window.pageData = {"stock":{"_id":2469,"stockCode":"002469","exchange":"sz","market":"a","stockType":"company","followedNum":232,"ipoDate":"2010-09-07T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":15,"fsTableType":"non_financial","tickerId":2469,"establishDate":"2007-12-25T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"三维化学","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"swhx","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"曲思秋","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:13.845Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000620402,"stockCode":"620402","name":"化学工程","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620402,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":12.95752456414143},"pb":{"mcw":1.0003186773781652},"ps_ttm":{"mcw":0.32333011162915465},"dyr":{"mcw":0.01949828175555054}},"staticDividendYieldRatio":0.020775217820485175},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw","tickerId":620400,"source":"sw"},{"_id":2010000620402,"stockCode":"620402","name":"化学工程","stockType":"industry","exchange":"sw","tickerId":620402,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620400,"source":"sw_2021"},{"_id":2020000620402,"stockCode":"620402","name":"化学工程","stockType":"industry","exchange":"sw_2021","tickerId":620402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730269,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"source":"csi","name":"红利低波","weighting":0.023107},{"_id":1000001730270,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30270","tickerId":1730270,"source":"csi","name":"红利价值","weighting":0.0219},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00064},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sdsunway.com.cn","companyName":"山东三维化学集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2469,"type":"tr_dri","cagr_p_r_fs":0.022604109352230006,"cagr_p_r_fys":-0.0263473053892207,"cagr_p_r_y1":-0.0020160907792127203,"cagr_p_r_y3":0.15516687749070313,"cagr_p_r_y5":0.07719245737570724,"p_r_fs":0.4162673868944158,"cagr_p_r_d30":-0.10561056105610545,"cagr_p_r_d60":-0.09966777408637817,"cagr_p_r_d90":-0.0263473053892207,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2010-09-07T16:00:00.000Z","cagr_p_r_y10":0.01734349675679181,"cagr_p_r_d14":-0.09666666666666635,"cagr_p_r_d7":-0.09465478841870822},"shnc":{"stockId":2469,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":35548,"shnc_d10":-0.02993587119661618,"shnc_d20":0.06031140010737935,"shnc_d60":0.10144388671996034,"shnc_d90":0.06037465696217635,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":35548,"shnc_q1":0.06037465696217635,"shnc_q2":0.09695735357649818,"shnc_q3":-0.16398955810070318,"shnc_d30":0.13822804264993116,"shnc_y1":-0.3124044952513588,"shnc_y2":-0.12324577629794056},"ple":{"stockId":2469,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2469,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":0.0056,"mtaslb":204047051,"mtaslb_mc_r":0.03607859568867522,"mtaslb_fbc":7863491,"mtaslb_fb":203911151,"mtaslb_smc":-100,"mtaslb_sb":135900,"fb_mc_rc_d1":0.0013903837918762,"fb_mc_rc_d5":-0.0007805697338226136,"fb_mc_rc_d20":0.005474194321284553,"fb_mc_rc_d60":0.002009948553567859,"fb_mc_rc_d120":-0.0031827369409512243,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":-0.000023388742367030608,"sb_mc_rc_d120":-0.000005454604293527426,"npa_o_f_d1":7863491,"npa_o_f_d120":-18593888,"npa_o_f_d20":33203218,"npa_o_f_d5":-4282693,"npa_o_f_d60":12567442,"fb_mc_rc_d240":-0.005174602731297001,"npa_o_f_d240":-12140776},"mm_ha":{"stockId":2469,"type":"mm_ha","last_data_date":"2025-12-30T16:00:00.000Z","mm_sh":7549868,"mm_sha":63041398,"mm_sh_cap_r":0.012014374643786461,"spc":-0.0095,"mm_sh_nba_d1":159905345.88153183,"mm_sh_nba_d5":159905345.88153183,"mm_sh_nba_d20":159905345.88153183,"mm_sh_nba_d60":159905345.88153183,"mm_sh_nba_d120":169290666.7582185,"mm_sh_nba_d240":169290666.7582185,"mm_sh_nbv_d1":18253281,"mm_sh_nbv_d5":18253281,"mm_sh_nbv_d20":18253281,"mm_sh_nbv_d60":18253281,"mm_sh_nbv_d120":19382381,"mm_sh_nbv_d240":19382381,"mm_sh_nbp_d1":-8922637.023703365,"mm_sh_nbp_d5":949837.9652342745,"mm_sh_nbp_d20":949837.9652342745,"mm_sh_nbp_d60":949837.9652342745,"mm_sh_nbp_d120":949837.9652342745,"mm_sh_nbp_d240":949837.9652342745,"mm_sh_nbpr_d1":-0.055799491721270085,"mm_sh_nbpr_d5":0.1012046340997985,"mm_sh_nbpr_d20":0.1012046340997985,"mm_sh_nbpr_d60":0.1012046340997985,"mm_sh_nbpr_d120":0.1012046340997985,"mm_sh_nbpr_d240":0.1012046340997985,"mm_sh_cap_rc_d1":0.029024373835329065,"mm_sh_cap_rc_d20":0.029024373835329065,"mm_sh_cap_rc_d5":0.029024373835329065,"mm_sh_cap_rc_d60":0.029024373835329065,"mm_shc_v_r":2.5818301531846277,"mm_shc_v_r_d20":0.12909150765923139,"mm_shc_v_r_d5":0.5163660306369255,"mm_shc_v_r_d60":0.04303050255307713,"mm_sh_cap_rc_q1":-0.018829500616364903,"mm_sh_nba_q1":-99266033.23885337,"mm_sh_nba_q2":60639312.64267847,"mm_sh_nba_q3":70024633.51936513,"mm_sh_nba_q4":70024633.51936513,"mm_sh_cap_rc_q2":0.010217597480225549,"mm_sh_nbv_q1":-11832513,"mm_sh_nbv_q2":6420768,"mm_sh_nbv_q3":7549868,"mm_sh_nbv_q4":7549868}},"priceMetrics":{"pe_ttm":28.289754340131832,"d_pe_ttm":28.523604274148074,"pb":1.9908091841808746,"pb_wo_gw":1.9908091841808746,"dyr":0.03690036900369003,"mc":5275253181.900001,"mc_om":5275253181.900001,"sp":8.13,"spc":-0.0967,"ta":341011697,"to_r":0.06569781787659479,"cmc":5108915666,"ecmc":3993515942.4900002,"ecmc_psh":112342,"shn":35548},"staticDividendYieldRatio":0.03690036900369003},"shareholdersEquityChangeData":[{"_id":"697d0f729f4141bb27527070","stockId":2469,"source":"cn_info","shareholderName":"王文旭","declarationDate":"2026-01-15T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","changeQuantity":-120000,"sharesChangeRatio":0.00019,"priceLimit":"8.37","sharesHeldAfterChange":0.00056,"quantityHeldAfterChange":362625,"priceFloor":8.37,"priceCeiling":8.37,"averagePrice":8.37,"stock":{"_id":2469,"stockCode":"002469","exchange":"sz","market":"a","stockType":"company","followedNum":232,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2469,"memoNum":10,"currency":"CNY","name":"三维化学","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":2469,"sp":8.13},{"stockId":2469,"date":"2026-04-01T16:00:00.000Z","sp":9},{"date":"2026-03-31T16:00:00.000Z","stockId":2469,"sp":8.95},{"stockId":2469,"date":"2026-03-30T16:00:00.000Z","sp":8.76},{"date":"2026-03-29T16:00:00.000Z","stockId":2469,"sp":9.03},{"stockId":2469,"date":"2026-03-26T16:00:00.000Z","sp":8.98},{"date":"2026-03-25T16:00:00.000Z","stockId":2469,"sp":8.88},{"stockId":2469,"date":"2026-03-24T16:00:00.000Z","sp":8.94},{"date":"2026-03-23T16:00:00.000Z","stockId":2469,"sp":8.84},{"stockId":2469,"date":"2026-03-22T16:00:00.000Z","sp":8.66},{"stockId":2469,"date":"2026-03-19T16:00:00.000Z","sp":9},{"date":"2026-03-18T16:00:00.000Z","stockId":2469,"sp":9.06},{"date":"2026-03-17T16:00:00.000Z","stockId":2469,"sp":9.48},{"date":"2026-03-16T16:00:00.000Z","stockId":2469,"sp":9.64},{"stockId":2469,"date":"2026-03-15T16:00:00.000Z","sp":9.77},{"stockId":2469,"date":"2026-03-12T16:00:00.000Z","sp":10.1},{"date":"2026-03-11T16:00:00.000Z","stockId":2469,"sp":9.8},{"date":"2026-03-10T16:00:00.000Z","stockId":2469,"sp":9.53},{"date":"2026-03-09T16:00:00.000Z","stockId":2469,"sp":9.39},{"date":"2026-03-08T16:00:00.000Z","stockId":2469,"sp":9.51},{"stockId":2469,"date":"2026-03-05T16:00:00.000Z","sp":9.48},{"stockId":2469,"date":"2026-03-04T16:00:00.000Z","sp":9.33},{"stockId":2469,"date":"2026-03-03T16:00:00.000Z","sp":9.09},{"date":"2026-03-02T16:00:00.000Z","stockId":2469,"sp":9.21},{"date":"2026-03-01T16:00:00.000Z","stockId":2469,"sp":9.29},{"date":"2026-02-26T16:00:00.000Z","stockId":2469,"sp":9.04},{"date":"2026-02-25T16:00:00.000Z","stockId":2469,"sp":9.04},{"stockId":2469,"date":"2026-02-24T16:00:00.000Z","sp":9.15},{"stockId":2469,"date":"2026-02-23T16:00:00.000Z","sp":9.08},{"stockId":2469,"date":"2026-02-12T16:00:00.000Z","sp":8.85},{"date":"2026-02-11T16:00:00.000Z","stockId":2469,"sp":8.99},{"date":"2026-02-10T16:00:00.000Z","stockId":2469,"sp":9.09},{"stockId":2469,"date":"2026-02-09T16:00:00.000Z","sp":9.03},{"date":"2026-02-08T16:00:00.000Z","stockId":2469,"sp":9.15},{"date":"2026-02-05T16:00:00.000Z","stockId":2469,"sp":9.13},{"date":"2026-02-04T16:00:00.000Z","stockId":2469,"sp":9.06},{"stockId":2469,"date":"2026-02-03T16:00:00.000Z","sp":9.24},{"date":"2026-02-02T16:00:00.000Z","stockId":2469,"sp":9.09},{"stockId":2469,"date":"2026-02-01T16:00:00.000Z","sp":9.03},{"stockId":2469,"date":"2026-01-29T16:00:00.000Z","sp":9.5},{"date":"2026-01-28T16:00:00.000Z","stockId":2469,"sp":9.31},{"stockId":2469,"date":"2026-01-27T16:00:00.000Z","sp":9.32},{"stockId":2469,"date":"2026-01-26T16:00:00.000Z","sp":9.29},{"stockId":2469,"date":"2026-01-25T16:00:00.000Z","sp":9.54},{"stockId":2469,"date":"2026-01-22T16:00:00.000Z","sp":9.54},{"stockId":2469,"date":"2026-01-21T16:00:00.000Z","sp":9.2},{"date":"2026-01-20T16:00:00.000Z","stockId":2469,"sp":9.08},{"date":"2026-01-19T16:00:00.000Z","stockId":2469,"sp":9.05},{"date":"2026-01-18T16:00:00.000Z","stockId":2469,"sp":8.92},{"date":"2026-01-15T16:00:00.000Z","stockId":2469,"sp":8.74},{"date":"2026-01-14T16:00:00.000Z","stockId":2469,"sp":8.77},{"date":"2026-01-13T16:00:00.000Z","stockId":2469,"sp":8.75},{"date":"2026-01-12T16:00:00.000Z","stockId":2469,"sp":8.63},{"date":"2026-01-11T16:00:00.000Z","stockId":2469,"sp":8.65},{"stockId":2469,"date":"2026-01-08T16:00:00.000Z","sp":8.65},{"date":"2026-01-07T16:00:00.000Z","stockId":2469,"sp":8.66},{"date":"2026-01-06T16:00:00.000Z","stockId":2469,"sp":8.62},{"date":"2026-01-05T16:00:00.000Z","stockId":2469,"sp":8.61},{"date":"2026-01-04T16:00:00.000Z","stockId":2469,"sp":8.45},{"date":"2025-12-30T16:00:00.000Z","stockId":2469,"sp":8.35},{"date":"2025-12-29T16:00:00.000Z","stockId":2469,"sp":8.43},{"date":"2025-12-28T16:00:00.000Z","stockId":2469,"sp":8.38},{"date":"2025-12-25T16:00:00.000Z","stockId":2469,"sp":8.37},{"date":"2025-12-24T16:00:00.000Z","stockId":2469,"sp":8.45},{"date":"2025-12-23T16:00:00.000Z","stockId":2469,"sp":8.48},{"date":"2025-12-22T16:00:00.000Z","stockId":2469,"sp":8.46},{"date":"2025-12-21T16:00:00.000Z","stockId":2469,"sp":8.35},{"date":"2025-12-18T16:00:00.000Z","stockId":2469,"sp":8.39},{"date":"2025-12-17T16:00:00.000Z","stockId":2469,"sp":8.23},{"date":"2025-12-16T16:00:00.000Z","stockId":2469,"sp":8.18},{"date":"2025-12-15T16:00:00.000Z","stockId":2469,"sp":8.2},{"date":"2025-12-14T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-12-11T16:00:00.000Z","stockId":2469,"sp":8.16},{"date":"2025-12-10T16:00:00.000Z","stockId":2469,"sp":8.24},{"date":"2025-12-09T16:00:00.000Z","stockId":2469,"sp":8.4},{"date":"2025-12-08T16:00:00.000Z","stockId":2469,"sp":8.34},{"date":"2025-12-07T16:00:00.000Z","stockId":2469,"sp":8.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2469,"sp":8.27},{"date":"2025-12-03T16:00:00.000Z","stockId":2469,"sp":8.19},{"date":"2025-12-02T16:00:00.000Z","stockId":2469,"sp":8.31},{"date":"2025-12-01T16:00:00.000Z","stockId":2469,"sp":8.43},{"date":"2025-11-30T16:00:00.000Z","stockId":2469,"sp":8.37},{"date":"2025-11-27T16:00:00.000Z","stockId":2469,"sp":8.27},{"date":"2025-11-26T16:00:00.000Z","stockId":2469,"sp":8.19},{"date":"2025-11-25T16:00:00.000Z","stockId":2469,"sp":8.18},{"date":"2025-11-24T16:00:00.000Z","stockId":2469,"sp":8.24},{"date":"2025-11-23T16:00:00.000Z","stockId":2469,"sp":8.24},{"date":"2025-11-20T16:00:00.000Z","stockId":2469,"sp":8.25},{"date":"2025-11-19T16:00:00.000Z","stockId":2469,"sp":8.72},{"date":"2025-11-18T16:00:00.000Z","stockId":2469,"sp":8.83},{"date":"2025-11-17T16:00:00.000Z","stockId":2469,"sp":8.92},{"date":"2025-11-16T16:00:00.000Z","stockId":2469,"sp":9.07},{"date":"2025-11-13T16:00:00.000Z","stockId":2469,"sp":9.2},{"date":"2025-11-12T16:00:00.000Z","stockId":2469,"sp":9.26},{"date":"2025-11-11T16:00:00.000Z","stockId":2469,"sp":8.67},{"date":"2025-11-10T16:00:00.000Z","stockId":2469,"sp":8.69},{"date":"2025-11-09T16:00:00.000Z","stockId":2469,"sp":8.57},{"date":"2025-11-06T16:00:00.000Z","stockId":2469,"sp":8.55},{"date":"2025-11-05T16:00:00.000Z","stockId":2469,"sp":8.44},{"date":"2025-11-04T16:00:00.000Z","stockId":2469,"sp":8.39},{"date":"2025-11-03T16:00:00.000Z","stockId":2469,"sp":8.38},{"date":"2025-11-02T16:00:00.000Z","stockId":2469,"sp":8.46},{"date":"2025-10-30T16:00:00.000Z","stockId":2469,"sp":8.35},{"date":"2025-10-29T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-10-28T16:00:00.000Z","stockId":2469,"sp":8.35},{"date":"2025-10-27T16:00:00.000Z","stockId":2469,"sp":8.38},{"date":"2025-10-26T16:00:00.000Z","stockId":2469,"sp":8.49},{"date":"2025-10-23T16:00:00.000Z","stockId":2469,"sp":8.77},{"date":"2025-10-22T16:00:00.000Z","stockId":2469,"sp":9},{"date":"2025-10-21T16:00:00.000Z","stockId":2469,"sp":8.98},{"date":"2025-10-20T16:00:00.000Z","stockId":2469,"sp":9.04},{"date":"2025-10-19T16:00:00.000Z","stockId":2469,"sp":8.8},{"date":"2025-10-16T16:00:00.000Z","stockId":2469,"sp":8.76},{"date":"2025-10-15T16:00:00.000Z","stockId":2469,"sp":8.99},{"date":"2025-10-14T16:00:00.000Z","stockId":2469,"sp":9.06},{"date":"2025-10-13T16:00:00.000Z","stockId":2469,"sp":8.98},{"date":"2025-10-12T16:00:00.000Z","stockId":2469,"sp":9.05},{"date":"2025-10-09T16:00:00.000Z","stockId":2469,"sp":9.04},{"date":"2025-10-08T16:00:00.000Z","stockId":2469,"sp":8.85},{"date":"2025-09-29T16:00:00.000Z","stockId":2469,"sp":8.76},{"date":"2025-09-28T16:00:00.000Z","stockId":2469,"sp":8.75},{"date":"2025-09-25T16:00:00.000Z","stockId":2469,"sp":8.64},{"date":"2025-09-24T16:00:00.000Z","stockId":2469,"sp":8.66},{"date":"2025-09-23T16:00:00.000Z","stockId":2469,"sp":8.87},{"date":"2025-09-22T16:00:00.000Z","stockId":2469,"sp":8.66},{"date":"2025-09-21T16:00:00.000Z","stockId":2469,"sp":8.87},{"date":"2025-09-18T16:00:00.000Z","stockId":2469,"sp":9.13},{"date":"2025-09-17T16:00:00.000Z","stockId":2469,"sp":8.85},{"date":"2025-09-16T16:00:00.000Z","stockId":2469,"sp":8.95},{"date":"2025-09-15T16:00:00.000Z","stockId":2469,"sp":9.03},{"date":"2025-09-14T16:00:00.000Z","stockId":2469,"sp":9.14},{"date":"2025-09-11T16:00:00.000Z","stockId":2469,"sp":9.24},{"date":"2025-09-10T16:00:00.000Z","stockId":2469,"sp":9.38},{"date":"2025-09-09T16:00:00.000Z","stockId":2469,"sp":9.13},{"date":"2025-09-08T16:00:00.000Z","stockId":2469,"sp":9.14},{"date":"2025-09-07T16:00:00.000Z","stockId":2469,"sp":9.24},{"date":"2025-09-04T16:00:00.000Z","stockId":2469,"sp":9.09},{"date":"2025-09-03T16:00:00.000Z","stockId":2469,"sp":8.8},{"date":"2025-09-02T16:00:00.000Z","stockId":2469,"sp":8.77},{"date":"2025-09-01T16:00:00.000Z","stockId":2469,"sp":9.03},{"date":"2025-08-31T16:00:00.000Z","stockId":2469,"sp":9.15},{"date":"2025-08-28T16:00:00.000Z","stockId":2469,"sp":9.07},{"date":"2025-08-27T16:00:00.000Z","stockId":2469,"sp":9.03},{"date":"2025-08-26T16:00:00.000Z","stockId":2469,"sp":8.91},{"date":"2025-08-25T16:00:00.000Z","stockId":2469,"sp":9.27},{"date":"2025-08-24T16:00:00.000Z","stockId":2469,"sp":9.22},{"date":"2025-08-21T16:00:00.000Z","stockId":2469,"sp":9.03},{"date":"2025-08-20T16:00:00.000Z","stockId":2469,"sp":9.15},{"date":"2025-08-19T16:00:00.000Z","stockId":2469,"sp":9.38},{"date":"2025-08-18T16:00:00.000Z","stockId":2469,"sp":8.85},{"date":"2025-08-17T16:00:00.000Z","stockId":2469,"sp":8.87},{"date":"2025-08-14T16:00:00.000Z","stockId":2469,"sp":8.92},{"date":"2025-08-13T16:00:00.000Z","stockId":2469,"sp":8.85},{"date":"2025-08-12T16:00:00.000Z","stockId":2469,"sp":8.9},{"date":"2025-08-11T16:00:00.000Z","stockId":2469,"sp":8.86},{"date":"2025-08-10T16:00:00.000Z","stockId":2469,"sp":8.91},{"date":"2025-08-07T16:00:00.000Z","stockId":2469,"sp":8.67},{"date":"2025-08-06T16:00:00.000Z","stockId":2469,"sp":8.73},{"date":"2025-08-05T16:00:00.000Z","stockId":2469,"sp":8.66},{"date":"2025-08-04T16:00:00.000Z","stockId":2469,"sp":8.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2469,"sp":8.4},{"date":"2025-07-31T16:00:00.000Z","stockId":2469,"sp":8.38},{"date":"2025-07-30T16:00:00.000Z","stockId":2469,"sp":8.35},{"date":"2025-07-29T16:00:00.000Z","stockId":2469,"sp":8.54},{"date":"2025-07-28T16:00:00.000Z","stockId":2469,"sp":8.49},{"date":"2025-07-27T16:00:00.000Z","stockId":2469,"sp":8.56},{"date":"2025-07-24T16:00:00.000Z","stockId":2469,"sp":8.66},{"date":"2025-07-23T16:00:00.000Z","stockId":2469,"sp":8.61},{"date":"2025-07-22T16:00:00.000Z","stockId":2469,"sp":8.58},{"date":"2025-07-21T16:00:00.000Z","stockId":2469,"sp":8.63},{"date":"2025-07-20T16:00:00.000Z","stockId":2469,"sp":8.58},{"date":"2025-07-17T16:00:00.000Z","stockId":2469,"sp":8.48},{"date":"2025-07-16T16:00:00.000Z","stockId":2469,"sp":8.35},{"date":"2025-07-15T16:00:00.000Z","stockId":2469,"sp":8.29},{"date":"2025-07-14T16:00:00.000Z","stockId":2469,"sp":8.24},{"date":"2025-07-13T16:00:00.000Z","stockId":2469,"sp":8.4},{"date":"2025-07-10T16:00:00.000Z","stockId":2469,"sp":8.38},{"date":"2025-07-09T16:00:00.000Z","stockId":2469,"sp":8.41},{"date":"2025-07-08T16:00:00.000Z","stockId":2469,"sp":8.29},{"date":"2025-07-07T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-07-06T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-07-03T16:00:00.000Z","stockId":2469,"sp":8.29},{"date":"2025-07-02T16:00:00.000Z","stockId":2469,"sp":8.36},{"date":"2025-07-01T16:00:00.000Z","stockId":2469,"sp":8.36},{"date":"2025-06-30T16:00:00.000Z","stockId":2469,"sp":8.41},{"date":"2025-06-29T16:00:00.000Z","stockId":2469,"sp":8.31},{"date":"2025-06-26T16:00:00.000Z","stockId":2469,"sp":8.39},{"date":"2025-06-25T16:00:00.000Z","stockId":2469,"sp":8.27},{"date":"2025-06-24T16:00:00.000Z","stockId":2469,"sp":8.26},{"date":"2025-06-23T16:00:00.000Z","stockId":2469,"sp":8.22},{"date":"2025-06-22T16:00:00.000Z","stockId":2469,"sp":8.14},{"date":"2025-06-19T16:00:00.000Z","stockId":2469,"sp":7.95},{"date":"2025-06-18T16:00:00.000Z","stockId":2469,"sp":7.92},{"date":"2025-06-17T16:00:00.000Z","stockId":2469,"sp":8.14},{"date":"2025-06-16T16:00:00.000Z","stockId":2469,"sp":8.18},{"date":"2025-06-15T16:00:00.000Z","stockId":2469,"sp":8.27},{"date":"2025-06-12T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-06-11T16:00:00.000Z","stockId":2469,"sp":8.48},{"date":"2025-06-10T16:00:00.000Z","stockId":2469,"sp":8.52},{"date":"2025-06-09T16:00:00.000Z","stockId":2469,"sp":8.58},{"date":"2025-06-08T16:00:00.000Z","stockId":2469,"sp":8.38},{"date":"2025-06-05T16:00:00.000Z","stockId":2469,"sp":8.37},{"date":"2025-06-04T16:00:00.000Z","stockId":2469,"sp":8.29},{"date":"2025-06-03T16:00:00.000Z","stockId":2469,"sp":8.33},{"date":"2025-06-02T16:00:00.000Z","stockId":2469,"sp":8.24},{"date":"2025-05-29T16:00:00.000Z","stockId":2469,"sp":8.22},{"date":"2025-05-28T16:00:00.000Z","stockId":2469,"sp":8.44},{"date":"2025-05-27T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-05-26T16:00:00.000Z","stockId":2469,"sp":8.56},{"date":"2025-05-25T16:00:00.000Z","stockId":2469,"sp":8.55},{"date":"2025-05-22T16:00:00.000Z","stockId":2469,"sp":8.6},{"date":"2025-05-21T16:00:00.000Z","stockId":2469,"sp":8.76},{"date":"2025-05-20T16:00:00.000Z","stockId":2469,"sp":9.24},{"date":"2025-05-19T16:00:00.000Z","stockId":2469,"sp":9.15},{"date":"2025-05-18T16:00:00.000Z","stockId":2469,"sp":9.1},{"date":"2025-05-15T16:00:00.000Z","stockId":2469,"sp":8.9},{"date":"2025-05-14T16:00:00.000Z","stockId":2469,"sp":8.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2469,"sp":9.13},{"date":"2025-05-12T16:00:00.000Z","stockId":2469,"sp":8.86},{"date":"2025-05-11T16:00:00.000Z","stockId":2469,"sp":8.84},{"date":"2025-05-08T16:00:00.000Z","stockId":2469,"sp":8.79},{"date":"2025-05-07T16:00:00.000Z","stockId":2469,"sp":9.13},{"date":"2025-05-06T16:00:00.000Z","stockId":2469,"sp":9.22},{"date":"2025-05-05T16:00:00.000Z","stockId":2469,"sp":9.35},{"date":"2025-04-29T16:00:00.000Z","stockId":2469,"sp":8.8},{"date":"2025-04-28T16:00:00.000Z","stockId":2469,"sp":9.71},{"date":"2025-04-27T16:00:00.000Z","stockId":2469,"sp":9.87},{"date":"2025-04-24T16:00:00.000Z","stockId":2469,"sp":9.6},{"date":"2025-04-23T16:00:00.000Z","stockId":2469,"sp":9.92},{"date":"2025-04-22T16:00:00.000Z","stockId":2469,"sp":9.02},{"date":"2025-04-21T16:00:00.000Z","stockId":2469,"sp":8.2},{"date":"2025-04-20T16:00:00.000Z","stockId":2469,"sp":8},{"date":"2025-04-17T16:00:00.000Z","stockId":2469,"sp":7.88},{"date":"2025-04-16T16:00:00.000Z","stockId":2469,"sp":8.14},{"date":"2025-04-15T16:00:00.000Z","stockId":2469,"sp":8.04},{"date":"2025-04-14T16:00:00.000Z","stockId":2469,"sp":8.15},{"date":"2025-04-13T16:00:00.000Z","stockId":2469,"sp":8.06},{"date":"2025-04-10T16:00:00.000Z","stockId":2469,"sp":7.92},{"date":"2025-04-09T16:00:00.000Z","stockId":2469,"sp":7.84},{"date":"2025-04-08T16:00:00.000Z","stockId":2469,"sp":7.81},{"date":"2025-04-07T16:00:00.000Z","stockId":2469,"sp":7.9},{"date":"2025-04-06T16:00:00.000Z","stockId":2469,"sp":7.75},{"date":"2025-04-02T16:00:00.000Z","stockId":2469,"sp":8.5},{"date":"2025-04-01T16:00:00.000Z","stockId":2469,"sp":8.36},{"date":"2025-03-31T16:00:00.000Z","stockId":2469,"sp":8.25},{"date":"2025-03-30T16:00:00.000Z","stockId":2469,"sp":8.12},{"date":"2025-03-27T16:00:00.000Z","stockId":2469,"sp":8.3},{"date":"2025-03-26T16:00:00.000Z","stockId":2469,"sp":8.94},{"date":"2025-03-25T16:00:00.000Z","stockId":2469,"sp":8.76},{"date":"2025-03-24T16:00:00.000Z","stockId":2469,"sp":9},{"date":"2025-03-23T16:00:00.000Z","stockId":2469,"sp":8.51},{"date":"2025-03-20T16:00:00.000Z","stockId":2469,"sp":8.04},{"date":"2025-03-19T16:00:00.000Z","stockId":2469,"sp":7.99},{"date":"2025-03-18T16:00:00.000Z","stockId":2469,"sp":7.87},{"date":"2025-03-17T16:00:00.000Z","stockId":2469,"sp":7.9},{"date":"2025-03-16T16:00:00.000Z","stockId":2469,"sp":7.9},{"date":"2025-03-13T16:00:00.000Z","stockId":2469,"sp":7.76},{"date":"2025-03-12T16:00:00.000Z","stockId":2469,"sp":7.64},{"date":"2025-03-11T16:00:00.000Z","stockId":2469,"sp":7.78},{"date":"2025-03-10T16:00:00.000Z","stockId":2469,"sp":7.75},{"date":"2025-03-09T16:00:00.000Z","stockId":2469,"sp":7.8},{"date":"2025-03-06T16:00:00.000Z","stockId":2469,"sp":7.84},{"date":"2025-03-05T16:00:00.000Z","stockId":2469,"sp":7.89},{"date":"2025-03-04T16:00:00.000Z","stockId":2469,"sp":7.93},{"date":"2025-03-03T16:00:00.000Z","stockId":2469,"sp":8.1},{"date":"2025-03-02T16:00:00.000Z","stockId":2469,"sp":8.25},{"date":"2025-02-27T16:00:00.000Z","stockId":2469,"sp":7.7},{"date":"2025-02-26T16:00:00.000Z","stockId":2469,"sp":7.51},{"date":"2025-02-25T16:00:00.000Z","stockId":2469,"sp":7.56},{"date":"2025-02-24T16:00:00.000Z","stockId":2469,"sp":7.53},{"date":"2025-02-23T16:00:00.000Z","stockId":2469,"sp":7.64},{"date":"2025-02-20T16:00:00.000Z","stockId":2469,"sp":7.63},{"date":"2025-02-19T16:00:00.000Z","stockId":2469,"sp":7.71},{"date":"2025-02-18T16:00:00.000Z","stockId":2469,"sp":7.57},{"date":"2025-02-17T16:00:00.000Z","stockId":2469,"sp":7.44},{"date":"2025-02-16T16:00:00.000Z","stockId":2469,"sp":7.66},{"date":"2025-02-13T16:00:00.000Z","stockId":2469,"sp":7.62},{"date":"2025-02-12T16:00:00.000Z","stockId":2469,"sp":7.72},{"date":"2025-02-11T16:00:00.000Z","stockId":2469,"sp":7.75},{"date":"2025-02-10T16:00:00.000Z","stockId":2469,"sp":7.57},{"date":"2025-02-09T16:00:00.000Z","stockId":2469,"sp":7.6},{"date":"2025-02-06T16:00:00.000Z","stockId":2469,"sp":7.56},{"date":"2025-02-05T16:00:00.000Z","stockId":2469,"sp":7.41},{"date":"2025-02-04T16:00:00.000Z","stockId":2469,"sp":7.25},{"date":"2025-01-26T16:00:00.000Z","stockId":2469,"sp":7.2},{"date":"2025-01-23T16:00:00.000Z","stockId":2469,"sp":7.24},{"date":"2025-01-22T16:00:00.000Z","stockId":2469,"sp":7.22},{"date":"2025-01-21T16:00:00.000Z","stockId":2469,"sp":7.24},{"date":"2025-01-20T16:00:00.000Z","stockId":2469,"sp":7.33},{"date":"2025-01-19T16:00:00.000Z","stockId":2469,"sp":7.52},{"date":"2025-01-16T16:00:00.000Z","stockId":2469,"sp":7.37},{"date":"2025-01-15T16:00:00.000Z","stockId":2469,"sp":7.31},{"date":"2025-01-14T16:00:00.000Z","stockId":2469,"sp":7.26},{"date":"2025-01-13T16:00:00.000Z","stockId":2469,"sp":7.33},{"date":"2025-01-12T16:00:00.000Z","stockId":2469,"sp":6.96},{"date":"2025-01-09T16:00:00.000Z","stockId":2469,"sp":6.89},{"date":"2025-01-08T16:00:00.000Z","stockId":2469,"sp":7.09},{"date":"2025-01-07T16:00:00.000Z","stockId":2469,"sp":7.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2469,"sp":7.06},{"date":"2025-01-05T16:00:00.000Z","stockId":2469,"sp":6.84},{"date":"2025-01-02T16:00:00.000Z","stockId":2469,"sp":6.77},{"date":"2025-01-01T16:00:00.000Z","stockId":2469,"sp":7.19},{"date":"2024-12-30T16:00:00.000Z","stockId":2469,"sp":7.3},{"date":"2024-12-29T16:00:00.000Z","stockId":2469,"sp":7.51},{"date":"2024-12-26T16:00:00.000Z","stockId":2469,"sp":7.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2469,"sp":7.44},{"date":"2024-12-24T16:00:00.000Z","stockId":2469,"sp":7.42},{"date":"2024-12-23T16:00:00.000Z","stockId":2469,"sp":7.55},{"date":"2024-12-22T16:00:00.000Z","stockId":2469,"sp":7.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2469,"sp":7.81},{"date":"2024-12-18T16:00:00.000Z","stockId":2469,"sp":7.81},{"date":"2024-12-17T16:00:00.000Z","stockId":2469,"sp":7.96},{"date":"2024-12-16T16:00:00.000Z","stockId":2469,"sp":8.06},{"date":"2024-12-15T16:00:00.000Z","stockId":2469,"sp":8.95},{"date":"2024-12-12T16:00:00.000Z","stockId":2469,"sp":8.73},{"date":"2024-12-11T16:00:00.000Z","stockId":2469,"sp":8.72},{"date":"2024-12-10T16:00:00.000Z","stockId":2469,"sp":8.66},{"date":"2024-12-09T16:00:00.000Z","stockId":2469,"sp":8.48},{"date":"2024-12-08T16:00:00.000Z","stockId":2469,"sp":8.46},{"date":"2024-12-05T16:00:00.000Z","stockId":2469,"sp":8.68},{"date":"2024-12-04T16:00:00.000Z","stockId":2469,"sp":8.7},{"date":"2024-12-03T16:00:00.000Z","stockId":2469,"sp":8.76},{"date":"2024-12-02T16:00:00.000Z","stockId":2469,"sp":9.06},{"date":"2024-12-01T16:00:00.000Z","stockId":2469,"sp":8.78},{"date":"2024-11-28T16:00:00.000Z","stockId":2469,"sp":8.62},{"date":"2024-11-27T16:00:00.000Z","stockId":2469,"sp":9.54},{"date":"2024-11-26T16:00:00.000Z","stockId":2469,"sp":10.6},{"date":"2024-11-25T16:00:00.000Z","stockId":2469,"sp":11.78},{"date":"2024-11-24T16:00:00.000Z","stockId":2469,"sp":13.09},{"date":"2024-11-21T16:00:00.000Z","stockId":2469,"sp":11.9},{"date":"2024-11-20T16:00:00.000Z","stockId":2469,"sp":11.04},{"date":"2024-11-19T16:00:00.000Z","stockId":2469,"sp":10.04},{"date":"2024-11-18T16:00:00.000Z","stockId":2469,"sp":9.13},{"date":"2024-11-17T16:00:00.000Z","stockId":2469,"sp":8.79},{"date":"2024-11-14T16:00:00.000Z","stockId":2469,"sp":7.99},{"date":"2024-11-13T16:00:00.000Z","stockId":2469,"sp":7.26},{"date":"2024-11-12T16:00:00.000Z","stockId":2469,"sp":6.6},{"date":"2024-11-11T16:00:00.000Z","stockId":2469,"sp":6},{"date":"2024-11-10T16:00:00.000Z","stockId":2469,"sp":5.88},{"date":"2024-11-07T16:00:00.000Z","stockId":2469,"sp":5.72},{"date":"2024-11-06T16:00:00.000Z","stockId":2469,"sp":5.76},{"date":"2024-11-05T16:00:00.000Z","stockId":2469,"sp":5.54},{"date":"2024-11-04T16:00:00.000Z","stockId":2469,"sp":5.53},{"date":"2024-11-03T16:00:00.000Z","stockId":2469,"sp":5.48},{"date":"2024-10-31T16:00:00.000Z","stockId":2469,"sp":5.47},{"date":"2024-10-30T16:00:00.000Z","stockId":2469,"sp":5.5},{"date":"2024-10-29T16:00:00.000Z","stockId":2469,"sp":5.44},{"date":"2024-10-28T16:00:00.000Z","stockId":2469,"sp":5.47},{"date":"2024-10-27T16:00:00.000Z","stockId":2469,"sp":5.61},{"date":"2024-10-24T16:00:00.000Z","stockId":2469,"sp":5.43},{"date":"2024-10-23T16:00:00.000Z","stockId":2469,"sp":5.4},{"date":"2024-10-22T16:00:00.000Z","stockId":2469,"sp":5.43},{"date":"2024-10-21T16:00:00.000Z","stockId":2469,"sp":5.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2469,"sp":5.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2469,"sp":5.27},{"date":"2024-10-16T16:00:00.000Z","stockId":2469,"sp":5.22},{"date":"2024-10-15T16:00:00.000Z","stockId":2469,"sp":5.29},{"date":"2024-10-14T16:00:00.000Z","stockId":2469,"sp":5.3},{"date":"2024-10-13T16:00:00.000Z","stockId":2469,"sp":5.35},{"date":"2024-10-10T16:00:00.000Z","stockId":2469,"sp":5.22},{"date":"2024-10-09T16:00:00.000Z","stockId":2469,"sp":5.35},{"date":"2024-10-08T16:00:00.000Z","stockId":2469,"sp":5.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2469,"sp":5.8},{"date":"2024-09-29T16:00:00.000Z","stockId":2469,"sp":5.65},{"date":"2024-09-26T16:00:00.000Z","stockId":2469,"sp":5.32},{"date":"2024-09-25T16:00:00.000Z","stockId":2469,"sp":5.12},{"date":"2024-09-24T16:00:00.000Z","stockId":2469,"sp":4.96},{"date":"2024-09-23T16:00:00.000Z","stockId":2469,"sp":4.91},{"date":"2024-09-22T16:00:00.000Z","stockId":2469,"sp":4.76},{"date":"2024-09-19T16:00:00.000Z","stockId":2469,"sp":4.77},{"date":"2024-09-18T16:00:00.000Z","stockId":2469,"sp":4.73},{"date":"2024-09-17T16:00:00.000Z","stockId":2469,"sp":4.67},{"date":"2024-09-12T16:00:00.000Z","stockId":2469,"sp":4.67},{"date":"2024-09-11T16:00:00.000Z","stockId":2469,"sp":4.74},{"date":"2024-09-10T16:00:00.000Z","stockId":2469,"sp":4.77},{"date":"2024-09-09T16:00:00.000Z","stockId":2469,"sp":4.78},{"date":"2024-09-08T16:00:00.000Z","stockId":2469,"sp":4.75},{"date":"2024-09-05T16:00:00.000Z","stockId":2469,"sp":4.72},{"date":"2024-09-04T16:00:00.000Z","stockId":2469,"sp":4.88},{"date":"2024-09-03T16:00:00.000Z","stockId":2469,"sp":4.9},{"date":"2024-09-02T16:00:00.000Z","stockId":2469,"sp":4.91},{"date":"2024-09-01T16:00:00.000Z","stockId":2469,"sp":4.9},{"date":"2024-08-29T16:00:00.000Z","stockId":2469,"sp":4.99},{"date":"2024-08-28T16:00:00.000Z","stockId":2469,"sp":4.9},{"date":"2024-08-27T16:00:00.000Z","stockId":2469,"sp":4.89},{"date":"2024-08-26T16:00:00.000Z","stockId":2469,"sp":4.88},{"date":"2024-08-25T16:00:00.000Z","stockId":2469,"sp":4.93},{"date":"2024-08-22T16:00:00.000Z","stockId":2469,"sp":5.03},{"date":"2024-08-21T16:00:00.000Z","stockId":2469,"sp":5.28},{"date":"2024-08-20T16:00:00.000Z","stockId":2469,"sp":5.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2469,"sp":5.35},{"date":"2024-08-18T16:00:00.000Z","stockId":2469,"sp":5.44},{"date":"2024-08-15T16:00:00.000Z","stockId":2469,"sp":5.4},{"date":"2024-08-14T16:00:00.000Z","stockId":2469,"sp":5.46},{"date":"2024-08-13T16:00:00.000Z","stockId":2469,"sp":5.43},{"date":"2024-08-12T16:00:00.000Z","stockId":2469,"sp":5.46},{"date":"2024-08-11T16:00:00.000Z","stockId":2469,"sp":5.38},{"date":"2024-08-08T16:00:00.000Z","stockId":2469,"sp":5.37},{"date":"2024-08-07T16:00:00.000Z","stockId":2469,"sp":5.33},{"date":"2024-08-06T16:00:00.000Z","stockId":2469,"sp":5.26},{"date":"2024-08-05T16:00:00.000Z","stockId":2469,"sp":5.3},{"date":"2024-08-04T16:00:00.000Z","stockId":2469,"sp":5.25},{"date":"2024-08-01T16:00:00.000Z","stockId":2469,"sp":5.33},{"date":"2024-07-31T16:00:00.000Z","stockId":2469,"sp":5.41},{"date":"2024-07-30T16:00:00.000Z","stockId":2469,"sp":5.36},{"date":"2024-07-29T16:00:00.000Z","stockId":2469,"sp":5.23},{"date":"2024-07-28T16:00:00.000Z","stockId":2469,"sp":5.17},{"date":"2024-07-25T16:00:00.000Z","stockId":2469,"sp":5.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2469,"sp":5.14},{"date":"2024-07-23T16:00:00.000Z","stockId":2469,"sp":5.17},{"date":"2024-07-22T16:00:00.000Z","stockId":2469,"sp":5.22},{"date":"2024-07-21T16:00:00.000Z","stockId":2469,"sp":5.37},{"date":"2024-07-18T16:00:00.000Z","stockId":2469,"sp":5.45},{"date":"2024-07-17T16:00:00.000Z","stockId":2469,"sp":5.4},{"date":"2024-07-16T16:00:00.000Z","stockId":2469,"sp":5.4},{"date":"2024-07-15T16:00:00.000Z","stockId":2469,"sp":5.43},{"date":"2024-07-14T16:00:00.000Z","stockId":2469,"sp":5.51},{"date":"2024-07-11T16:00:00.000Z","stockId":2469,"sp":5.58},{"date":"2024-07-10T16:00:00.000Z","stockId":2469,"sp":5.61},{"date":"2024-07-09T16:00:00.000Z","stockId":2469,"sp":5.52},{"date":"2024-07-08T16:00:00.000Z","stockId":2469,"sp":5.63},{"date":"2024-07-07T16:00:00.000Z","stockId":2469,"sp":5.55},{"date":"2024-07-04T16:00:00.000Z","stockId":2469,"sp":5.72},{"date":"2024-07-03T16:00:00.000Z","stockId":2469,"sp":5.7},{"date":"2024-07-02T16:00:00.000Z","stockId":2469,"sp":5.88},{"date":"2024-07-01T16:00:00.000Z","stockId":2469,"sp":5.78},{"date":"2024-06-30T16:00:00.000Z","stockId":2469,"sp":5.77},{"date":"2024-06-27T16:00:00.000Z","stockId":2469,"sp":5.7},{"date":"2024-06-26T16:00:00.000Z","stockId":2469,"sp":5.69},{"sp":5.68,"stockId":2469,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.6,"stockId":2469,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.57,"stockId":2469,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.75,"stockId":2469,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.72,"stockId":2469,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.84,"stockId":2469,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.84,"stockId":2469,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.77,"stockId":2469,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.85,"stockId":2469,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.8,"stockId":2469,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.79,"stockId":2469,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.72,"stockId":2469,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.8,"stockId":2469,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.63,"stockId":2469,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.86,"stockId":2469,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.98,"stockId":2469,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.01,"stockId":2469,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.02,"stockId":2469,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.99,"stockId":2469,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.07,"stockId":2469,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.9,"stockId":2469,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.96,"stockId":2469,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.83,"stockId":2469,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.86,"stockId":2469,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.91,"stockId":2469,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.93,"stockId":2469,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.98,"stockId":2469,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.93,"stockId":2469,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.83,"stockId":2469,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.91,"stockId":2469,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.08,"stockId":2469,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.93,"stockId":2469,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2469,"sp":5.95},{"date":"2024-05-08T16:00:00.000Z","stockId":2469,"sp":5.94},{"date":"2024-05-07T16:00:00.000Z","stockId":2469,"sp":5.87},{"date":"2024-05-06T16:00:00.000Z","stockId":2469,"sp":5.94},{"date":"2024-05-05T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2024-04-29T16:00:00.000Z","stockId":2469,"sp":5.73},{"date":"2024-04-28T16:00:00.000Z","stockId":2469,"sp":5.71},{"date":"2024-04-25T16:00:00.000Z","stockId":2469,"sp":5.62},{"date":"2024-04-24T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2024-04-23T16:00:00.000Z","stockId":2469,"sp":6},{"date":"2024-04-22T16:00:00.000Z","stockId":2469,"sp":5.88},{"date":"2024-04-21T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2024-04-18T16:00:00.000Z","stockId":2469,"sp":6},{"date":"2024-04-17T16:00:00.000Z","stockId":2469,"sp":5.87},{"date":"2024-04-16T16:00:00.000Z","stockId":2469,"sp":5.91},{"date":"2024-04-15T16:00:00.000Z","stockId":2469,"sp":5.67},{"date":"2024-04-14T16:00:00.000Z","stockId":2469,"sp":5.88},{"date":"2024-04-11T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2024-04-10T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2024-04-09T16:00:00.000Z","stockId":2469,"sp":5.91},{"date":"2024-04-08T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2024-04-07T16:00:00.000Z","stockId":2469,"sp":5.91},{"date":"2024-04-02T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2024-04-01T16:00:00.000Z","stockId":2469,"sp":5.94},{"date":"2024-03-31T16:00:00.000Z","stockId":2469,"sp":5.85},{"date":"2024-03-28T16:00:00.000Z","stockId":2469,"sp":5.63},{"date":"2024-03-27T16:00:00.000Z","stockId":2469,"sp":5.47},{"date":"2024-03-26T16:00:00.000Z","stockId":2469,"sp":5.44},{"date":"2024-03-25T16:00:00.000Z","stockId":2469,"sp":5.52},{"date":"2024-03-24T16:00:00.000Z","stockId":2469,"sp":5.48},{"date":"2024-03-21T16:00:00.000Z","stockId":2469,"sp":5.57},{"date":"2024-03-20T16:00:00.000Z","stockId":2469,"sp":5.5},{"date":"2024-03-19T16:00:00.000Z","stockId":2469,"sp":5.47},{"date":"2024-03-18T16:00:00.000Z","stockId":2469,"sp":5.41},{"date":"2024-03-17T16:00:00.000Z","stockId":2469,"sp":5.4},{"date":"2024-03-14T16:00:00.000Z","stockId":2469,"sp":5.3},{"date":"2024-03-13T16:00:00.000Z","stockId":2469,"sp":5.24},{"date":"2024-03-12T16:00:00.000Z","stockId":2469,"sp":5.27},{"date":"2024-03-11T16:00:00.000Z","stockId":2469,"sp":5.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2469,"sp":5.27},{"date":"2024-03-07T16:00:00.000Z","stockId":2469,"sp":5.2},{"date":"2024-03-06T16:00:00.000Z","stockId":2469,"sp":5.14},{"date":"2024-03-05T16:00:00.000Z","stockId":2469,"sp":5.16},{"date":"2024-03-04T16:00:00.000Z","stockId":2469,"sp":5.11},{"date":"2024-03-03T16:00:00.000Z","stockId":2469,"sp":5.19},{"date":"2024-02-29T16:00:00.000Z","stockId":2469,"sp":5.24},{"date":"2024-02-28T16:00:00.000Z","stockId":2469,"sp":5.28},{"date":"2024-02-27T16:00:00.000Z","stockId":2469,"sp":5.01},{"date":"2024-02-26T16:00:00.000Z","stockId":2469,"sp":5.29},{"date":"2024-02-25T16:00:00.000Z","stockId":2469,"sp":5.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2469,"sp":5.12},{"date":"2024-02-21T16:00:00.000Z","stockId":2469,"sp":5.03},{"date":"2024-02-20T16:00:00.000Z","stockId":2469,"sp":4.97},{"date":"2024-02-19T16:00:00.000Z","stockId":2469,"sp":4.92},{"date":"2024-02-18T16:00:00.000Z","stockId":2469,"sp":4.98},{"date":"2024-02-07T16:00:00.000Z","stockId":2469,"sp":4.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2469,"sp":4.27},{"date":"2024-02-05T16:00:00.000Z","stockId":2469,"sp":4.34},{"date":"2024-02-04T16:00:00.000Z","stockId":2469,"sp":4.38},{"date":"2024-02-01T16:00:00.000Z","stockId":2469,"sp":4.87},{"date":"2024-01-31T16:00:00.000Z","stockId":2469,"sp":5.14},{"date":"2024-01-30T16:00:00.000Z","stockId":2469,"sp":5.29},{"date":"2024-01-29T16:00:00.000Z","stockId":2469,"sp":5.56},{"date":"2024-01-28T16:00:00.000Z","stockId":2469,"sp":5.77},{"date":"2024-01-25T16:00:00.000Z","stockId":2469,"sp":5.86},{"date":"2024-01-24T16:00:00.000Z","stockId":2469,"sp":5.83},{"date":"2024-01-23T16:00:00.000Z","stockId":2469,"sp":5.55},{"date":"2024-01-22T16:00:00.000Z","stockId":2469,"sp":5.51},{"date":"2024-01-21T16:00:00.000Z","stockId":2469,"sp":5.57},{"date":"2024-01-18T16:00:00.000Z","stockId":2469,"sp":6.02},{"date":"2024-01-17T16:00:00.000Z","stockId":2469,"sp":6.07},{"date":"2024-01-16T16:00:00.000Z","stockId":2469,"sp":6.18},{"date":"2024-01-15T16:00:00.000Z","stockId":2469,"sp":6.26},{"date":"2024-01-14T16:00:00.000Z","stockId":2469,"sp":6.27},{"date":"2024-01-11T16:00:00.000Z","stockId":2469,"sp":6.27},{"date":"2024-01-10T16:00:00.000Z","stockId":2469,"sp":6.25},{"date":"2024-01-09T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2024-01-08T16:00:00.000Z","stockId":2469,"sp":6.19},{"date":"2024-01-07T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2024-01-04T16:00:00.000Z","stockId":2469,"sp":6.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2469,"sp":6.4},{"date":"2024-01-02T16:00:00.000Z","stockId":2469,"sp":6.31},{"date":"2024-01-01T16:00:00.000Z","stockId":2469,"sp":6.26},{"date":"2023-12-28T16:00:00.000Z","stockId":2469,"sp":6.06},{"date":"2023-12-27T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-12-26T16:00:00.000Z","stockId":2469,"sp":5.89},{"date":"2023-12-25T16:00:00.000Z","stockId":2469,"sp":5.83},{"date":"2023-12-24T16:00:00.000Z","stockId":2469,"sp":5.86},{"date":"2023-12-21T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2023-12-20T16:00:00.000Z","stockId":2469,"sp":5.98},{"date":"2023-12-19T16:00:00.000Z","stockId":2469,"sp":5.95},{"date":"2023-12-18T16:00:00.000Z","stockId":2469,"sp":5.97},{"date":"2023-12-17T16:00:00.000Z","stockId":2469,"sp":5.98},{"date":"2023-12-14T16:00:00.000Z","stockId":2469,"sp":6.05},{"date":"2023-12-13T16:00:00.000Z","stockId":2469,"sp":6.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2469,"sp":6.03},{"date":"2023-12-11T16:00:00.000Z","stockId":2469,"sp":6.05},{"date":"2023-12-10T16:00:00.000Z","stockId":2469,"sp":6.06},{"date":"2023-12-07T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-12-06T16:00:00.000Z","stockId":2469,"sp":6.1},{"date":"2023-12-05T16:00:00.000Z","stockId":2469,"sp":6.14},{"date":"2023-12-04T16:00:00.000Z","stockId":2469,"sp":6.08},{"date":"2023-12-03T16:00:00.000Z","stockId":2469,"sp":6.17},{"date":"2023-11-30T16:00:00.000Z","stockId":2469,"sp":6.13},{"date":"2023-11-29T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-11-28T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-11-27T16:00:00.000Z","stockId":2469,"sp":6.22},{"date":"2023-11-26T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-11-23T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-11-22T16:00:00.000Z","stockId":2469,"sp":6.2},{"date":"2023-11-21T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-11-20T16:00:00.000Z","stockId":2469,"sp":6.18},{"date":"2023-11-19T16:00:00.000Z","stockId":2469,"sp":6.21},{"date":"2023-11-16T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-11-15T16:00:00.000Z","stockId":2469,"sp":6.13},{"date":"2023-11-14T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-11-13T16:00:00.000Z","stockId":2469,"sp":6.13},{"date":"2023-11-12T16:00:00.000Z","stockId":2469,"sp":6.11},{"date":"2023-11-09T16:00:00.000Z","stockId":2469,"sp":6.07},{"date":"2023-11-08T16:00:00.000Z","stockId":2469,"sp":6.04},{"date":"2023-11-07T16:00:00.000Z","stockId":2469,"sp":5.99},{"date":"2023-11-06T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-11-05T16:00:00.000Z","stockId":2469,"sp":6},{"date":"2023-11-02T16:00:00.000Z","stockId":2469,"sp":6.02},{"date":"2023-11-01T16:00:00.000Z","stockId":2469,"sp":6.03},{"date":"2023-10-31T16:00:00.000Z","stockId":2469,"sp":6.08},{"date":"2023-10-30T16:00:00.000Z","stockId":2469,"sp":6.03},{"date":"2023-10-29T16:00:00.000Z","stockId":2469,"sp":5.98},{"date":"2023-10-26T16:00:00.000Z","stockId":2469,"sp":5.9},{"date":"2023-10-25T16:00:00.000Z","stockId":2469,"sp":5.64},{"date":"2023-10-24T16:00:00.000Z","stockId":2469,"sp":5.63},{"date":"2023-10-23T16:00:00.000Z","stockId":2469,"sp":5.49},{"date":"2023-10-22T16:00:00.000Z","stockId":2469,"sp":5.33},{"date":"2023-10-19T16:00:00.000Z","stockId":2469,"sp":5.54},{"date":"2023-10-18T16:00:00.000Z","stockId":2469,"sp":5.52},{"date":"2023-10-17T16:00:00.000Z","stockId":2469,"sp":5.55},{"date":"2023-10-16T16:00:00.000Z","stockId":2469,"sp":5.71},{"date":"2023-10-15T16:00:00.000Z","stockId":2469,"sp":5.71},{"date":"2023-10-12T16:00:00.000Z","stockId":2469,"sp":5.69},{"date":"2023-10-11T16:00:00.000Z","stockId":2469,"sp":5.79},{"date":"2023-10-10T16:00:00.000Z","stockId":2469,"sp":5.75},{"date":"2023-10-09T16:00:00.000Z","stockId":2469,"sp":5.78},{"date":"2023-10-08T16:00:00.000Z","stockId":2469,"sp":5.79},{"date":"2023-09-27T16:00:00.000Z","stockId":2469,"sp":5.88},{"date":"2023-09-26T16:00:00.000Z","stockId":2469,"sp":5.82},{"date":"2023-09-25T16:00:00.000Z","stockId":2469,"sp":5.74},{"date":"2023-09-24T16:00:00.000Z","stockId":2469,"sp":5.78},{"date":"2023-09-21T16:00:00.000Z","stockId":2469,"sp":5.86},{"date":"2023-09-20T16:00:00.000Z","stockId":2469,"sp":5.8},{"date":"2023-09-19T16:00:00.000Z","stockId":2469,"sp":5.83},{"date":"2023-09-18T16:00:00.000Z","stockId":2469,"sp":5.87},{"date":"2023-09-17T16:00:00.000Z","stockId":2469,"sp":5.88},{"date":"2023-09-14T16:00:00.000Z","stockId":2469,"sp":5.9},{"date":"2023-09-13T16:00:00.000Z","stockId":2469,"sp":5.89},{"date":"2023-09-12T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2023-09-11T16:00:00.000Z","stockId":2469,"sp":5.95},{"date":"2023-09-10T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2023-09-07T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2023-09-06T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2023-09-05T16:00:00.000Z","stockId":2469,"sp":6.05},{"date":"2023-09-04T16:00:00.000Z","stockId":2469,"sp":6.05},{"date":"2023-09-03T16:00:00.000Z","stockId":2469,"sp":6.05},{"date":"2023-08-31T16:00:00.000Z","stockId":2469,"sp":5.92},{"date":"2023-08-30T16:00:00.000Z","stockId":2469,"sp":5.9},{"date":"2023-08-29T16:00:00.000Z","stockId":2469,"sp":5.93},{"date":"2023-08-28T16:00:00.000Z","stockId":2469,"sp":5.93},{"date":"2023-08-27T16:00:00.000Z","stockId":2469,"sp":5.85},{"date":"2023-08-24T16:00:00.000Z","stockId":2469,"sp":5.69},{"date":"2023-08-23T16:00:00.000Z","stockId":2469,"sp":5.79},{"date":"2023-08-22T16:00:00.000Z","stockId":2469,"sp":5.86},{"date":"2023-08-21T16:00:00.000Z","stockId":2469,"sp":5.85},{"date":"2023-08-20T16:00:00.000Z","stockId":2469,"sp":5.82},{"date":"2023-08-17T16:00:00.000Z","stockId":2469,"sp":5.86},{"date":"2023-08-16T16:00:00.000Z","stockId":2469,"sp":5.91},{"date":"2023-08-15T16:00:00.000Z","stockId":2469,"sp":5.85},{"date":"2023-08-14T16:00:00.000Z","stockId":2469,"sp":5.91},{"date":"2023-08-13T16:00:00.000Z","stockId":2469,"sp":5.95},{"date":"2023-08-10T16:00:00.000Z","stockId":2469,"sp":5.89},{"date":"2023-08-09T16:00:00.000Z","stockId":2469,"sp":6.03},{"date":"2023-08-08T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-08-07T16:00:00.000Z","stockId":2469,"sp":6.05},{"date":"2023-08-06T16:00:00.000Z","stockId":2469,"sp":6.07},{"date":"2023-08-03T16:00:00.000Z","stockId":2469,"sp":6.14},{"date":"2023-08-02T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-08-01T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-07-31T16:00:00.000Z","stockId":2469,"sp":6.2},{"date":"2023-07-30T16:00:00.000Z","stockId":2469,"sp":6.21},{"date":"2023-07-27T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-07-26T16:00:00.000Z","stockId":2469,"sp":6.11},{"date":"2023-07-25T16:00:00.000Z","stockId":2469,"sp":6.18},{"date":"2023-07-24T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-07-23T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-07-20T16:00:00.000Z","stockId":2469,"sp":6.08},{"date":"2023-07-19T16:00:00.000Z","stockId":2469,"sp":6.11},{"date":"2023-07-18T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-07-17T16:00:00.000Z","stockId":2469,"sp":6.17},{"date":"2023-07-16T16:00:00.000Z","stockId":2469,"sp":6.14},{"date":"2023-07-13T16:00:00.000Z","stockId":2469,"sp":6.14},{"date":"2023-07-12T16:00:00.000Z","stockId":2469,"sp":6.19},{"date":"2023-07-11T16:00:00.000Z","stockId":2469,"sp":6.17},{"date":"2023-07-10T16:00:00.000Z","stockId":2469,"sp":6.23},{"date":"2023-07-09T16:00:00.000Z","stockId":2469,"sp":6.22},{"date":"2023-07-06T16:00:00.000Z","stockId":2469,"sp":6.17},{"date":"2023-07-05T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-07-04T16:00:00.000Z","stockId":2469,"sp":6.13},{"date":"2023-07-03T16:00:00.000Z","stockId":2469,"sp":6.18},{"date":"2023-07-02T16:00:00.000Z","stockId":2469,"sp":6.16},{"date":"2023-06-29T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-06-28T16:00:00.000Z","stockId":2469,"sp":6.12},{"date":"2023-06-27T16:00:00.000Z","stockId":2469,"sp":6.06},{"date":"2023-06-26T16:00:00.000Z","stockId":2469,"sp":6.1},{"date":"2023-06-25T16:00:00.000Z","stockId":2469,"sp":5.87},{"date":"2023-06-20T16:00:00.000Z","stockId":2469,"sp":5.91},{"date":"2023-06-19T16:00:00.000Z","stockId":2469,"sp":5.95},{"date":"2023-06-18T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2023-06-15T16:00:00.000Z","stockId":2469,"sp":6.06},{"date":"2023-06-14T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-06-13T16:00:00.000Z","stockId":2469,"sp":5.97},{"date":"2023-06-12T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2023-06-11T16:00:00.000Z","stockId":2469,"sp":6},{"date":"2023-06-08T16:00:00.000Z","stockId":2469,"sp":5.96},{"date":"2023-06-07T16:00:00.000Z","stockId":2469,"sp":5.94},{"date":"2023-06-06T16:00:00.000Z","stockId":2469,"sp":6.01},{"date":"2023-06-05T16:00:00.000Z","stockId":2469,"sp":5.98},{"date":"2023-06-04T16:00:00.000Z","stockId":2469,"sp":6.14},{"date":"2023-06-01T16:00:00.000Z","stockId":2469,"sp":6.19},{"date":"2023-05-31T16:00:00.000Z","stockId":2469,"sp":6.15},{"date":"2023-05-30T16:00:00.000Z","stockId":2469,"sp":6.12},{"date":"2023-05-29T16:00:00.000Z","stockId":2469,"sp":6.14},{"date":"2023-05-28T16:00:00.000Z","stockId":2469,"sp":6.11},{"date":"2023-05-25T16:00:00.000Z","stockId":2469,"sp":6.11},{"date":"2023-05-24T16:00:00.000Z","stockId":2469,"sp":6.32},{"date":"2023-05-23T16:00:00.000Z","stockId":2469,"sp":6.81},{"date":"2023-05-22T16:00:00.000Z","stockId":2469,"sp":6.63},{"date":"2023-05-21T16:00:00.000Z","stockId":2469,"sp":6.74},{"date":"2023-05-18T16:00:00.000Z","stockId":2469,"sp":6.76},{"date":"2023-05-17T16:00:00.000Z","stockId":2469,"sp":6.7},{"date":"2023-05-16T16:00:00.000Z","stockId":2469,"sp":6.73},{"date":"2023-05-15T16:00:00.000Z","stockId":2469,"sp":6.84},{"date":"2023-05-14T16:00:00.000Z","stockId":2469,"sp":6.78},{"date":"2023-05-11T16:00:00.000Z","stockId":2469,"sp":6.73},{"date":"2023-05-10T16:00:00.000Z","stockId":2469,"sp":6.9},{"date":"2023-05-09T16:00:00.000Z","stockId":2469,"sp":6.52},{"date":"2023-05-08T16:00:00.000Z","stockId":2469,"sp":6.48},{"date":"2023-05-07T16:00:00.000Z","stockId":2469,"sp":6.7},{"date":"2023-05-04T16:00:00.000Z","stockId":2469,"sp":6.56},{"date":"2023-05-03T16:00:00.000Z","stockId":2469,"sp":6.69},{"date":"2023-04-27T16:00:00.000Z","stockId":2469,"sp":6.88},{"stockId":2469,"date":"2023-04-26T16:00:00.000Z","sp":6.78},{"stockId":2469,"date":"2023-04-25T16:00:00.000Z","sp":6.83},{"stockId":2469,"date":"2023-04-24T16:00:00.000Z","sp":6.71},{"stockId":2469,"date":"2023-04-23T16:00:00.000Z","sp":6.87},{"stockId":2469,"date":"2023-04-20T16:00:00.000Z","sp":6.88},{"stockId":2469,"date":"2023-04-19T16:00:00.000Z","sp":7.13},{"stockId":2469,"date":"2023-04-18T16:00:00.000Z","sp":7.06},{"stockId":2469,"date":"2023-04-17T16:00:00.000Z","sp":7.13},{"stockId":2469,"date":"2023-04-16T16:00:00.000Z","sp":7.15},{"stockId":2469,"date":"2023-04-13T16:00:00.000Z","sp":6.9},{"stockId":2469,"date":"2023-04-12T16:00:00.000Z","sp":6.58},{"stockId":2469,"date":"2023-04-11T16:00:00.000Z","sp":6.66},{"stockId":2469,"date":"2023-04-10T16:00:00.000Z","sp":6.75},{"stockId":2469,"date":"2023-04-09T16:00:00.000Z","sp":6.75},{"stockId":2469,"date":"2023-04-06T16:00:00.000Z","sp":6.6},{"stockId":2469,"date":"2023-04-05T16:00:00.000Z","sp":6}],"dateFlag":"day"}