sp":9.19},{"date":"2023-10-18T16:00:00.000Z","stockId":969,"sp":9.26},{"date":"2023-10-17T16:00:00.000Z","stockId":969,"sp":9.33},{"date":"2023-10-16T16:00:00.000Z","stockId":969,"sp":9.68},{"date":"2023-10-15T16:00:00.000Z","stockId":969,"sp":9.65},{"date":"2023-10-12T16:00:00.000Z","stockId":969,"sp":9.66},{"date":"2023-10-11T16:00:00.000Z","stockId":969,"sp":9.66},{"date":"2023-10-10T16:00:00.000Z","stockId":969,"sp":9.48},{"date":"2023-10-09T16:00:00.000Z","stockId":969,"sp":9.51},{"date":"2023-10-08T16:00:00.000Z","stockId":969,"sp":9.42},{"date":"2023-09-27T16:00:00.000Z","stockId":969,"sp":9.43},{"date":"2023-09-26T16:00:00.000Z","stockId":969,"sp":9.32},{"date":"2023-09-25T16:00:00.000Z","stockId":969,"sp":9.34},{"date":"2023-09-24T16:00:00.000Z","stockId":969,"sp":9.41},{"date":"2023-09-21T16:00:00.000Z","stockId":969,"sp":9.4},{"date":"2023-09-20T16:00:00.000Z","stockId":969,"sp":9.3},{"date":"2023-09-19T16:00:00.000Z","stockId":969,"sp":9.35},{"date":"2023-09-18T16:00:00.000Z","stockId":969,"sp":9.48},{"date":"2023-09-17T16:00:00.000Z","stockId":969,"sp":9.67},{"date":"2023-09-14T16:00:00.000Z","stockId":969,"sp":9.78},{"date":"2023-09-13T16:00:00.000Z","stockId":969,"sp":9.55},{"date":"2023-09-12T16:00:00.000Z","stockId":969,"sp":9.55},{"date":"2023-09-11T16:00:00.000Z","stockId":969,"sp":9.7},{"date":"2023-09-10T16:00:00.000Z","stockId":969,"sp":9.78},{"date":"2023-09-07T16:00:00.000Z","stockId":969,"sp":9.77},{"date":"2023-09-06T16:00:00.000Z","stockId":969,"sp":9.57},{"date":"2023-09-05T16:00:00.000Z","stockId":969,"sp":9.82},{"date":"2023-09-04T16:00:00.000Z","stockId":969,"sp":9.66},{"date":"2023-09-03T16:00:00.000Z","stockId":969,"sp":9.58},{"date":"2023-08-31T16:00:00.000Z","stockId":969,"sp":9.45},{"date":"2023-08-30T16:00:00.000Z","stockId":969,"sp":9.42},{"date":"2023-08-29T16:00:00.000Z","stockId":969,"sp":9.41},{"date":"2023-08-28T16:00:00.000Z","stockId":969,"sp":9.33},{"date":"2023-08-27T16:00:00.000Z","stockId":969,"sp":9.46},{"date":"2023-08-24T16:00:00.000Z","stockId":969,"sp":8.67},{"date":"2023-08-23T16:00:00.000Z","stockId":969,"sp":8.58},{"date":"2023-08-22T16:00:00.000Z","stockId":969,"sp":8.55},{"date":"2023-08-21T16:00:00.000Z","stockId":969,"sp":8.89},{"date":"2023-08-20T16:00:00.000Z","stockId":969,"sp":8.8},{"date":"2023-08-17T16:00:00.000Z","stockId":969,"sp":8.94},{"date":"2023-08-16T16:00:00.000Z","stockId":969,"sp":9.04},{"date":"2023-08-15T16:00:00.000Z","stockId":969,"sp":8.88},{"date":"2023-08-14T16:00:00.000Z","stockId":969,"sp":9.12},{"date":"2023-08-13T16:00:00.000Z","stockId":969,"sp":9.2},{"date":"2023-08-10T16:00:00.000Z","stockId":969,"sp":9.33},{"date":"2023-08-09T16:00:00.000Z","stockId":969,"sp":9.63},{"date":"2023-08-08T16:00:00.000Z","stockId":969,"sp":9.72},{"date":"2023-08-07T16:00:00.000Z","stockId":969,"sp":10.1},{"date":"2023-08-06T16:00:00.000Z","stockId":969,"sp":9.86},{"date":"2023-08-03T16:00:00.000Z","stockId":969,"sp":9.77},{"date":"2023-08-02T16:00:00.000Z","stockId":969,"sp":9.38},{"date":"2023-08-01T16:00:00.000Z","stockId":969,"sp":9.8},{"date":"2023-07-31T16:00:00.000Z","stockId":969,"sp":9.37},{"date":"2023-07-30T16:00:00.000Z","stockId":969,"sp":9.23},{"date":"2023-07-27T16:00:00.000Z","stockId":969,"sp":9.17},{"date":"2023-07-26T16:00:00.000Z","stockId":969,"sp":9.09},{"date":"2023-07-25T16:00:00.000Z","stockId":969,"sp":9.2},{"date":"2023-07-24T16:00:00.000Z","stockId":969,"sp":9.34},{"date":"2023-07-23T16:00:00.000Z","stockId":969,"sp":9.18},{"date":"2023-07-20T16:00:00.000Z","stockId":969,"sp":9.18},{"date":"2023-07-19T16:00:00.000Z","stockId":969,"sp":9.23},{"date":"2023-07-18T16:00:00.000Z","stockId":969,"sp":9.44},{"date":"2023-07-17T16:00:00.000Z","stockId":969,"sp":9.49},{"date":"2023-07-16T16:00:00.000Z","stockId":969,"sp":9.37},{"date":"2023-07-13T16:00:00.000Z","stockId":969,"sp":9.44},{"date":"2023-07-12T16:00:00.000Z","stockId":969,"sp":9.48},{"date":"2023-07-11T16:00:00.000Z","stockId":969,"sp":9.29},{"date":"2023-07-10T16:00:00.000Z","stockId":969,"sp":9.42},{"date":"2023-07-09T16:00:00.000Z","stockId":969,"sp":9.36},{"date":"2023-07-06T16:00:00.000Z","stockId":969,"sp":9.43},{"date":"2023-07-05T16:00:00.000Z","stockId":969,"sp":9.55},{"date":"2023-07-04T16:00:00.000Z","stockId":969,"sp":9.58},{"date":"2023-07-03T16:00:00.000Z","stockId":969,"sp":9.45},{"date":"2023-07-02T16:00:00.000Z","stockId":969,"sp":9.42},{"date":"2023-06-29T16:00:00.000Z","stockId":969,"sp":9.47},{"date":"2023-06-28T16:00:00.000Z","stockId":969,"sp":9.49},{"date":"2023-06-27T16:00:00.000Z","stockId":969,"sp":9.38},{"date":"2023-06-26T16:00:00.000Z","stockId":969,"sp":9.46},{"date":"2023-06-25T16:00:00.000Z","stockId":969,"sp":9.21},{"date":"2023-06-20T16:00:00.000Z","stockId":969,"sp":9.17},{"date":"2023-06-19T16:00:00.000Z","stockId":969,"sp":9.3},{"date":"2023-06-18T16:00:00.000Z","stockId":969,"sp":9.25},{"date":"2023-06-15T16:00:00.000Z","stockId":969,"sp":9.28},{"date":"2023-06-14T16:00:00.000Z","stockId":969,"sp":9.02},{"date":"2023-06-13T16:00:00.000Z","stockId":969,"sp":9.01},{"date":"2023-06-12T16:00:00.000Z","stockId":969,"sp":8.97},{"date":"2023-06-11T16:00:00.000Z","stockId":969,"sp":8.89},{"date":"2023-06-08T16:00:00.000Z","stockId":969,"sp":8.75},{"date":"2023-06-07T16:00:00.000Z","stockId":969,"sp":8.7},{"date":"2023-06-06T16:00:00.000Z","stockId":969,"sp":8.83},{"date":"2023-06-05T16:00:00.000Z","stockId":969,"sp":8.81},{"date":"2023-06-04T16:00:00.000Z","stockId":969,"sp":9.09},{"date":"2023-06-01T16:00:00.000Z","stockId":969,"sp":9.04},{"date":"2023-05-31T16:00:00.000Z","stockId":969,"sp":9.07},{"date":"2023-05-30T16:00:00.000Z","stockId":969,"sp":8.98},{"date":"2023-05-29T16:00:00.000Z","stockId":969,"sp":8.88},{"date":"2023-05-28T16:00:00.000Z","stockId":969,"sp":8.89},{"date":"2023-05-25T16:00:00.000Z","stockId":969,"sp":8.91},{"date":"2023-05-24T16:00:00.000Z","stockId":969,"sp":8.91}],"dateFlag":"day"}