window.pageData = {"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"ipoDate":"2006-09-27T16:00:00.000Z","areaCode":"cn","blackenedNum":136,"provinceCode":6,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"establishDate":"2001-04-06T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"獐子岛","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zzd","actualControllerTypes":["state_owned"],"actualControllerName":"大连市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-19T19:21:31.108Z"}],"province":{"shortName":"辽宁"},"industry":{"_id":2010000110202,"stockCode":"110202","name":"水产养殖","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-6.6822337990810405},"pb":{"mcw":2.4670453007747835},"ps_ttm":{"mcw":1.6823879675920925},"dyr":{"mcw":0.0008378091874585984}},"staticDividendYieldRatio":0.0008378091874585984},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110200,"stockCode":"110200","name":"渔业","stockType":"industry","exchange":"sw","tickerId":110200,"source":"sw"},{"_id":2010000110202,"stockCode":"110202","name":"水产养殖","stockType":"industry","exchange":"sw","tickerId":110202,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110200,"stockCode":"110200","name":"渔业","stockType":"industry","exchange":"sw_2021","tickerId":110200,"source":"sw_2021"},{"_id":2020000110202,"stockCode":"110202","name":"水产养殖","stockType":"industry","exchange":"sw_2021","tickerId":110202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930910,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930910","tickerId":930910,"source":"csi","name":"农牧渔","weighting":0.00282},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zhangzidao.com","companyName":"獐子岛集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2069,"type":"tr_dri","cagr_p_r_fs":-0.0546827991710509,"cagr_p_r_fys":-0.15281501340482595,"cagr_p_r_y1":-0.21393034825870683,"cagr_p_r_y3":-0.11442524296002177,"cagr_p_r_y5":-0.007422456491143814,"p_r_fs":-0.6716266874125971,"cagr_p_r_d30":0.016077170418005826,"cagr_p_r_d60":-0.15281501340482606,"cagr_p_r_d90":-0.15053763440860224,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2006-09-27T16:00:00.000Z","cagr_p_r_y10":-0.1040812938222484,"cagr_p_r_d14":0.02597402597402554,"cagr_p_r_d7":0.009584664536741228},"shnc":{"stockId":2069,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":34667,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":34667,"shnc_q2":0.14378567422217822,"shnc_q3":0.12442022639551101,"shnc_y1":0.06868275840808903,"shnc_y2":-0.045590947884260664,"shnc_d90":-0.08850209029001131,"shnc_q1":-0.08850209029001131},"ple":{"stockId":2069,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-338.59383182493224,"d_pe_ttm":-37.51128612399377,"pb":81.8507501251648,"pb_wo_gw":88.03290425610933,"dyr":0,"mc":2247114533.04,"mc_om":2247114533.04,"sp":3.16,"spc":-0.0277,"ta":45003468,"to_r":0.019663026720565035,"cmc":2244283173,"ecmc":1300884038.24,"ecmc_psh":37525,"shn":34667},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69f6588b41733c4730d80876","stockId":2069,"source":"cn_info","shareholderName":"北京吉融元通资产管理有限公司-和岛一号证券投资基金","declarationDate":"2026-04-21T16:00:00.000Z","date":"2026-04-02T16:00:00.000Z","changeQuantity":-6712685,"sharesChangeRatio":0.00944,"priceLimit":"3.71","sharesHeldAfterChange":0.06047,"quantityHeldAfterChange":43000000,"priceFloor":3.71,"priceCeiling":3.71,"averagePrice":3.71,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"69add5b2529b892579969b00","stockId":2069,"source":"cn_info","shareholderName":"北京吉融元通资产管理有限公司-和岛一号证券投资基金","declarationDate":"2026-02-10T16:00:00.000Z","date":"2026-02-08T16:00:00.000Z","changeQuantity":-370000,"sharesChangeRatio":0.00052,"sharesHeldAfterChange":0.0699,"quantityHeldAfterChange":49712685,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"68fd292b2e6f0f8d9450835c","stockId":2069,"source":"cn_info","shareholderName":"北京吉融元通资产管理有限公司-和岛一号证券投资基金","declarationDate":"2025-09-29T16:00:00.000Z","date":"2025-09-25T16:00:00.000Z","changeQuantity":-6689200,"sharesChangeRatio":0.00941,"priceLimit":"4.21","sharesHeldAfterChange":0.07043,"quantityHeldAfterChange":50082685,"priceFloor":4.21,"priceCeiling":4.21,"averagePrice":4.21,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"68dd847ff83713af0fbb3ca2","stockId":2069,"source":"cn_info","shareholderName":"北京吉融元通资产管理有限公司-和岛一号证券投资基金","declarationDate":"2025-09-03T16:00:00.000Z","date":"2025-09-01T16:00:00.000Z","changeQuantity":-390800,"sharesChangeRatio":0.00055,"sharesHeldAfterChange":0.07984,"quantityHeldAfterChange":56771885,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea0c","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-03-07T16:00:00.000Z","changeQuantity":-10400,"sharesChangeRatio":0.00001,"priceLimit":"3.30","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":3.3,"priceCeiling":3.3,"averagePrice":3.3,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea0a","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-03-06T16:00:00.000Z","changeQuantity":10300,"sharesChangeRatio":0.00001,"priceLimit":"3.34-3.35","priceFloor":3.34,"priceCeiling":3.35,"averagePrice":3.3449999999999998,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea09","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-03-04T16:00:00.000Z","changeQuantity":2000,"sharesChangeRatio":0,"priceLimit":"3.27-3.28","priceFloor":3.27,"priceCeiling":3.28,"averagePrice":3.275,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea08","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":5800,"sharesChangeRatio":0.00001,"priceLimit":"2.62-2.88","priceFloor":2.62,"priceCeiling":2.88,"averagePrice":2.75,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea07","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":14400,"sharesChangeRatio":0.00002,"priceLimit":"2.77-2.92","priceFloor":2.77,"priceCeiling":2.92,"averagePrice":2.8449999999999998,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea06","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":2700,"sharesChangeRatio":0,"priceLimit":"2.89-2.97","priceFloor":2.89,"priceCeiling":2.97,"averagePrice":2.93,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea05","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-02-04T16:00:00.000Z","changeQuantity":1300,"sharesChangeRatio":0,"priceLimit":"3.20-3.22","priceFloor":3.2,"priceCeiling":3.22,"averagePrice":3.21,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea04","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-02-01T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"3.56","priceFloor":3.56,"priceCeiling":3.56,"averagePrice":3.56,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}},{"_id":"6865f996b9bea94b6177ea03","stockId":2069,"source":"cn_info","shareholderName":"许宁","declarationDate":"2024-03-26T16:00:00.000Z","date":"2024-01-30T16:00:00.000Z","changeQuantity":500,"sharesChangeRatio":0,"priceLimit":"3.90","priceFloor":3.9,"priceCeiling":3.9,"averagePrice":3.9,"stock":{"_id":2069,"stockCode":"002069","exchange":"sz","market":"a","stockType":"company","followedNum":442,"areaCode":"cn","blackenedNum":136,"fsTableType":"non_financial","tickerId":2069,"memoNum":67,"currency":"CNY","name":"獐子岛","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2069,"sp":3.16},{"date":"2026-07-15T16:00:00.000Z","stockId":2069,"sp":3.25},{"date":"2026-07-14T16:00:00.000Z","stockId":2069,"sp":3.21},{"stockId":2069,"date":"2026-07-13T16:00:00.000Z","sp":3.15},{"date":"2026-07-12T16:00:00.000Z","stockId":2069,"sp":3.07},{"stockId":2069,"date":"2026-07-09T16:00:00.000Z","sp":3.13},{"date":"2026-07-08T16:00:00.000Z","stockId":2069,"sp":3.05},{"stockId":2069,"date":"2026-07-07T16:00:00.000Z","sp":3.05},{"stockId":2069,"date":"2026-07-06T16:00:00.000Z","sp":3.04},{"date":"2026-07-05T16:00:00.000Z","stockId":2069,"sp":3.13},{"stockId":2069,"date":"2026-07-02T16:00:00.000Z","sp":3.08},{"date":"2026-07-01T16:00:00.000Z","stockId":2069,"sp":3.05},{"stockId":2069,"date":"2026-06-30T16:00:00.000Z","sp":3.05},{"date":"2026-06-29T16:00:00.000Z","stockId":2069,"sp":2.94},{"stockId":2069,"date":"2026-06-28T16:00:00.000Z","sp":3.01},{"stockId":2069,"date":"2026-06-25T16:00:00.000Z","sp":2.97},{"stockId":2069,"date":"2026-06-24T16:00:00.000Z","sp":3.04},{"date":"2026-06-23T16:00:00.000Z","stockId":2069,"sp":3.05},{"stockId":2069,"date":"2026-06-22T16:00:00.000Z","sp":3.2},{"stockId":2069,"date":"2026-06-21T16:00:00.000Z","sp":3.11},{"stockId":2069,"date":"2026-06-17T16:00:00.000Z","sp":3.1},{"date":"2026-06-16T16:00:00.000Z","stockId":2069,"sp":3.11},{"stockId":2069,"date":"2026-06-15T16:00:00.000Z","sp":3.16},{"stockId":2069,"date":"2026-06-14T16:00:00.000Z","sp":3.18},{"stockId":2069,"date":"2026-06-11T16:00:00.000Z","sp":3.27},{"date":"2026-06-10T16:00:00.000Z","stockId":2069,"sp":3.22},{"stockId":2069,"date":"2026-06-09T16:00:00.000Z","sp":3.24},{"stockId":2069,"date":"2026-06-08T16:00:00.000Z","sp":3.29},{"date":"2026-06-07T16:00:00.000Z","stockId":2069,"sp":3.25},{"date":"2026-06-04T16:00:00.000Z","stockId":2069,"sp":3.39},{"date":"2026-06-03T16:00:00.000Z","stockId":2069,"sp":3.38},{"date":"2026-06-02T16:00:00.000Z","stockId":2069,"sp":3.4},{"date":"2026-06-01T16:00:00.000Z","stockId":2069,"sp":3.45},{"stockId":2069,"date":"2026-05-31T16:00:00.000Z","sp":3.58},{"date":"2026-05-28T16:00:00.000Z","stockId":2069,"sp":3.41},{"date":"2026-05-27T16:00:00.000Z","stockId":2069,"sp":3.42},{"stockId":2069,"date":"2026-05-26T16:00:00.000Z","sp":3.45},{"date":"2026-05-25T16:00:00.000Z","stockId":2069,"sp":3.51},{"stockId":2069,"date":"2026-05-24T16:00:00.000Z","sp":3.54},{"date":"2026-05-21T16:00:00.000Z","stockId":2069,"sp":3.59},{"stockId":2069,"date":"2026-05-20T16:00:00.000Z","sp":3.54},{"stockId":2069,"date":"2026-05-19T16:00:00.000Z","sp":3.67},{"stockId":2069,"date":"2026-05-18T16:00:00.000Z","sp":3.73},{"stockId":2069,"date":"2026-05-17T16:00:00.000Z","sp":3.73},{"date":"2026-05-14T16:00:00.000Z","stockId":2069,"sp":3.66},{"date":"2026-05-13T16:00:00.000Z","stockId":2069,"sp":3.74},{"date":"2026-05-12T16:00:00.000Z","stockId":2069,"sp":3.73},{"stockId":2069,"date":"2026-05-11T16:00:00.000Z","sp":3.72},{"stockId":2069,"date":"2026-05-10T16:00:00.000Z","sp":3.85},{"stockId":2069,"date":"2026-05-07T16:00:00.000Z","sp":3.88},{"date":"2026-05-06T16:00:00.000Z","stockId":2069,"sp":3.84},{"stockId":2069,"date":"2026-05-05T16:00:00.000Z","sp":3.88},{"date":"2026-04-29T16:00:00.000Z","stockId":2069,"sp":3.89},{"stockId":2069,"date":"2026-04-28T16:00:00.000Z","sp":3.9},{"stockId":2069,"date":"2026-04-27T16:00:00.000Z","sp":3.85},{"stockId":2069,"date":"2026-04-26T16:00:00.000Z","sp":3.84},{"stockId":2069,"date":"2026-04-23T16:00:00.000Z","sp":3.77},{"stockId":2069,"date":"2026-04-22T16:00:00.000Z","sp":3.76},{"date":"2026-04-21T16:00:00.000Z","stockId":2069,"sp":3.75},{"stockId":2069,"date":"2026-04-20T16:00:00.000Z","sp":3.81},{"stockId":2069,"date":"2026-04-19T16:00:00.000Z","sp":3.81},{"stockId":2069,"date":"2026-04-16T16:00:00.000Z","sp":3.72},{"stockId":2069,"date":"2026-04-15T16:00:00.000Z","sp":3.76},{"stockId":2069,"date":"2026-04-14T16:00:00.000Z","sp":3.7},{"date":"2026-04-13T16:00:00.000Z","stockId":2069,"sp":3.69},{"stockId":2069,"date":"2026-04-12T16:00:00.000Z","sp":3.71},{"date":"2026-04-09T16:00:00.000Z","stockId":2069,"sp":3.7},{"date":"2026-04-08T16:00:00.000Z","stockId":2069,"sp":3.72},{"date":"2026-04-07T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2026-04-06T16:00:00.000Z","stockId":2069,"sp":3.71},{"stockId":2069,"date":"2026-04-02T16:00:00.000Z","sp":3.56},{"date":"2026-04-01T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2026-03-31T16:00:00.000Z","stockId":2069,"sp":3.73},{"stockId":2069,"date":"2026-03-30T16:00:00.000Z","sp":3.75},{"date":"2026-03-29T16:00:00.000Z","stockId":2069,"sp":3.84},{"stockId":2069,"date":"2026-03-26T16:00:00.000Z","sp":3.76},{"date":"2026-03-25T16:00:00.000Z","stockId":2069,"sp":3.69},{"stockId":2069,"date":"2026-03-24T16:00:00.000Z","sp":3.67},{"date":"2026-03-23T16:00:00.000Z","stockId":2069,"sp":3.57},{"date":"2026-03-22T16:00:00.000Z","stockId":2069,"sp":3.34},{"date":"2026-03-19T16:00:00.000Z","stockId":2069,"sp":3.61},{"stockId":2069,"date":"2026-03-18T16:00:00.000Z","sp":3.7},{"stockId":2069,"date":"2026-03-17T16:00:00.000Z","sp":3.78},{"stockId":2069,"date":"2026-03-16T16:00:00.000Z","sp":3.86},{"date":"2026-03-15T16:00:00.000Z","stockId":2069,"sp":4.04},{"date":"2026-03-12T16:00:00.000Z","stockId":2069,"sp":3.81},{"date":"2026-03-11T16:00:00.000Z","stockId":2069,"sp":3.83},{"date":"2026-03-10T16:00:00.000Z","stockId":2069,"sp":3.89},{"date":"2026-03-09T16:00:00.000Z","stockId":2069,"sp":3.92},{"stockId":2069,"date":"2026-03-08T16:00:00.000Z","sp":3.93},{"stockId":2069,"date":"2026-03-05T16:00:00.000Z","sp":3.98},{"date":"2026-03-04T16:00:00.000Z","stockId":2069,"sp":3.85},{"date":"2026-03-03T16:00:00.000Z","stockId":2069,"sp":3.91},{"stockId":2069,"date":"2026-03-02T16:00:00.000Z","sp":3.84},{"date":"2026-03-01T16:00:00.000Z","stockId":2069,"sp":3.91},{"stockId":2069,"date":"2026-02-26T16:00:00.000Z","sp":3.99},{"stockId":2069,"date":"2026-02-25T16:00:00.000Z","sp":3.97},{"date":"2026-02-24T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2026-02-23T16:00:00.000Z","stockId":2069,"sp":4.06},{"stockId":2069,"date":"2026-02-12T16:00:00.000Z","sp":3.96},{"stockId":2069,"date":"2026-02-11T16:00:00.000Z","sp":3.91},{"stockId":2069,"date":"2026-02-10T16:00:00.000Z","sp":4.03},{"stockId":2069,"date":"2026-02-09T16:00:00.000Z","sp":4.1},{"date":"2026-02-08T16:00:00.000Z","stockId":2069,"sp":4.13},{"stockId":2069,"date":"2026-02-05T16:00:00.000Z","sp":4.02},{"date":"2026-02-04T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2026-02-03T16:00:00.000Z","stockId":2069,"sp":3.94},{"date":"2026-02-02T16:00:00.000Z","stockId":2069,"sp":3.85},{"stockId":2069,"date":"2026-02-01T16:00:00.000Z","sp":3.85},{"date":"2026-01-29T16:00:00.000Z","stockId":2069,"sp":3.88},{"stockId":2069,"date":"2026-01-28T16:00:00.000Z","sp":3.79},{"date":"2026-01-27T16:00:00.000Z","stockId":2069,"sp":3.76},{"stockId":2069,"date":"2026-01-26T16:00:00.000Z","sp":3.73},{"stockId":2069,"date":"2026-01-25T16:00:00.000Z","sp":3.82},{"stockId":2069,"date":"2026-01-22T16:00:00.000Z","sp":3.86},{"date":"2026-01-21T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2026-01-20T16:00:00.000Z","stockId":2069,"sp":3.79},{"date":"2026-01-19T16:00:00.000Z","stockId":2069,"sp":3.82},{"stockId":2069,"date":"2026-01-18T16:00:00.000Z","sp":3.8},{"date":"2026-01-15T16:00:00.000Z","stockId":2069,"sp":3.75},{"date":"2026-01-14T16:00:00.000Z","stockId":2069,"sp":3.74},{"stockId":2069,"date":"2026-01-13T16:00:00.000Z","sp":3.77},{"date":"2026-01-12T16:00:00.000Z","stockId":2069,"sp":3.79},{"stockId":2069,"date":"2026-01-11T16:00:00.000Z","sp":3.84},{"stockId":2069,"date":"2026-01-08T16:00:00.000Z","sp":3.85},{"date":"2026-01-07T16:00:00.000Z","stockId":2069,"sp":3.81},{"date":"2026-01-06T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2026-01-05T16:00:00.000Z","stockId":2069,"sp":3.76},{"date":"2026-01-04T16:00:00.000Z","stockId":2069,"sp":3.74},{"date":"2025-12-30T16:00:00.000Z","stockId":2069,"sp":3.73},{"date":"2025-12-29T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-12-28T16:00:00.000Z","stockId":2069,"sp":3.76},{"date":"2025-12-25T16:00:00.000Z","stockId":2069,"sp":3.81},{"date":"2025-12-24T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2025-12-23T16:00:00.000Z","stockId":2069,"sp":3.85},{"date":"2025-12-22T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2025-12-21T16:00:00.000Z","stockId":2069,"sp":3.88},{"date":"2025-12-18T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2025-12-17T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-12-16T16:00:00.000Z","stockId":2069,"sp":3.76},{"date":"2025-12-15T16:00:00.000Z","stockId":2069,"sp":3.8},{"date":"2025-12-14T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-12-11T16:00:00.000Z","stockId":2069,"sp":3.85},{"date":"2025-12-10T16:00:00.000Z","stockId":2069,"sp":3.9},{"date":"2025-12-09T16:00:00.000Z","stockId":2069,"sp":4.03},{"date":"2025-12-08T16:00:00.000Z","stockId":2069,"sp":4.09},{"date":"2025-12-07T16:00:00.000Z","stockId":2069,"sp":4.11},{"date":"2025-12-04T16:00:00.000Z","stockId":2069,"sp":4.13},{"date":"2025-12-03T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2025-12-02T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2025-12-01T16:00:00.000Z","stockId":2069,"sp":4.16},{"date":"2025-11-30T16:00:00.000Z","stockId":2069,"sp":4.11},{"date":"2025-11-27T16:00:00.000Z","stockId":2069,"sp":4.12},{"date":"2025-11-26T16:00:00.000Z","stockId":2069,"sp":4.16},{"date":"2025-11-25T16:00:00.000Z","stockId":2069,"sp":4.25},{"date":"2025-11-24T16:00:00.000Z","stockId":2069,"sp":4.68},{"date":"2025-11-23T16:00:00.000Z","stockId":2069,"sp":5.2},{"date":"2025-11-20T16:00:00.000Z","stockId":2069,"sp":4.75},{"date":"2025-11-19T16:00:00.000Z","stockId":2069,"sp":4.32},{"date":"2025-11-18T16:00:00.000Z","stockId":2069,"sp":4.58},{"date":"2025-11-17T16:00:00.000Z","stockId":2069,"sp":4.16},{"date":"2025-11-16T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2025-11-13T16:00:00.000Z","stockId":2069,"sp":4.14},{"date":"2025-11-12T16:00:00.000Z","stockId":2069,"sp":4.07},{"date":"2025-11-11T16:00:00.000Z","stockId":2069,"sp":4.04},{"date":"2025-11-10T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2025-11-09T16:00:00.000Z","stockId":2069,"sp":3.99},{"date":"2025-11-06T16:00:00.000Z","stockId":2069,"sp":3.94},{"date":"2025-11-05T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2025-11-04T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2025-11-03T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-11-02T16:00:00.000Z","stockId":2069,"sp":3.87},{"date":"2025-10-30T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-10-29T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2025-10-28T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2025-10-27T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-10-26T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-10-23T16:00:00.000Z","stockId":2069,"sp":3.94},{"date":"2025-10-22T16:00:00.000Z","stockId":2069,"sp":3.96},{"date":"2025-10-21T16:00:00.000Z","stockId":2069,"sp":3.96},{"date":"2025-10-20T16:00:00.000Z","stockId":2069,"sp":4},{"date":"2025-10-19T16:00:00.000Z","stockId":2069,"sp":3.8},{"date":"2025-10-16T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2025-10-15T16:00:00.000Z","stockId":2069,"sp":3.76},{"date":"2025-10-14T16:00:00.000Z","stockId":2069,"sp":4.04},{"date":"2025-10-13T16:00:00.000Z","stockId":2069,"sp":4},{"date":"2025-10-12T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2025-10-09T16:00:00.000Z","stockId":2069,"sp":3.99},{"date":"2025-10-08T16:00:00.000Z","stockId":2069,"sp":3.93},{"date":"2025-09-29T16:00:00.000Z","stockId":2069,"sp":3.96},{"date":"2025-09-28T16:00:00.000Z","stockId":2069,"sp":3.99},{"date":"2025-09-25T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2025-09-24T16:00:00.000Z","stockId":2069,"sp":3.88},{"date":"2025-09-23T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2025-09-22T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-09-21T16:00:00.000Z","stockId":2069,"sp":4.01},{"date":"2025-09-18T16:00:00.000Z","stockId":2069,"sp":4.09},{"date":"2025-09-17T16:00:00.000Z","stockId":2069,"sp":4.16},{"date":"2025-09-16T16:00:00.000Z","stockId":2069,"sp":4.29},{"date":"2025-09-15T16:00:00.000Z","stockId":2069,"sp":4.39},{"date":"2025-09-14T16:00:00.000Z","stockId":2069,"sp":4.37},{"date":"2025-09-11T16:00:00.000Z","stockId":2069,"sp":4.37},{"date":"2025-09-10T16:00:00.000Z","stockId":2069,"sp":4.37},{"date":"2025-09-09T16:00:00.000Z","stockId":2069,"sp":4.39},{"date":"2025-09-08T16:00:00.000Z","stockId":2069,"sp":4.33},{"date":"2025-09-07T16:00:00.000Z","stockId":2069,"sp":4.36},{"date":"2025-09-04T16:00:00.000Z","stockId":2069,"sp":4.28},{"date":"2025-09-03T16:00:00.000Z","stockId":2069,"sp":4.27},{"date":"2025-09-02T16:00:00.000Z","stockId":2069,"sp":4.17},{"date":"2025-09-01T16:00:00.000Z","stockId":2069,"sp":4.3},{"date":"2025-08-31T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2025-08-28T16:00:00.000Z","stockId":2069,"sp":4.36},{"date":"2025-08-27T16:00:00.000Z","stockId":2069,"sp":4.32},{"date":"2025-08-26T16:00:00.000Z","stockId":2069,"sp":4.3},{"date":"2025-08-25T16:00:00.000Z","stockId":2069,"sp":4.41},{"date":"2025-08-24T16:00:00.000Z","stockId":2069,"sp":4.36},{"date":"2025-08-21T16:00:00.000Z","stockId":2069,"sp":4.38},{"date":"2025-08-20T16:00:00.000Z","stockId":2069,"sp":4.42},{"date":"2025-08-19T16:00:00.000Z","stockId":2069,"sp":4.36},{"date":"2025-08-18T16:00:00.000Z","stockId":2069,"sp":4.32},{"date":"2025-08-17T16:00:00.000Z","stockId":2069,"sp":4.25},{"date":"2025-08-14T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2025-08-13T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2025-08-12T16:00:00.000Z","stockId":2069,"sp":4.33},{"date":"2025-08-11T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2025-08-10T16:00:00.000Z","stockId":2069,"sp":4.34},{"date":"2025-08-07T16:00:00.000Z","stockId":2069,"sp":4.31},{"date":"2025-08-06T16:00:00.000Z","stockId":2069,"sp":4.25},{"date":"2025-08-05T16:00:00.000Z","stockId":2069,"sp":4.24},{"date":"2025-08-04T16:00:00.000Z","stockId":2069,"sp":4.29},{"date":"2025-08-03T16:00:00.000Z","stockId":2069,"sp":4.27},{"date":"2025-07-31T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2025-07-30T16:00:00.000Z","stockId":2069,"sp":4.22},{"date":"2025-07-29T16:00:00.000Z","stockId":2069,"sp":4.38},{"date":"2025-07-28T16:00:00.000Z","stockId":2069,"sp":4.27},{"date":"2025-07-27T16:00:00.000Z","stockId":2069,"sp":4.27},{"date":"2025-07-24T16:00:00.000Z","stockId":2069,"sp":4.31},{"date":"2025-07-23T16:00:00.000Z","stockId":2069,"sp":4.22},{"date":"2025-07-22T16:00:00.000Z","stockId":2069,"sp":4.19},{"date":"2025-07-21T16:00:00.000Z","stockId":2069,"sp":4.21},{"date":"2025-07-20T16:00:00.000Z","stockId":2069,"sp":4.16},{"date":"2025-07-17T16:00:00.000Z","stockId":2069,"sp":4.04},{"date":"2025-07-16T16:00:00.000Z","stockId":2069,"sp":4.02},{"date":"2025-07-15T16:00:00.000Z","stockId":2069,"sp":4},{"date":"2025-07-14T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2025-07-13T16:00:00.000Z","stockId":2069,"sp":3.98},{"date":"2025-07-10T16:00:00.000Z","stockId":2069,"sp":3.99},{"date":"2025-07-09T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2025-07-08T16:00:00.000Z","stockId":2069,"sp":3.96},{"date":"2025-07-07T16:00:00.000Z","stockId":2069,"sp":4},{"date":"2025-07-06T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2025-07-03T16:00:00.000Z","stockId":2069,"sp":3.96},{"date":"2025-07-02T16:00:00.000Z","stockId":2069,"sp":4.1},{"date":"2025-07-01T16:00:00.000Z","stockId":2069,"sp":4.28},{"date":"2025-06-30T16:00:00.000Z","stockId":2069,"sp":3.89},{"date":"2025-06-29T16:00:00.000Z","stockId":2069,"sp":3.88},{"date":"2025-06-26T16:00:00.000Z","stockId":2069,"sp":3.9},{"date":"2025-06-25T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2025-06-24T16:00:00.000Z","stockId":2069,"sp":3.76},{"date":"2025-06-23T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2069,"sp":3.72},{"date":"2025-06-19T16:00:00.000Z","stockId":2069,"sp":3.67},{"date":"2025-06-18T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2025-06-17T16:00:00.000Z","stockId":2069,"sp":3.72},{"date":"2025-06-16T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-06-15T16:00:00.000Z","stockId":2069,"sp":3.77},{"date":"2025-06-12T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-06-11T16:00:00.000Z","stockId":2069,"sp":3.83},{"date":"2025-06-10T16:00:00.000Z","stockId":2069,"sp":3.9},{"date":"2025-06-09T16:00:00.000Z","stockId":2069,"sp":3.89},{"date":"2025-06-08T16:00:00.000Z","stockId":2069,"sp":3.9},{"date":"2025-06-05T16:00:00.000Z","stockId":2069,"sp":3.87},{"date":"2025-06-04T16:00:00.000Z","stockId":2069,"sp":3.89},{"date":"2025-06-03T16:00:00.000Z","stockId":2069,"sp":3.98},{"date":"2025-06-02T16:00:00.000Z","stockId":2069,"sp":3.96},{"date":"2025-05-29T16:00:00.000Z","stockId":2069,"sp":3.92},{"date":"2025-05-28T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2025-05-27T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2025-05-26T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2025-05-25T16:00:00.000Z","stockId":2069,"sp":3.98},{"date":"2025-05-22T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2025-05-21T16:00:00.000Z","stockId":2069,"sp":4.11},{"date":"2025-05-20T16:00:00.000Z","stockId":2069,"sp":4.11},{"date":"2025-05-19T16:00:00.000Z","stockId":2069,"sp":4.14},{"date":"2025-05-18T16:00:00.000Z","stockId":2069,"sp":4.04},{"date":"2025-05-15T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-05-14T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2025-05-13T16:00:00.000Z","stockId":2069,"sp":3.87},{"date":"2025-05-12T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2025-05-11T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-05-08T16:00:00.000Z","stockId":2069,"sp":3.79},{"date":"2025-05-07T16:00:00.000Z","stockId":2069,"sp":3.81},{"date":"2025-05-06T16:00:00.000Z","stockId":2069,"sp":3.79},{"date":"2025-05-05T16:00:00.000Z","stockId":2069,"sp":3.73},{"date":"2025-04-29T16:00:00.000Z","stockId":2069,"sp":3.61},{"date":"2025-04-28T16:00:00.000Z","stockId":2069,"sp":3.56},{"date":"2025-04-27T16:00:00.000Z","stockId":2069,"sp":3.54},{"date":"2025-04-24T16:00:00.000Z","stockId":2069,"sp":3.57},{"date":"2025-04-23T16:00:00.000Z","stockId":2069,"sp":3.57},{"date":"2025-04-22T16:00:00.000Z","stockId":2069,"sp":3.57},{"date":"2025-04-21T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-04-20T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-04-17T16:00:00.000Z","stockId":2069,"sp":3.66},{"date":"2025-04-16T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2025-04-15T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2025-04-14T16:00:00.000Z","stockId":2069,"sp":3.72},{"date":"2025-04-13T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-04-10T16:00:00.000Z","stockId":2069,"sp":3.58},{"date":"2025-04-09T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-04-08T16:00:00.000Z","stockId":2069,"sp":3.55},{"date":"2025-04-07T16:00:00.000Z","stockId":2069,"sp":3.45},{"date":"2025-04-06T16:00:00.000Z","stockId":2069,"sp":3.27},{"date":"2025-04-02T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-04-01T16:00:00.000Z","stockId":2069,"sp":3.59},{"date":"2025-03-31T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-03-30T16:00:00.000Z","stockId":2069,"sp":3.62},{"date":"2025-03-27T16:00:00.000Z","stockId":2069,"sp":3.66},{"date":"2025-03-26T16:00:00.000Z","stockId":2069,"sp":3.79},{"date":"2025-03-25T16:00:00.000Z","stockId":2069,"sp":3.85},{"date":"2025-03-24T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2025-03-23T16:00:00.000Z","stockId":2069,"sp":3.84},{"date":"2025-03-20T16:00:00.000Z","stockId":2069,"sp":3.98},{"date":"2025-03-19T16:00:00.000Z","stockId":2069,"sp":3.91},{"date":"2025-03-18T16:00:00.000Z","stockId":2069,"sp":3.8},{"date":"2025-03-17T16:00:00.000Z","stockId":2069,"sp":3.85},{"date":"2025-03-16T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2025-03-13T16:00:00.000Z","stockId":2069,"sp":3.87},{"date":"2025-03-12T16:00:00.000Z","stockId":2069,"sp":3.7},{"date":"2025-03-11T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-03-10T16:00:00.000Z","stockId":2069,"sp":3.58},{"date":"2025-03-09T16:00:00.000Z","stockId":2069,"sp":3.51},{"date":"2025-03-06T16:00:00.000Z","stockId":2069,"sp":3.49},{"date":"2025-03-05T16:00:00.000Z","stockId":2069,"sp":3.58},{"date":"2025-03-04T16:00:00.000Z","stockId":2069,"sp":3.59},{"date":"2025-03-03T16:00:00.000Z","stockId":2069,"sp":3.64},{"date":"2025-03-02T16:00:00.000Z","stockId":2069,"sp":3.62},{"date":"2025-02-27T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2025-02-26T16:00:00.000Z","stockId":2069,"sp":3.72},{"date":"2025-02-25T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-02-24T16:00:00.000Z","stockId":2069,"sp":3.68},{"date":"2025-02-23T16:00:00.000Z","stockId":2069,"sp":3.73},{"date":"2025-02-20T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2025-02-19T16:00:00.000Z","stockId":2069,"sp":3.74},{"date":"2025-02-18T16:00:00.000Z","stockId":2069,"sp":3.75},{"date":"2025-02-17T16:00:00.000Z","stockId":2069,"sp":3.67},{"date":"2025-02-16T16:00:00.000Z","stockId":2069,"sp":3.74},{"date":"2025-02-13T16:00:00.000Z","stockId":2069,"sp":3.64},{"date":"2025-02-12T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-02-11T16:00:00.000Z","stockId":2069,"sp":3.72},{"date":"2025-02-10T16:00:00.000Z","stockId":2069,"sp":3.73},{"date":"2025-02-09T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2025-02-06T16:00:00.000Z","stockId":2069,"sp":3.74},{"date":"2025-02-05T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-02-04T16:00:00.000Z","stockId":2069,"sp":3.62},{"date":"2025-01-26T16:00:00.000Z","stockId":2069,"sp":3.64},{"date":"2025-01-23T16:00:00.000Z","stockId":2069,"sp":3.7},{"date":"2025-01-22T16:00:00.000Z","stockId":2069,"sp":3.57},{"date":"2025-01-21T16:00:00.000Z","stockId":2069,"sp":3.56},{"date":"2025-01-20T16:00:00.000Z","stockId":2069,"sp":3.64},{"date":"2025-01-19T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-01-16T16:00:00.000Z","stockId":2069,"sp":3.68},{"date":"2025-01-15T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2025-01-14T16:00:00.000Z","stockId":2069,"sp":3.69},{"date":"2025-01-13T16:00:00.000Z","stockId":2069,"sp":3.73},{"date":"2025-01-12T16:00:00.000Z","stockId":2069,"sp":3.52},{"date":"2025-01-09T16:00:00.000Z","stockId":2069,"sp":3.42},{"date":"2025-01-08T16:00:00.000Z","stockId":2069,"sp":3.54},{"date":"2025-01-07T16:00:00.000Z","stockId":2069,"sp":3.55},{"date":"2025-01-06T16:00:00.000Z","stockId":2069,"sp":3.49},{"date":"2025-01-05T16:00:00.000Z","stockId":2069,"sp":3.4},{"date":"2025-01-02T16:00:00.000Z","stockId":2069,"sp":3.42},{"date":"2025-01-01T16:00:00.000Z","stockId":2069,"sp":3.68},{"date":"2024-12-30T16:00:00.000Z","stockId":2069,"sp":3.67},{"date":"2024-12-29T16:00:00.000Z","stockId":2069,"sp":3.66},{"date":"2024-12-26T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2024-12-25T16:00:00.000Z","stockId":2069,"sp":3.68},{"date":"2024-12-24T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2024-12-23T16:00:00.000Z","stockId":2069,"sp":3.68},{"date":"2024-12-22T16:00:00.000Z","stockId":2069,"sp":3.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2069,"sp":4.05},{"date":"2024-12-18T16:00:00.000Z","stockId":2069,"sp":4},{"date":"2024-12-17T16:00:00.000Z","stockId":2069,"sp":4.06},{"date":"2024-12-16T16:00:00.000Z","stockId":2069,"sp":4.12},{"date":"2024-12-15T16:00:00.000Z","stockId":2069,"sp":4.46},{"date":"2024-12-12T16:00:00.000Z","stockId":2069,"sp":4.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2069,"sp":4.44},{"date":"2024-12-10T16:00:00.000Z","stockId":2069,"sp":4.31},{"date":"2024-12-09T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2024-12-08T16:00:00.000Z","stockId":2069,"sp":4.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2069,"sp":4.3},{"date":"2024-12-04T16:00:00.000Z","stockId":2069,"sp":4.38},{"date":"2024-12-03T16:00:00.000Z","stockId":2069,"sp":4.2},{"date":"2024-12-02T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2024-12-01T16:00:00.000Z","stockId":2069,"sp":3.83},{"date":"2024-11-28T16:00:00.000Z","stockId":2069,"sp":3.71},{"date":"2024-11-27T16:00:00.000Z","stockId":2069,"sp":3.82},{"date":"2024-11-26T16:00:00.000Z","stockId":2069,"sp":3.75},{"date":"2024-11-25T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2024-11-24T16:00:00.000Z","stockId":2069,"sp":3.59},{"date":"2024-11-21T16:00:00.000Z","stockId":2069,"sp":3.26},{"date":"2024-11-20T16:00:00.000Z","stockId":2069,"sp":3.4},{"date":"2024-11-19T16:00:00.000Z","stockId":2069,"sp":3.36},{"date":"2024-11-18T16:00:00.000Z","stockId":2069,"sp":3.16},{"date":"2024-11-17T16:00:00.000Z","stockId":2069,"sp":3.12},{"date":"2024-11-14T16:00:00.000Z","stockId":2069,"sp":3.23},{"date":"2024-11-13T16:00:00.000Z","stockId":2069,"sp":3.28},{"date":"2024-11-12T16:00:00.000Z","stockId":2069,"sp":3.39},{"date":"2024-11-11T16:00:00.000Z","stockId":2069,"sp":3.46},{"date":"2024-11-10T16:00:00.000Z","stockId":2069,"sp":3.46},{"date":"2024-11-07T16:00:00.000Z","stockId":2069,"sp":3.55},{"date":"2024-11-06T16:00:00.000Z","stockId":2069,"sp":3.5},{"date":"2024-11-05T16:00:00.000Z","stockId":2069,"sp":3.27},{"date":"2024-11-04T16:00:00.000Z","stockId":2069,"sp":3.22},{"date":"2024-11-03T16:00:00.000Z","stockId":2069,"sp":3.18},{"date":"2024-10-31T16:00:00.000Z","stockId":2069,"sp":3.16},{"date":"2024-10-30T16:00:00.000Z","stockId":2069,"sp":3.19},{"date":"2024-10-29T16:00:00.000Z","stockId":2069,"sp":3.13},{"date":"2024-10-28T16:00:00.000Z","stockId":2069,"sp":3.09},{"date":"2024-10-27T16:00:00.000Z","stockId":2069,"sp":3.23},{"date":"2024-10-24T16:00:00.000Z","stockId":2069,"sp":3.1},{"date":"2024-10-23T16:00:00.000Z","stockId":2069,"sp":3.07},{"date":"2024-10-22T16:00:00.000Z","stockId":2069,"sp":3.04},{"date":"2024-10-21T16:00:00.000Z","stockId":2069,"sp":3.01},{"date":"2024-10-20T16:00:00.000Z","stockId":2069,"sp":3.02},{"date":"2024-10-17T16:00:00.000Z","stockId":2069,"sp":2.86},{"date":"2024-10-16T16:00:00.000Z","stockId":2069,"sp":2.84},{"date":"2024-10-15T16:00:00.000Z","stockId":2069,"sp":2.91},{"date":"2024-10-14T16:00:00.000Z","stockId":2069,"sp":2.86},{"date":"2024-10-13T16:00:00.000Z","stockId":2069,"sp":2.9},{"date":"2024-10-10T16:00:00.000Z","stockId":2069,"sp":2.84},{"date":"2024-10-09T16:00:00.000Z","stockId":2069,"sp":2.94},{"date":"2024-10-08T16:00:00.000Z","stockId":2069,"sp":2.86},{"date":"2024-10-07T16:00:00.000Z","stockId":2069,"sp":3.15},{"date":"2024-09-29T16:00:00.000Z","stockId":2069,"sp":3.07},{"date":"2024-09-26T16:00:00.000Z","stockId":2069,"sp":2.87},{"date":"2024-09-25T16:00:00.000Z","stockId":2069,"sp":2.78},{"date":"2024-09-24T16:00:00.000Z","stockId":2069,"sp":2.69},{"date":"2024-09-23T16:00:00.000Z","stockId":2069,"sp":2.65},{"date":"2024-09-22T16:00:00.000Z","stockId":2069,"sp":2.58},{"date":"2024-09-19T16:00:00.000Z","stockId":2069,"sp":2.56},{"date":"2024-09-18T16:00:00.000Z","stockId":2069,"sp":2.59},{"date":"2024-09-17T16:00:00.000Z","stockId":2069,"sp":2.46},{"date":"2024-09-12T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-09-11T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-09-10T16:00:00.000Z","stockId":2069,"sp":2.53},{"date":"2024-09-09T16:00:00.000Z","stockId":2069,"sp":2.61},{"date":"2024-09-08T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-09-05T16:00:00.000Z","stockId":2069,"sp":2.51},{"date":"2024-09-04T16:00:00.000Z","stockId":2069,"sp":2.55},{"date":"2024-09-03T16:00:00.000Z","stockId":2069,"sp":2.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2069,"sp":2.58},{"date":"2024-09-01T16:00:00.000Z","stockId":2069,"sp":2.59},{"date":"2024-08-29T16:00:00.000Z","stockId":2069,"sp":2.61},{"date":"2024-08-28T16:00:00.000Z","stockId":2069,"sp":2.55},{"date":"2024-08-27T16:00:00.000Z","stockId":2069,"sp":2.6},{"date":"2024-08-26T16:00:00.000Z","stockId":2069,"sp":2.57},{"date":"2024-08-25T16:00:00.000Z","stockId":2069,"sp":2.62},{"date":"2024-08-22T16:00:00.000Z","stockId":2069,"sp":2.59},{"date":"2024-08-21T16:00:00.000Z","stockId":2069,"sp":2.73},{"date":"2024-08-20T16:00:00.000Z","stockId":2069,"sp":2.49},{"date":"2024-08-19T16:00:00.000Z","stockId":2069,"sp":2.44},{"date":"2024-08-18T16:00:00.000Z","stockId":2069,"sp":2.48},{"date":"2024-08-15T16:00:00.000Z","stockId":2069,"sp":2.46},{"date":"2024-08-14T16:00:00.000Z","stockId":2069,"sp":2.49},{"date":"2024-08-13T16:00:00.000Z","stockId":2069,"sp":2.47},{"date":"2024-08-12T16:00:00.000Z","stockId":2069,"sp":2.49},{"date":"2024-08-11T16:00:00.000Z","stockId":2069,"sp":2.51},{"date":"2024-08-08T16:00:00.000Z","stockId":2069,"sp":2.55},{"date":"2024-08-07T16:00:00.000Z","stockId":2069,"sp":2.61},{"date":"2024-08-06T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-08-05T16:00:00.000Z","stockId":2069,"sp":2.57},{"date":"2024-08-04T16:00:00.000Z","stockId":2069,"sp":2.48},{"date":"2024-08-01T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-07-31T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-07-30T16:00:00.000Z","stockId":2069,"sp":2.55},{"date":"2024-07-29T16:00:00.000Z","stockId":2069,"sp":2.49},{"date":"2024-07-28T16:00:00.000Z","stockId":2069,"sp":2.5},{"date":"2024-07-25T16:00:00.000Z","stockId":2069,"sp":2.54},{"date":"2024-07-24T16:00:00.000Z","stockId":2069,"sp":2.56},{"date":"2024-07-23T16:00:00.000Z","stockId":2069,"sp":2.57},{"date":"2024-07-22T16:00:00.000Z","stockId":2069,"sp":2.57},{"date":"2024-07-21T16:00:00.000Z","stockId":2069,"sp":2.59},{"date":"2024-07-18T16:00:00.000Z","stockId":2069,"sp":2.46},{"date":"2024-07-17T16:00:00.000Z","stockId":2069,"sp":2.43},{"date":"2024-07-16T16:00:00.000Z","stockId":2069,"sp":2.48},{"date":"2024-07-15T16:00:00.000Z","stockId":2069,"sp":2.48},{"date":"2024-07-14T16:00:00.000Z","stockId":2069,"sp":2.44},{"date":"2024-07-11T16:00:00.000Z","stockId":2069,"sp":2.43},{"date":"2024-07-10T16:00:00.000Z","stockId":2069,"sp":2.45},{"date":"2024-07-09T16:00:00.000Z","stockId":2069,"sp":2.43},{"date":"2024-07-08T16:00:00.000Z","stockId":2069,"sp":2.46},{"date":"2024-07-07T16:00:00.000Z","stockId":2069,"sp":2.45},{"date":"2024-07-04T16:00:00.000Z","stockId":2069,"sp":2.52},{"date":"2024-07-03T16:00:00.000Z","stockId":2069,"sp":2.48},{"date":"2024-07-02T16:00:00.000Z","stockId":2069,"sp":2.58},{"date":"2024-07-01T16:00:00.000Z","stockId":2069,"sp":2.56},{"date":"2024-06-30T16:00:00.000Z","stockId":2069,"sp":2.46},{"date":"2024-06-27T16:00:00.000Z","stockId":2069,"sp":2.42},{"date":"2024-06-26T16:00:00.000Z","stockId":2069,"sp":2.44},{"sp":2.46,"stockId":2069,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.37,"stockId":2069,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.4,"stockId":2069,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.49,"stockId":2069,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.47,"stockId":2069,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.55,"stockId":2069,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.58,"stockId":2069,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.59,"stockId":2069,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.65,"stockId":2069,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.64,"stockId":2069,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.74,"stockId":2069,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.7,"stockId":2069,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.69,"stockId":2069,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.55,"stockId":2069,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.75,"stockId":2069,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.85,"stockId":2069,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.9,"stockId":2069,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.97,"stockId":2069,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.95,"stockId":2069,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.99,"stockId":2069,"date":"2024-05-28T16:00:00.000Z"},{"sp":3,"stockId":2069,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.07,"stockId":2069,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.15,"stockId":2069,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.06,"stockId":2069,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.13,"stockId":2069,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.11,"stockId":2069,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.17,"stockId":2069,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.25,"stockId":2069,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.23,"stockId":2069,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.19,"stockId":2069,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.24,"stockId":2069,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.12,"stockId":2069,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2069,"sp":3.17},{"date":"2024-05-08T16:00:00.000Z","stockId":2069,"sp":3.23},{"date":"2024-05-07T16:00:00.000Z","stockId":2069,"sp":3.19},{"date":"2024-05-06T16:00:00.000Z","stockId":2069,"sp":3.24},{"date":"2024-05-05T16:00:00.000Z","stockId":2069,"sp":3.24},{"date":"2024-04-29T16:00:00.000Z","stockId":2069,"sp":3.24},{"date":"2024-04-28T16:00:00.000Z","stockId":2069,"sp":3.21},{"date":"2024-04-25T16:00:00.000Z","stockId":2069,"sp":3.16},{"date":"2024-04-24T16:00:00.000Z","stockId":2069,"sp":3.15},{"date":"2024-04-23T16:00:00.000Z","stockId":2069,"sp":3.09},{"date":"2024-04-22T16:00:00.000Z","stockId":2069,"sp":3.06},{"date":"2024-04-21T16:00:00.000Z","stockId":2069,"sp":3.03},{"date":"2024-04-18T16:00:00.000Z","stockId":2069,"sp":3.06},{"date":"2024-04-17T16:00:00.000Z","stockId":2069,"sp":3.11},{"date":"2024-04-16T16:00:00.000Z","stockId":2069,"sp":3.06},{"date":"2024-04-15T16:00:00.000Z","stockId":2069,"sp":2.82},{"date":"2024-04-14T16:00:00.000Z","stockId":2069,"sp":3.11},{"date":"2024-04-11T16:00:00.000Z","stockId":2069,"sp":3.41},{"date":"2024-04-10T16:00:00.000Z","stockId":2069,"sp":3.51},{"date":"2024-04-09T16:00:00.000Z","stockId":2069,"sp":3.54},{"date":"2024-04-08T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2024-04-07T16:00:00.000Z","stockId":2069,"sp":3.63},{"date":"2024-04-02T16:00:00.000Z","stockId":2069,"sp":3.78},{"date":"2024-04-01T16:00:00.000Z","stockId":2069,"sp":3.62},{"date":"2024-03-31T16:00:00.000Z","stockId":2069,"sp":3.66},{"date":"2024-03-28T16:00:00.000Z","stockId":2069,"sp":3.53},{"date":"2024-03-27T16:00:00.000Z","stockId":2069,"sp":3.43},{"date":"2024-03-26T16:00:00.000Z","stockId":2069,"sp":3.42},{"date":"2024-03-25T16:00:00.000Z","stockId":2069,"sp":3.54},{"date":"2024-03-24T16:00:00.000Z","stockId":2069,"sp":3.41},{"date":"2024-03-21T16:00:00.000Z","stockId":2069,"sp":3.53},{"date":"2024-03-20T16:00:00.000Z","stockId":2069,"sp":3.59},{"date":"2024-03-19T16:00:00.000Z","stockId":2069,"sp":3.57},{"date":"2024-03-18T16:00:00.000Z","stockId":2069,"sp":3.47},{"date":"2024-03-17T16:00:00.000Z","stockId":2069,"sp":3.46},{"date":"2024-03-14T16:00:00.000Z","stockId":2069,"sp":3.42},{"date":"2024-03-13T16:00:00.000Z","stockId":2069,"sp":3.36},{"date":"2024-03-12T16:00:00.000Z","stockId":2069,"sp":3.38},{"date":"2024-03-11T16:00:00.000Z","stockId":2069,"sp":3.42},{"date":"2024-03-10T16:00:00.000Z","stockId":2069,"sp":3.34},{"date":"2024-03-07T16:00:00.000Z","stockId":2069,"sp":3.29},{"date":"2024-03-06T16:00:00.000Z","stockId":2069,"sp":3.3},{"date":"2024-03-05T16:00:00.000Z","stockId":2069,"sp":3.28},{"date":"2024-03-04T16:00:00.000Z","stockId":2069,"sp":3.25},{"date":"2024-03-03T16:00:00.000Z","stockId":2069,"sp":3.33},{"date":"2024-02-29T16:00:00.000Z","stockId":2069,"sp":3.35},{"date":"2024-02-28T16:00:00.000Z","stockId":2069,"sp":3.37},{"date":"2024-02-27T16:00:00.000Z","stockId":2069,"sp":3.24},{"date":"2024-02-26T16:00:00.000Z","stockId":2069,"sp":3.52},{"date":"2024-02-25T16:00:00.000Z","stockId":2069,"sp":3.45},{"date":"2024-02-22T16:00:00.000Z","stockId":2069,"sp":3.38},{"date":"2024-02-21T16:00:00.000Z","stockId":2069,"sp":3.3},{"date":"2024-02-20T16:00:00.000Z","stockId":2069,"sp":3.14},{"date":"2024-02-19T16:00:00.000Z","stockId":2069,"sp":3.05},{"date":"2024-02-18T16:00:00.000Z","stockId":2069,"sp":3.07},{"date":"2024-02-07T16:00:00.000Z","stockId":2069,"sp":2.91},{"date":"2024-02-06T16:00:00.000Z","stockId":2069,"sp":2.77},{"date":"2024-02-05T16:00:00.000Z","stockId":2069,"sp":3.08},{"date":"2024-02-04T16:00:00.000Z","stockId":2069,"sp":3.2},{"date":"2024-02-01T16:00:00.000Z","stockId":2069,"sp":3.55},{"date":"2024-01-31T16:00:00.000Z","stockId":2069,"sp":3.77},{"date":"2024-01-30T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2024-01-29T16:00:00.000Z","stockId":2069,"sp":4.02},{"date":"2024-01-28T16:00:00.000Z","stockId":2069,"sp":4.15},{"date":"2024-01-25T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2024-01-24T16:00:00.000Z","stockId":2069,"sp":4.17},{"date":"2024-01-23T16:00:00.000Z","stockId":2069,"sp":3.95},{"date":"2024-01-22T16:00:00.000Z","stockId":2069,"sp":3.84},{"date":"2024-01-21T16:00:00.000Z","stockId":2069,"sp":3.86},{"date":"2024-01-18T16:00:00.000Z","stockId":2069,"sp":4.06},{"date":"2024-01-17T16:00:00.000Z","stockId":2069,"sp":4.09},{"date":"2024-01-16T16:00:00.000Z","stockId":2069,"sp":4.18},{"date":"2024-01-15T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2024-01-14T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2024-01-11T16:00:00.000Z","stockId":2069,"sp":4.39},{"date":"2024-01-10T16:00:00.000Z","stockId":2069,"sp":4.42},{"date":"2024-01-09T16:00:00.000Z","stockId":2069,"sp":4.38},{"date":"2024-01-08T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2024-01-07T16:00:00.000Z","stockId":2069,"sp":4.36},{"date":"2024-01-04T16:00:00.000Z","stockId":2069,"sp":4.45},{"date":"2024-01-03T16:00:00.000Z","stockId":2069,"sp":4.49},{"date":"2024-01-02T16:00:00.000Z","stockId":2069,"sp":4.53},{"date":"2024-01-01T16:00:00.000Z","stockId":2069,"sp":4.6},{"date":"2023-12-28T16:00:00.000Z","stockId":2069,"sp":4.49},{"date":"2023-12-27T16:00:00.000Z","stockId":2069,"sp":4.38},{"date":"2023-12-26T16:00:00.000Z","stockId":2069,"sp":4.46},{"date":"2023-12-25T16:00:00.000Z","stockId":2069,"sp":4.28},{"date":"2023-12-24T16:00:00.000Z","stockId":2069,"sp":4.33},{"date":"2023-12-21T16:00:00.000Z","stockId":2069,"sp":4.38},{"date":"2023-12-20T16:00:00.000Z","stockId":2069,"sp":4.43},{"date":"2023-12-19T16:00:00.000Z","stockId":2069,"sp":4.37},{"date":"2023-12-18T16:00:00.000Z","stockId":2069,"sp":4.45},{"date":"2023-12-17T16:00:00.000Z","stockId":2069,"sp":4.42},{"date":"2023-12-14T16:00:00.000Z","stockId":2069,"sp":4.48},{"date":"2023-12-13T16:00:00.000Z","stockId":2069,"sp":4.44},{"date":"2023-12-12T16:00:00.000Z","stockId":2069,"sp":4.48},{"date":"2023-12-11T16:00:00.000Z","stockId":2069,"sp":4.54},{"date":"2023-12-10T16:00:00.000Z","stockId":2069,"sp":4.47},{"date":"2023-12-07T16:00:00.000Z","stockId":2069,"sp":4.48},{"date":"2023-12-06T16:00:00.000Z","stockId":2069,"sp":4.59},{"date":"2023-12-05T16:00:00.000Z","stockId":2069,"sp":4.61},{"date":"2023-12-04T16:00:00.000Z","stockId":2069,"sp":4.6},{"date":"2023-12-03T16:00:00.000Z","stockId":2069,"sp":4.58},{"date":"2023-11-30T16:00:00.000Z","stockId":2069,"sp":4.58},{"date":"2023-11-29T16:00:00.000Z","stockId":2069,"sp":4.57},{"date":"2023-11-28T16:00:00.000Z","stockId":2069,"sp":4.53},{"date":"2023-11-27T16:00:00.000Z","stockId":2069,"sp":4.48},{"date":"2023-11-26T16:00:00.000Z","stockId":2069,"sp":4.56},{"date":"2023-11-23T16:00:00.000Z","stockId":2069,"sp":4.53},{"date":"2023-11-22T16:00:00.000Z","stockId":2069,"sp":4.42},{"date":"2023-11-21T16:00:00.000Z","stockId":2069,"sp":4.44},{"date":"2023-11-20T16:00:00.000Z","stockId":2069,"sp":4.45},{"date":"2023-11-19T16:00:00.000Z","stockId":2069,"sp":4.44},{"date":"2023-11-16T16:00:00.000Z","stockId":2069,"sp":4.28},{"date":"2023-11-15T16:00:00.000Z","stockId":2069,"sp":4.27},{"date":"2023-11-14T16:00:00.000Z","stockId":2069,"sp":4.29},{"date":"2023-11-13T16:00:00.000Z","stockId":2069,"sp":4.26},{"date":"2023-11-12T16:00:00.000Z","stockId":2069,"sp":4.32},{"date":"2023-11-09T16:00:00.000Z","stockId":2069,"sp":4.34},{"date":"2023-11-08T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2023-11-07T16:00:00.000Z","stockId":2069,"sp":4.4},{"date":"2023-11-06T16:00:00.000Z","stockId":2069,"sp":4.4},{"date":"2023-11-05T16:00:00.000Z","stockId":2069,"sp":4.37},{"date":"2023-11-02T16:00:00.000Z","stockId":2069,"sp":4.37},{"date":"2023-11-01T16:00:00.000Z","stockId":2069,"sp":4.35},{"date":"2023-10-31T16:00:00.000Z","stockId":2069,"sp":4.39},{"date":"2023-10-30T16:00:00.000Z","stockId":2069,"sp":4.3},{"date":"2023-10-29T16:00:00.000Z","stockId":2069,"sp":4.31},{"date":"2023-10-26T16:00:00.000Z","stockId":2069,"sp":4.15},{"date":"2023-10-25T16:00:00.000Z","stockId":2069,"sp":4.07},{"date":"2023-10-24T16:00:00.000Z","stockId":2069,"sp":4.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2023-10-22T16:00:00.000Z","stockId":2069,"sp":3.85},{"date":"2023-10-19T16:00:00.000Z","stockId":2069,"sp":3.94},{"date":"2023-10-18T16:00:00.000Z","stockId":2069,"sp":3.97},{"date":"2023-10-17T16:00:00.000Z","stockId":2069,"sp":3.98},{"date":"2023-10-16T16:00:00.000Z","stockId":2069,"sp":4.01},{"date":"2023-10-15T16:00:00.000Z","stockId":2069,"sp":4},{"date":"2023-10-12T16:00:00.000Z","stockId":2069,"sp":4.01},{"date":"2023-10-11T16:00:00.000Z","stockId":2069,"sp":4.12},{"date":"2023-10-10T16:00:00.000Z","stockId":2069,"sp":4.08},{"date":"2023-10-09T16:00:00.000Z","stockId":2069,"sp":4.11},{"date":"2023-10-08T16:00:00.000Z","stockId":2069,"sp":4.09},{"date":"2023-09-27T16:00:00.000Z","stockId":2069,"sp":4.19},{"date":"2023-09-26T16:00:00.000Z","stockId":2069,"sp":4.18},{"date":"2023-09-25T16:00:00.000Z","stockId":2069,"sp":4.18},{"date":"2023-09-24T16:00:00.000Z","stockId":2069,"sp":4.17},{"date":"2023-09-21T16:00:00.000Z","stockId":2069,"sp":4.16},{"date":"2023-09-20T16:00:00.000Z","stockId":2069,"sp":4.11},{"date":"2023-09-19T16:00:00.000Z","stockId":2069,"sp":4.23},{"date":"2023-09-18T16:00:00.000Z","stockId":2069,"sp":4.18},{"date":"2023-09-17T16:00:00.000Z","stockId":2069,"sp":4.18},{"date":"2023-09-14T16:00:00.000Z","stockId":2069,"sp":4.14},{"date":"2023-09-13T16:00:00.000Z","stockId":2069,"sp":4.09},{"date":"2023-09-12T16:00:00.000Z","stockId":2069,"sp":4.12},{"date":"2023-09-11T16:00:00.000Z","stockId":2069,"sp":4.14},{"date":"2023-09-10T16:00:00.000Z","stockId":2069,"sp":4.13},{"date":"2023-09-07T16:00:00.000Z","stockId":2069,"sp":4.14},{"date":"2023-09-06T16:00:00.000Z","stockId":2069,"sp":4.13},{"date":"2023-09-05T16:00:00.000Z","stockId":2069,"sp":4.2},{"date":"2023-09-04T16:00:00.000Z","stockId":2069,"sp":4.33},{"date":"2023-09-03T16:00:00.000Z","stockId":2069,"sp":4.4},{"date":"2023-08-31T16:00:00.000Z","stockId":2069,"sp":4.3},{"date":"2023-08-30T16:00:00.000Z","stockId":2069,"sp":4.53},{"date":"2023-08-29T16:00:00.000Z","stockId":2069,"sp":4.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2069,"sp":4.88},{"date":"2023-08-27T16:00:00.000Z","stockId":2069,"sp":5.11},{"date":"2023-08-24T16:00:00.000Z","stockId":2069,"sp":4.91},{"date":"2023-08-23T16:00:00.000Z","stockId":2069,"sp":5.18},{"date":"2023-08-22T16:00:00.000Z","stockId":2069,"sp":4.71},{"date":"2023-08-21T16:00:00.000Z","stockId":2069,"sp":4.53},{"date":"2023-08-20T16:00:00.000Z","stockId":2069,"sp":4.41},{"date":"2023-08-17T16:00:00.000Z","stockId":2069,"sp":4.48},{"date":"2023-08-16T16:00:00.000Z","stockId":2069,"sp":4.55},{"date":"2023-08-15T16:00:00.000Z","stockId":2069,"sp":4.49},{"date":"2023-08-14T16:00:00.000Z","stockId":2069,"sp":4.57},{"date":"2023-08-13T16:00:00.000Z","stockId":2069,"sp":4.59},{"date":"2023-08-10T16:00:00.000Z","stockId":2069,"sp":4.57},{"date":"2023-08-09T16:00:00.000Z","stockId":2069,"sp":4.67},{"date":"2023-08-08T16:00:00.000Z","stockId":2069,"sp":4.68},{"date":"2023-08-07T16:00:00.000Z","stockId":2069,"sp":4.77},{"date":"2023-08-06T16:00:00.000Z","stockId":2069,"sp":4.8},{"date":"2023-08-03T16:00:00.000Z","stockId":2069,"sp":4.77},{"date":"2023-08-02T16:00:00.000Z","stockId":2069,"sp":4.86},{"date":"2023-08-01T16:00:00.000Z","stockId":2069,"sp":4.82},{"date":"2023-07-31T16:00:00.000Z","stockId":2069,"sp":4.82},{"date":"2023-07-30T16:00:00.000Z","stockId":2069,"sp":4.95},{"date":"2023-07-27T16:00:00.000Z","stockId":2069,"sp":4.58},{"date":"2023-07-26T16:00:00.000Z","stockId":2069,"sp":4.54},{"date":"2023-07-25T16:00:00.000Z","stockId":2069,"sp":4.64},{"date":"2023-07-24T16:00:00.000Z","stockId":2069,"sp":4.59},{"date":"2023-07-23T16:00:00.000Z","stockId":2069,"sp":4.57},{"date":"2023-07-20T16:00:00.000Z","stockId":2069,"sp":4.66}],"dateFlag":"day"}