window.pageData = {"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","provinceCode":12,"blackenedNum":9,"ipoDate":"2019-12-01T16:00:00.000Z","followedNum":159,"memoNum":3,"establishDate":"2011-01-25T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"嘉美包装","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jmbz","source":"cn_info","undefined":1,"mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"俞浩","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:10.870Z"}],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":65.24371360469854},"pb":{"mcw":2.2798325538986743},"ps_ttm":{"mcw":1.816546442984677},"dyr":{"mcw":0.014160640385715994}},"staticDividendYieldRatio":0.014176165419957944},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020202,"stockCode":"C020202","exchange":"sz","stockType":"industry","source":"cni","tickerId":20202,"name":"容器与包装"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360200,"source":"sw"},{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw_2021","tickerId":360200,"source":"sw_2021"},{"_id":2020000360203,"stockCode":"360203","name":"金属包装","stockType":"industry","exchange":"sw_2021","tickerId":360203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0012},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0011},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00105},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.001},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0007},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinafoodpack.com","companyName":"嘉美食品包装(滁州)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2969,"type":"tr_dri","cagr_p_r_fs":0.008984847895667114,"cagr_p_r_fys":0.04739336492891022,"cagr_p_r_y1":2.6243943644013763,"cagr_p_r_y3":0.5292008096376541,"p_r_fs":0.06086527609717929,"cagr_p_r_d30":-0.09673024523160789,"cagr_p_r_d60":-0.42894056847545203,"cagr_p_r_d90":-0.43956043956043944,"cagr_p_r_y5":0.24537393347666003,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2019-12-01T16:00:00.000Z","cagr_p_r_d14":-0.0474137931034484,"cagr_p_r_d7":-0.05689900426742556},"shnc":{"stockId":2969,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":108003,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":108003,"shnc_q2":3.238569914838507,"shnc_q3":2.565985406279922,"shnc_y1":3.5738787955787066,"shnc_y2":3.1165955176093916,"shnc_d90":0.8154510766334403,"shnc_q1":0.8154510766334403},"ple":{"stockId":2969,"type":"ple","ps_sc_r":0.2251,"pc":1,"ps":247230900,"ps_mc":3278281734,"ps_shbt10sh_r":0.5000817804597092,"last_data_date":"2026-07-09T16:00:00.000Z"},"mm_ha":{"stockId":2969,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":14140384,"mm_sha":199096607,"mm_sh_cap_r":0.012945643956804902,"spc":0.0262,"mm_sh_nba_q1":195370625.269317,"mm_sh_nba_q2":195370625.269317,"mm_sh_nba_q3":195370625.269317,"mm_sh_nba_q4":195370625.269317,"mm_sh_cap_rc_q1":0.012945487404824658,"mm_sh_cap_rc_q2":0.012945468758222918,"mm_sh_cap_rc_q3":0.012945463914402263,"mm_sh_cap_rc_q4":0.012945463914402263,"mm_sh_nbv_q1":14140213,"mm_sh_nbv_q2":14140213,"mm_sh_nbv_q3":14140213,"mm_sh_nbv_q4":14140213}},"priceMetrics":{"pe_ttm":103.3296112387589,"d_pe_ttm":108.23789486875111,"pb":4.472952327593179,"pb_wo_gw":4.472952327593179,"dyr":0.001302165373884871,"mc":14566053114.6,"mc_om":14566053114.6,"sp":13.26,"spc":0.0319,"ta":444637993,"to_r":0.0306672512177231,"cmc":14483751636,"ecmc":7457656872.12,"ecmc_psh":69050,"shn":108003},"differentMarketStocks":[],"staticDividendYieldRatio":0.001302165373884871},"shareholdersEquityChangeData":[{"_id":"68683766fea85f579aaf6fdf","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-06-04T16:00:00.000Z","changeQuantity":-2880239,"sharesChangeRatio":0.00301,"priceLimit":"3.83","sharesHeldAfterChange":0.02436,"quantityHeldAfterChange":23279120,"priceFloor":3.83,"priceCeiling":3.83,"averagePrice":3.83,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68683766fea85f579aaf6fe0","stockId":2969,"source":"cn_info","shareholderName":"富新投资有限公司","declarationDate":"2025-06-05T16:00:00.000Z","date":"2025-06-04T16:00:00.000Z","changeQuantity":-6603000,"sharesChangeRatio":0.00691,"priceLimit":"3.94","sharesHeldAfterChange":0.10709,"quantityHeldAfterChange":102323593,"priceFloor":3.94,"priceCeiling":3.94,"averagePrice":3.94,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaf2","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-11-13T16:00:00.000Z","changeQuantity":-3257055,"sharesChangeRatio":0.0034,"priceLimit":"3.36","sharesHeldAfterChange":0.0273,"quantityHeldAfterChange":26159359,"priceFloor":3.36,"priceCeiling":3.36,"averagePrice":3.36,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaf3","stockId":2969,"source":"cn_info","shareholderName":"富新投资有限公司","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-11-13T16:00:00.000Z","changeQuantity":-2194900,"sharesChangeRatio":0.00229,"priceLimit":"3.33","sharesHeldAfterChange":0.1136,"quantityHeldAfterChange":108926593,"priceFloor":3.33,"priceCeiling":3.33,"averagePrice":3.33,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaf0","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2024-10-08T16:00:00.000Z","date":"2024-10-07T16:00:00.000Z","changeQuantity":-2088349,"sharesChangeRatio":0.00218,"sharesHeldAfterChange":0.0307,"quantityHeldAfterChange":29416414,"candlestickAveragePrice":3.3566935487466174,"lastUpdated":"2025-07-30T09:44:00.444Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaf1","stockId":2969,"source":"cn_info","shareholderName":"富新投资有限公司","declarationDate":"2024-10-08T16:00:00.000Z","date":"2024-10-07T16:00:00.000Z","changeQuantity":-2050000,"sharesChangeRatio":0.00214,"sharesHeldAfterChange":0.1159,"quantityHeldAfterChange":111121493,"candlestickAveragePrice":3.3566935487466174,"lastUpdated":"2025-07-30T09:44:00.446Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaee","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2024-08-21T16:00:00.000Z","date":"2024-05-30T16:00:00.000Z","changeQuantity":-5171050,"sharesChangeRatio":0.00539,"priceLimit":"3.42","sharesHeldAfterChange":0.0329,"quantityHeldAfterChange":31504763,"priceFloor":3.42,"priceCeiling":3.42,"averagePrice":3.42,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaef","stockId":2969,"source":"cn_info","shareholderName":"富新投资有限公司","declarationDate":"2024-08-21T16:00:00.000Z","date":"2024-05-30T16:00:00.000Z","changeQuantity":-1759000,"sharesChangeRatio":0.0018,"priceLimit":"3.28","sharesHeldAfterChange":0.118,"quantityHeldAfterChange":113171493,"priceFloor":3.28,"priceCeiling":3.28,"averagePrice":3.28,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaed","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2024-05-22T16:00:00.000Z","date":"2024-05-21T16:00:00.000Z","changeQuantity":-1990000,"sharesChangeRatio":0.00207,"sharesHeldAfterChange":0.0382,"quantityHeldAfterChange":36675813,"candlestickAveragePrice":3.529912400880143,"lastUpdated":"2025-07-30T09:44:00.449Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaec","stockId":2969,"source":"cn_info","shareholderName":"陈强","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-05-05T16:00:00.000Z","changeQuantity":75000,"sharesChangeRatio":0.00008,"priceLimit":"3.53","sharesHeldAfterChange":0.0008,"quantityHeldAfterChange":750000,"priceFloor":3.53,"priceCeiling":3.53,"averagePrice":3.53,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaea","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2024-03-13T16:00:00.000Z","date":"2024-03-10T16:00:00.000Z","changeQuantity":-2155000,"sharesChangeRatio":0.00225,"priceLimit":"4.07","sharesHeldAfterChange":0.0403,"quantityHeldAfterChange":38665813,"priceFloor":4.07,"priceCeiling":4.07,"averagePrice":4.07,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aaeb","stockId":2969,"source":"cn_info","shareholderName":"富新投资有限公司","declarationDate":"2024-03-13T16:00:00.000Z","date":"2024-03-10T16:00:00.000Z","changeQuantity":-5645400,"sharesChangeRatio":0.00589,"priceLimit":"4.10","sharesHeldAfterChange":0.1198,"quantityHeldAfterChange":114930493,"priceFloor":4.1,"priceCeiling":4.1,"averagePrice":4.1,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae7","stockId":2969,"source":"cn_info","shareholderName":"东创投资有限公司","declarationDate":"2023-12-19T16:00:00.000Z","date":"2023-12-18T16:00:00.000Z","changeQuantity":-6860724,"sharesChangeRatio":0.00715,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":4.011779554059739,"lastUpdated":"2025-07-30T09:44:00.451Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae8","stockId":2969,"source":"cn_info","shareholderName":"中凯投资发展有限公司","declarationDate":"2023-12-19T16:00:00.000Z","date":"2023-12-18T16:00:00.000Z","changeQuantity":-1627000,"sharesChangeRatio":0.0017,"sharesHeldAfterChange":0.0426,"quantityHeldAfterChange":40820813,"candlestickAveragePrice":4.011779554059739,"lastUpdated":"2025-07-30T09:44:00.453Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae9","stockId":2969,"source":"cn_info","shareholderName":"富新投资有限公司","declarationDate":"2023-12-19T16:00:00.000Z","date":"2023-12-18T16:00:00.000Z","changeQuantity":-1102900,"sharesChangeRatio":0.00115,"sharesHeldAfterChange":0.1257,"quantityHeldAfterChange":120575893,"candlestickAveragePrice":4.011779554059739,"lastUpdated":"2025-07-30T09:44:00.456Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae6","stockId":2969,"source":"cn_info","shareholderName":"张悟开","declarationDate":"2023-11-10T16:00:00.000Z","date":"2023-11-09T16:00:00.000Z","changeQuantity":-1200000,"sharesChangeRatio":0.0012,"priceLimit":"4.12","sharesHeldAfterChange":0.0043,"quantityHeldAfterChange":4086961,"priceFloor":4.12,"priceCeiling":4.12,"averagePrice":4.12,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae5","stockId":2969,"source":"cn_info","shareholderName":"东创投资有限公司","declarationDate":"2023-09-25T16:00:00.000Z","date":"2023-09-17T16:00:00.000Z","changeQuantity":-1813300,"sharesChangeRatio":0.00189,"sharesHeldAfterChange":0.00713,"quantityHeldAfterChange":6860724,"candlestickAveragePrice":3.9788611036648414,"lastUpdated":"2025-07-30T09:44:00.458Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae4","stockId":2969,"source":"cn_info","shareholderName":"王建隆","declarationDate":"2024-03-13T16:00:00.000Z","date":"2023-08-30T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00002,"priceLimit":"4.05","sharesHeldAfterChange":0.0014,"quantityHeldAfterChange":1358538,"priceFloor":4.05,"priceCeiling":4.05,"averagePrice":4.05,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae3","stockId":2969,"source":"cn_info","shareholderName":"东创投资有限公司","declarationDate":"2023-08-16T16:00:00.000Z","date":"2023-08-15T16:00:00.000Z","changeQuantity":-2843200,"sharesChangeRatio":0.00296,"priceLimit":"3.97","sharesHeldAfterChange":0.009,"quantityHeldAfterChange":8674024,"priceFloor":3.97,"priceCeiling":3.97,"averagePrice":3.97,"stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178aae2","stockId":2969,"source":"cn_info","shareholderName":"中国食品包装有限公司","declarationDate":"2023-07-23T16:00:00.000Z","date":"2023-07-20T16:00:00.000Z","changeQuantity":-19229083,"sharesChangeRatio":0.01999,"sharesHeldAfterChange":0.4445,"quantityHeldAfterChange":427547807,"candlestickAveragePrice":4.114190663411894,"lastUpdated":"2025-07-30T09:44:00.461Z","stock":{"_id":2969,"stockCode":"002969","tickerId":2969,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","blackenedNum":9,"followedNum":159,"memoNum":3,"currency":"CNY","name":"嘉美包装","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2969,"date":"2026-07-09T16:00:00.000Z","sp":13.26},{"stockId":2969,"date":"2026-07-08T16:00:00.000Z","sp":12.85},{"stockId":2969,"date":"2026-07-07T16:00:00.000Z","sp":12.56},{"date":"2026-07-06T16:00:00.000Z","stockId":2969,"sp":12.89},{"stockId":2969,"date":"2026-07-05T16:00:00.000Z","sp":13.39},{"date":"2026-07-02T16:00:00.000Z","stockId":2969,"sp":14.06},{"stockId":2969,"date":"2026-07-01T16:00:00.000Z","sp":13.88},{"date":"2026-06-30T16:00:00.000Z","stockId":2969,"sp":13.98},{"date":"2026-06-29T16:00:00.000Z","stockId":2969,"sp":14.08},{"date":"2026-06-28T16:00:00.000Z","stockId":2969,"sp":13.72},{"date":"2026-06-25T16:00:00.000Z","stockId":2969,"sp":13.92},{"date":"2026-06-24T16:00:00.000Z","stockId":2969,"sp":14.43},{"stockId":2969,"date":"2026-06-23T16:00:00.000Z","sp":14.76},{"stockId":2969,"date":"2026-06-22T16:00:00.000Z","sp":14.92},{"stockId":2969,"date":"2026-06-21T16:00:00.000Z","sp":15.15},{"date":"2026-06-17T16:00:00.000Z","stockId":2969,"sp":15.62},{"date":"2026-06-16T16:00:00.000Z","stockId":2969,"sp":15.5},{"date":"2026-06-15T16:00:00.000Z","stockId":2969,"sp":15.88},{"stockId":2969,"date":"2026-06-14T16:00:00.000Z","sp":15.89},{"date":"2026-06-11T16:00:00.000Z","stockId":2969,"sp":16.39},{"date":"2026-06-10T16:00:00.000Z","stockId":2969,"sp":14.9},{"stockId":2969,"date":"2026-06-09T16:00:00.000Z","sp":14.68},{"stockId":2969,"date":"2026-06-08T16:00:00.000Z","sp":15.87},{"stockId":2969,"date":"2026-06-07T16:00:00.000Z","sp":15.11},{"date":"2026-06-04T16:00:00.000Z","stockId":2969,"sp":16.79},{"stockId":2969,"date":"2026-05-28T16:00:00.000Z","sp":18.65},{"stockId":2969,"date":"2026-05-27T16:00:00.000Z","sp":19.17},{"stockId":2969,"date":"2026-05-26T16:00:00.000Z","sp":19.56},{"stockId":2969,"date":"2026-05-25T16:00:00.000Z","sp":20.38},{"date":"2026-05-24T16:00:00.000Z","stockId":2969,"sp":19.08},{"stockId":2969,"date":"2026-05-21T16:00:00.000Z","sp":19.17},{"stockId":2969,"date":"2026-05-20T16:00:00.000Z","sp":19.47},{"stockId":2969,"date":"2026-05-19T16:00:00.000Z","sp":19.27},{"date":"2026-05-18T16:00:00.000Z","stockId":2969,"sp":18.99},{"stockId":2969,"date":"2026-05-17T16:00:00.000Z","sp":19.38},{"stockId":2969,"date":"2026-05-14T16:00:00.000Z","sp":20.06},{"date":"2026-05-13T16:00:00.000Z","stockId":2969,"sp":20.68},{"date":"2026-05-12T16:00:00.000Z","stockId":2969,"sp":22},{"stockId":2969,"date":"2026-05-11T16:00:00.000Z","sp":22.73},{"stockId":2969,"date":"2026-05-10T16:00:00.000Z","sp":23.22},{"date":"2026-05-07T16:00:00.000Z","stockId":2969,"sp":23.3},{"stockId":2969,"date":"2026-05-06T16:00:00.000Z","sp":22.51},{"date":"2026-05-05T16:00:00.000Z","stockId":2969,"sp":23.1},{"stockId":2969,"date":"2026-04-29T16:00:00.000Z","sp":22.6},{"stockId":2969,"date":"2026-04-28T16:00:00.000Z","sp":22.72},{"stockId":2969,"date":"2026-04-27T16:00:00.000Z","sp":20.65},{"date":"2026-04-26T16:00:00.000Z","stockId":2969,"sp":21.69},{"date":"2026-04-23T16:00:00.000Z","stockId":2969,"sp":21.61},{"date":"2026-04-22T16:00:00.000Z","stockId":2969,"sp":21.54},{"date":"2026-04-21T16:00:00.000Z","stockId":2969,"sp":22.53},{"stockId":2969,"date":"2026-04-20T16:00:00.000Z","sp":21.79},{"date":"2026-04-19T16:00:00.000Z","stockId":2969,"sp":22.6},{"date":"2026-04-16T16:00:00.000Z","stockId":2969,"sp":22.57},{"date":"2026-04-15T16:00:00.000Z","stockId":2969,"sp":22.93},{"stockId":2969,"date":"2026-04-14T16:00:00.000Z","sp":23.46},{"date":"2026-04-13T16:00:00.000Z","stockId":2969,"sp":24.32},{"stockId":2969,"date":"2026-04-12T16:00:00.000Z","sp":25},{"stockId":2969,"date":"2026-04-09T16:00:00.000Z","sp":23.66},{"stockId":2969,"date":"2026-04-08T16:00:00.000Z","sp":24.59},{"stockId":2969,"date":"2026-04-07T16:00:00.000Z","sp":23.18},{"stockId":2969,"date":"2026-04-06T16:00:00.000Z","sp":22.34},{"stockId":2969,"date":"2026-04-02T16:00:00.000Z","sp":21.88},{"stockId":2969,"date":"2026-04-01T16:00:00.000Z","sp":21.53},{"stockId":2969,"date":"2026-03-31T16:00:00.000Z","sp":23.25},{"date":"2026-03-30T16:00:00.000Z","stockId":2969,"sp":24.12},{"stockId":2969,"date":"2026-03-29T16:00:00.000Z","sp":24.5},{"stockId":2969,"date":"2026-03-26T16:00:00.000Z","sp":24.99},{"date":"2026-03-25T16:00:00.000Z","stockId":2969,"sp":23},{"date":"2026-03-24T16:00:00.000Z","stockId":2969,"sp":25.26},{"stockId":2969,"date":"2026-03-23T16:00:00.000Z","sp":26.45},{"stockId":2969,"date":"2026-03-22T16:00:00.000Z","sp":24.95},{"date":"2026-03-19T16:00:00.000Z","stockId":2969,"sp":27.46},{"stockId":2969,"date":"2026-03-18T16:00:00.000Z","sp":27.63},{"stockId":2969,"date":"2026-03-17T16:00:00.000Z","sp":27},{"stockId":2969,"date":"2026-03-16T16:00:00.000Z","sp":29},{"date":"2026-03-15T16:00:00.000Z","stockId":2969,"sp":28.04},{"date":"2026-03-12T16:00:00.000Z","stockId":2969,"sp":26.47},{"date":"2026-03-11T16:00:00.000Z","stockId":2969,"sp":24.06},{"stockId":2969,"date":"2026-03-10T16:00:00.000Z","sp":25.23},{"date":"2026-03-09T16:00:00.000Z","stockId":2969,"sp":25.91},{"stockId":2969,"date":"2026-03-08T16:00:00.000Z","sp":23.55},{"stockId":2969,"date":"2026-03-05T16:00:00.000Z","sp":24.9},{"date":"2026-03-04T16:00:00.000Z","stockId":2969,"sp":23.88},{"date":"2026-03-03T16:00:00.000Z","stockId":2969,"sp":21.88},{"date":"2026-03-02T16:00:00.000Z","stockId":2969,"sp":20.8},{"date":"2026-03-01T16:00:00.000Z","stockId":2969,"sp":22.1},{"date":"2026-02-26T16:00:00.000Z","stockId":2969,"sp":23.49},{"stockId":2969,"date":"2026-02-25T16:00:00.000Z","sp":23.76},{"date":"2026-02-24T16:00:00.000Z","stockId":2969,"sp":26.4},{"stockId":2969,"date":"2026-02-23T16:00:00.000Z","sp":29.22},{"date":"2026-02-12T16:00:00.000Z","stockId":2969,"sp":30.05},{"date":"2026-02-11T16:00:00.000Z","stockId":2969,"sp":33.39},{"stockId":2969,"date":"2026-02-10T16:00:00.000Z","sp":31.3},{"date":"2026-02-09T16:00:00.000Z","stockId":2969,"sp":30.42},{"date":"2026-02-08T16:00:00.000Z","stockId":2969,"sp":27.65},{"date":"2026-02-05T16:00:00.000Z","stockId":2969,"sp":25.99},{"stockId":2969,"date":"2026-02-04T16:00:00.000Z","sp":25.29},{"stockId":2969,"date":"2026-02-03T16:00:00.000Z","sp":22.99},{"date":"2026-02-02T16:00:00.000Z","stockId":2969,"sp":23.79},{"date":"2026-02-01T16:00:00.000Z","stockId":2969,"sp":23.18},{"stockId":2969,"date":"2026-01-22T16:00:00.000Z","sp":23.17},{"date":"2026-01-21T16:00:00.000Z","stockId":2969,"sp":21.35},{"date":"2026-01-20T16:00:00.000Z","stockId":2969,"sp":19.41},{"date":"2026-01-19T16:00:00.000Z","stockId":2969,"sp":18.92},{"date":"2026-01-18T16:00:00.000Z","stockId":2969,"sp":17.2},{"date":"2026-01-15T16:00:00.000Z","stockId":2969,"sp":15.64},{"date":"2026-01-14T16:00:00.000Z","stockId":2969,"sp":17.38},{"stockId":2969,"date":"2026-01-13T16:00:00.000Z","sp":19.31},{"stockId":2969,"date":"2026-01-12T16:00:00.000Z","sp":17.55},{"date":"2026-01-11T16:00:00.000Z","stockId":2969,"sp":16.58},{"date":"2026-01-05T16:00:00.000Z","stockId":2969,"sp":15.07},{"date":"2026-01-04T16:00:00.000Z","stockId":2969,"sp":13.7},{"date":"2025-12-30T16:00:00.000Z","stockId":2969,"sp":12.66},{"date":"2025-12-29T16:00:00.000Z","stockId":2969,"sp":11.85},{"date":"2025-12-28T16:00:00.000Z","stockId":2969,"sp":10.77},{"date":"2025-12-25T16:00:00.000Z","stockId":2969,"sp":9.79},{"date":"2025-12-24T16:00:00.000Z","stockId":2969,"sp":8.9},{"date":"2025-12-23T16:00:00.000Z","stockId":2969,"sp":8.09},{"date":"2025-12-22T16:00:00.000Z","stockId":2969,"sp":7.35},{"date":"2025-12-21T16:00:00.000Z","stockId":2969,"sp":6.68},{"date":"2025-12-18T16:00:00.000Z","stockId":2969,"sp":6.07},{"date":"2025-12-17T16:00:00.000Z","stockId":2969,"sp":5.52},{"date":"2025-12-16T16:00:00.000Z","stockId":2969,"sp":5.02},{"date":"2025-12-08T16:00:00.000Z","stockId":2969,"sp":4.56},{"date":"2025-12-07T16:00:00.000Z","stockId":2969,"sp":4.23},{"date":"2025-12-04T16:00:00.000Z","stockId":2969,"sp":4.32},{"date":"2025-12-03T16:00:00.000Z","stockId":2969,"sp":3.93},{"date":"2025-12-02T16:00:00.000Z","stockId":2969,"sp":4.06},{"date":"2025-12-01T16:00:00.000Z","stockId":2969,"sp":4.08},{"date":"2025-11-30T16:00:00.000Z","stockId":2969,"sp":3.86},{"date":"2025-11-27T16:00:00.000Z","stockId":2969,"sp":3.86},{"date":"2025-11-26T16:00:00.000Z","stockId":2969,"sp":3.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2969,"sp":3.7},{"date":"2025-11-24T16:00:00.000Z","stockId":2969,"sp":3.71},{"date":"2025-11-23T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-11-20T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2025-11-19T16:00:00.000Z","stockId":2969,"sp":3.8},{"date":"2025-11-18T16:00:00.000Z","stockId":2969,"sp":3.81},{"date":"2025-11-17T16:00:00.000Z","stockId":2969,"sp":3.87},{"date":"2025-11-16T16:00:00.000Z","stockId":2969,"sp":3.91},{"date":"2025-11-13T16:00:00.000Z","stockId":2969,"sp":3.9},{"date":"2025-11-12T16:00:00.000Z","stockId":2969,"sp":3.94},{"date":"2025-11-11T16:00:00.000Z","stockId":2969,"sp":3.88},{"date":"2025-11-10T16:00:00.000Z","stockId":2969,"sp":3.88},{"date":"2025-11-09T16:00:00.000Z","stockId":2969,"sp":3.83},{"date":"2025-11-06T16:00:00.000Z","stockId":2969,"sp":3.77},{"date":"2025-11-05T16:00:00.000Z","stockId":2969,"sp":3.74},{"date":"2025-11-04T16:00:00.000Z","stockId":2969,"sp":3.78},{"date":"2025-11-03T16:00:00.000Z","stockId":2969,"sp":3.71},{"date":"2025-11-02T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2025-10-30T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-10-29T16:00:00.000Z","stockId":2969,"sp":3.62},{"date":"2025-10-28T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-10-27T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2025-10-26T16:00:00.000Z","stockId":2969,"sp":3.66},{"date":"2025-10-23T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2025-10-22T16:00:00.000Z","stockId":2969,"sp":3.74},{"date":"2025-10-21T16:00:00.000Z","stockId":2969,"sp":3.68},{"date":"2025-10-20T16:00:00.000Z","stockId":2969,"sp":3.71},{"date":"2025-10-19T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-10-16T16:00:00.000Z","stockId":2969,"sp":3.63},{"date":"2025-10-15T16:00:00.000Z","stockId":2969,"sp":3.61},{"date":"2025-10-14T16:00:00.000Z","stockId":2969,"sp":3.63},{"date":"2025-10-13T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-10-12T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2025-10-09T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2025-10-08T16:00:00.000Z","stockId":2969,"sp":3.48},{"date":"2025-09-29T16:00:00.000Z","stockId":2969,"sp":3.48},{"date":"2025-09-28T16:00:00.000Z","stockId":2969,"sp":3.53},{"date":"2025-09-25T16:00:00.000Z","stockId":2969,"sp":3.49},{"date":"2025-09-24T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2025-09-23T16:00:00.000Z","stockId":2969,"sp":3.48},{"date":"2025-09-22T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2969,"sp":3.47},{"date":"2025-09-18T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2025-09-17T16:00:00.000Z","stockId":2969,"sp":3.56},{"date":"2025-09-16T16:00:00.000Z","stockId":2969,"sp":3.63},{"date":"2025-09-15T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-09-14T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-09-11T16:00:00.000Z","stockId":2969,"sp":3.59},{"date":"2025-09-10T16:00:00.000Z","stockId":2969,"sp":3.61},{"date":"2025-09-09T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2025-09-08T16:00:00.000Z","stockId":2969,"sp":3.55},{"date":"2025-09-07T16:00:00.000Z","stockId":2969,"sp":3.56},{"date":"2025-09-04T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2025-09-03T16:00:00.000Z","stockId":2969,"sp":3.47},{"date":"2025-09-02T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2025-09-01T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2025-08-31T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2025-08-28T16:00:00.000Z","stockId":2969,"sp":3.5},{"date":"2025-08-27T16:00:00.000Z","stockId":2969,"sp":3.5},{"date":"2025-08-26T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2025-08-25T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2025-08-24T16:00:00.000Z","stockId":2969,"sp":3.66},{"date":"2025-08-21T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-08-20T16:00:00.000Z","stockId":2969,"sp":3.67},{"date":"2025-08-19T16:00:00.000Z","stockId":2969,"sp":3.68},{"date":"2025-08-18T16:00:00.000Z","stockId":2969,"sp":3.66},{"date":"2025-08-17T16:00:00.000Z","stockId":2969,"sp":3.63},{"date":"2025-08-14T16:00:00.000Z","stockId":2969,"sp":3.63},{"date":"2025-08-13T16:00:00.000Z","stockId":2969,"sp":3.59},{"date":"2025-08-12T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2025-08-11T16:00:00.000Z","stockId":2969,"sp":3.66},{"date":"2025-08-10T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2025-08-07T16:00:00.000Z","stockId":2969,"sp":3.66},{"date":"2025-08-06T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-08-05T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-08-04T16:00:00.000Z","stockId":2969,"sp":3.62},{"date":"2025-08-03T16:00:00.000Z","stockId":2969,"sp":3.56},{"date":"2025-07-31T16:00:00.000Z","stockId":2969,"sp":3.55},{"date":"2025-07-30T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2025-07-29T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2025-07-28T16:00:00.000Z","stockId":2969,"sp":3.56},{"date":"2025-07-27T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-07-24T16:00:00.000Z","stockId":2969,"sp":3.61},{"date":"2025-07-23T16:00:00.000Z","stockId":2969,"sp":3.61},{"date":"2025-07-22T16:00:00.000Z","stockId":2969,"sp":3.59},{"date":"2025-07-21T16:00:00.000Z","stockId":2969,"sp":3.61},{"date":"2025-07-20T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-07-17T16:00:00.000Z","stockId":2969,"sp":3.54},{"date":"2025-07-16T16:00:00.000Z","stockId":2969,"sp":3.55},{"date":"2025-07-15T16:00:00.000Z","stockId":2969,"sp":3.54},{"date":"2025-07-14T16:00:00.000Z","stockId":2969,"sp":3.48},{"date":"2025-07-13T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2025-07-10T16:00:00.000Z","stockId":2969,"sp":3.62},{"date":"2025-07-09T16:00:00.000Z","stockId":2969,"sp":3.68},{"date":"2025-07-08T16:00:00.000Z","stockId":2969,"sp":3.66},{"date":"2025-07-07T16:00:00.000Z","stockId":2969,"sp":3.79},{"date":"2025-07-06T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2969,"sp":3.48},{"date":"2025-07-02T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2025-07-01T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2025-06-30T16:00:00.000Z","stockId":2969,"sp":3.49},{"date":"2025-06-29T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2025-06-26T16:00:00.000Z","stockId":2969,"sp":3.48},{"date":"2025-06-25T16:00:00.000Z","stockId":2969,"sp":3.49},{"date":"2025-06-24T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2025-06-23T16:00:00.000Z","stockId":2969,"sp":3.56},{"date":"2025-06-22T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2025-06-19T16:00:00.000Z","stockId":2969,"sp":3.41},{"date":"2025-06-18T16:00:00.000Z","stockId":2969,"sp":3.39},{"date":"2025-06-17T16:00:00.000Z","stockId":2969,"sp":3.55},{"date":"2025-06-16T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2025-06-15T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2025-06-12T16:00:00.000Z","stockId":2969,"sp":3.53},{"date":"2025-06-11T16:00:00.000Z","stockId":2969,"sp":3.67},{"date":"2025-06-10T16:00:00.000Z","stockId":2969,"sp":3.67},{"date":"2025-06-09T16:00:00.000Z","stockId":2969,"sp":3.72},{"date":"2025-06-08T16:00:00.000Z","stockId":2969,"sp":3.82},{"date":"2025-06-05T16:00:00.000Z","stockId":2969,"sp":3.88},{"date":"2025-06-04T16:00:00.000Z","stockId":2969,"sp":4.07},{"date":"2025-06-03T16:00:00.000Z","stockId":2969,"sp":3.7},{"date":"2025-06-02T16:00:00.000Z","stockId":2969,"sp":3.36},{"date":"2025-05-29T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2025-05-28T16:00:00.000Z","stockId":2969,"sp":3.42},{"date":"2025-05-27T16:00:00.000Z","stockId":2969,"sp":3.42},{"date":"2025-05-26T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2025-05-25T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-05-22T16:00:00.000Z","stockId":2969,"sp":3.25},{"date":"2025-05-21T16:00:00.000Z","stockId":2969,"sp":3.3},{"date":"2025-05-20T16:00:00.000Z","stockId":2969,"sp":3.35},{"date":"2025-05-19T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2025-05-18T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2025-05-15T16:00:00.000Z","stockId":2969,"sp":3.28},{"date":"2025-05-14T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-05-13T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-05-12T16:00:00.000Z","stockId":2969,"sp":3.31},{"date":"2025-05-11T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2025-05-08T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2025-05-07T16:00:00.000Z","stockId":2969,"sp":3.28},{"date":"2025-05-06T16:00:00.000Z","stockId":2969,"sp":3.22},{"date":"2025-05-05T16:00:00.000Z","stockId":2969,"sp":3.19},{"date":"2025-04-29T16:00:00.000Z","stockId":2969,"sp":3.14},{"date":"2025-04-28T16:00:00.000Z","stockId":2969,"sp":3.21},{"date":"2025-04-27T16:00:00.000Z","stockId":2969,"sp":3.15},{"date":"2025-04-24T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-04-23T16:00:00.000Z","stockId":2969,"sp":3.43},{"date":"2025-04-22T16:00:00.000Z","stockId":2969,"sp":3.39},{"date":"2025-04-21T16:00:00.000Z","stockId":2969,"sp":3.33},{"date":"2025-04-20T16:00:00.000Z","stockId":2969,"sp":3.25},{"date":"2025-04-17T16:00:00.000Z","stockId":2969,"sp":3.22},{"date":"2025-04-16T16:00:00.000Z","stockId":2969,"sp":3.24},{"date":"2025-04-15T16:00:00.000Z","stockId":2969,"sp":3.17},{"date":"2025-04-14T16:00:00.000Z","stockId":2969,"sp":3.21},{"date":"2025-04-13T16:00:00.000Z","stockId":2969,"sp":3.17},{"date":"2025-04-10T16:00:00.000Z","stockId":2969,"sp":3.1},{"date":"2025-04-09T16:00:00.000Z","stockId":2969,"sp":3.09},{"date":"2025-04-08T16:00:00.000Z","stockId":2969,"sp":3.02},{"date":"2025-04-07T16:00:00.000Z","stockId":2969,"sp":2.98},{"date":"2025-04-06T16:00:00.000Z","stockId":2969,"sp":3.12},{"date":"2025-04-02T16:00:00.000Z","stockId":2969,"sp":3.47},{"date":"2025-04-01T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2025-03-31T16:00:00.000Z","stockId":2969,"sp":3.41},{"date":"2025-03-30T16:00:00.000Z","stockId":2969,"sp":3.31},{"date":"2025-03-27T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2025-03-26T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2025-03-25T16:00:00.000Z","stockId":2969,"sp":3.46},{"date":"2025-03-24T16:00:00.000Z","stockId":2969,"sp":3.39},{"date":"2025-03-23T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2025-03-20T16:00:00.000Z","stockId":2969,"sp":3.43},{"date":"2025-03-19T16:00:00.000Z","stockId":2969,"sp":3.46},{"date":"2025-03-18T16:00:00.000Z","stockId":2969,"sp":3.43},{"date":"2025-03-17T16:00:00.000Z","stockId":2969,"sp":3.42},{"date":"2025-03-16T16:00:00.000Z","stockId":2969,"sp":3.41},{"date":"2025-03-13T16:00:00.000Z","stockId":2969,"sp":3.4},{"date":"2025-03-12T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2025-03-11T16:00:00.000Z","stockId":2969,"sp":3.3},{"date":"2025-03-10T16:00:00.000Z","stockId":2969,"sp":3.31},{"date":"2025-03-09T16:00:00.000Z","stockId":2969,"sp":3.27},{"date":"2025-03-06T16:00:00.000Z","stockId":2969,"sp":3.28},{"date":"2025-03-05T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2025-03-04T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-03-03T16:00:00.000Z","stockId":2969,"sp":3.36},{"date":"2025-03-02T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2025-02-27T16:00:00.000Z","stockId":2969,"sp":3.36},{"date":"2025-02-26T16:00:00.000Z","stockId":2969,"sp":3.41},{"date":"2025-02-25T16:00:00.000Z","stockId":2969,"sp":3.35},{"date":"2025-02-24T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2025-02-20T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2025-02-19T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2025-02-18T16:00:00.000Z","stockId":2969,"sp":3.35},{"date":"2025-02-17T16:00:00.000Z","stockId":2969,"sp":3.27},{"date":"2025-02-16T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2025-02-13T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-02-12T16:00:00.000Z","stockId":2969,"sp":3.29},{"date":"2025-02-11T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2025-02-10T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2025-02-09T16:00:00.000Z","stockId":2969,"sp":3.35},{"date":"2025-02-06T16:00:00.000Z","stockId":2969,"sp":3.27},{"date":"2025-02-05T16:00:00.000Z","stockId":2969,"sp":3.26},{"date":"2025-02-04T16:00:00.000Z","stockId":2969,"sp":3.24},{"date":"2025-01-26T16:00:00.000Z","stockId":2969,"sp":3.24},{"date":"2025-01-23T16:00:00.000Z","stockId":2969,"sp":3.2},{"date":"2025-01-22T16:00:00.000Z","stockId":2969,"sp":3.2},{"date":"2025-01-21T16:00:00.000Z","stockId":2969,"sp":3.2},{"date":"2025-01-20T16:00:00.000Z","stockId":2969,"sp":3.25},{"date":"2025-01-19T16:00:00.000Z","stockId":2969,"sp":3.27},{"date":"2025-01-16T16:00:00.000Z","stockId":2969,"sp":3.19},{"date":"2025-01-15T16:00:00.000Z","stockId":2969,"sp":3.21},{"date":"2025-01-14T16:00:00.000Z","stockId":2969,"sp":3.21},{"date":"2025-01-13T16:00:00.000Z","stockId":2969,"sp":3.14},{"date":"2025-01-12T16:00:00.000Z","stockId":2969,"sp":2.85},{"date":"2025-01-09T16:00:00.000Z","stockId":2969,"sp":2.82},{"date":"2025-01-08T16:00:00.000Z","stockId":2969,"sp":2.9},{"date":"2025-01-07T16:00:00.000Z","stockId":2969,"sp":2.94},{"date":"2025-01-06T16:00:00.000Z","stockId":2969,"sp":2.96},{"date":"2025-01-05T16:00:00.000Z","stockId":2969,"sp":2.92},{"date":"2025-01-02T16:00:00.000Z","stockId":2969,"sp":2.94},{"date":"2025-01-01T16:00:00.000Z","stockId":2969,"sp":3.08},{"date":"2024-12-30T16:00:00.000Z","stockId":2969,"sp":3.11},{"date":"2024-12-29T16:00:00.000Z","stockId":2969,"sp":3.17},{"date":"2024-12-26T16:00:00.000Z","stockId":2969,"sp":3.23},{"date":"2024-12-25T16:00:00.000Z","stockId":2969,"sp":3.17},{"date":"2024-12-24T16:00:00.000Z","stockId":2969,"sp":3.14},{"date":"2024-12-23T16:00:00.000Z","stockId":2969,"sp":3.18},{"date":"2024-12-22T16:00:00.000Z","stockId":2969,"sp":3.13},{"date":"2024-12-19T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2024-12-18T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2024-12-17T16:00:00.000Z","stockId":2969,"sp":3.39},{"date":"2024-12-16T16:00:00.000Z","stockId":2969,"sp":3.4},{"date":"2024-12-15T16:00:00.000Z","stockId":2969,"sp":3.62},{"date":"2024-12-12T16:00:00.000Z","stockId":2969,"sp":3.62},{"date":"2024-12-11T16:00:00.000Z","stockId":2969,"sp":3.68},{"date":"2024-12-10T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2969,"sp":3.46},{"date":"2024-12-08T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2024-12-05T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2024-12-04T16:00:00.000Z","stockId":2969,"sp":3.41},{"date":"2024-12-03T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2024-12-02T16:00:00.000Z","stockId":2969,"sp":3.47},{"date":"2024-12-01T16:00:00.000Z","stockId":2969,"sp":3.47},{"date":"2024-11-28T16:00:00.000Z","stockId":2969,"sp":3.41},{"date":"2024-11-27T16:00:00.000Z","stockId":2969,"sp":3.39},{"date":"2024-11-26T16:00:00.000Z","stockId":2969,"sp":3.35},{"date":"2024-11-25T16:00:00.000Z","stockId":2969,"sp":3.33},{"date":"2024-11-24T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2024-11-21T16:00:00.000Z","stockId":2969,"sp":3.26},{"date":"2024-11-20T16:00:00.000Z","stockId":2969,"sp":3.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2969,"sp":3.33},{"date":"2024-11-18T16:00:00.000Z","stockId":2969,"sp":3.25},{"date":"2024-11-17T16:00:00.000Z","stockId":2969,"sp":3.23},{"date":"2024-11-14T16:00:00.000Z","stockId":2969,"sp":3.26},{"date":"2024-11-13T16:00:00.000Z","stockId":2969,"sp":3.27},{"date":"2024-11-12T16:00:00.000Z","stockId":2969,"sp":3.36},{"date":"2024-11-11T16:00:00.000Z","stockId":2969,"sp":3.33},{"date":"2024-11-10T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2024-11-07T16:00:00.000Z","stockId":2969,"sp":3.36},{"date":"2024-11-06T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2024-11-05T16:00:00.000Z","stockId":2969,"sp":3.25},{"date":"2024-11-04T16:00:00.000Z","stockId":2969,"sp":3.21},{"date":"2024-11-03T16:00:00.000Z","stockId":2969,"sp":3.17},{"date":"2024-10-31T16:00:00.000Z","stockId":2969,"sp":3.13},{"date":"2024-10-30T16:00:00.000Z","stockId":2969,"sp":3.19},{"date":"2024-10-29T16:00:00.000Z","stockId":2969,"sp":3.14},{"date":"2024-10-28T16:00:00.000Z","stockId":2969,"sp":3.12},{"date":"2024-10-27T16:00:00.000Z","stockId":2969,"sp":3.23},{"date":"2024-10-24T16:00:00.000Z","stockId":2969,"sp":3.16},{"date":"2024-10-23T16:00:00.000Z","stockId":2969,"sp":3.11},{"date":"2024-10-22T16:00:00.000Z","stockId":2969,"sp":3.08},{"date":"2024-10-21T16:00:00.000Z","stockId":2969,"sp":3.08},{"date":"2024-10-20T16:00:00.000Z","stockId":2969,"sp":3.02},{"date":"2024-10-17T16:00:00.000Z","stockId":2969,"sp":3.01},{"date":"2024-10-16T16:00:00.000Z","stockId":2969,"sp":2.96},{"date":"2024-10-15T16:00:00.000Z","stockId":2969,"sp":3.02},{"date":"2024-10-14T16:00:00.000Z","stockId":2969,"sp":3.02},{"date":"2024-10-13T16:00:00.000Z","stockId":2969,"sp":3.07},{"date":"2024-10-10T16:00:00.000Z","stockId":2969,"sp":3.01},{"date":"2024-10-09T16:00:00.000Z","stockId":2969,"sp":3.07},{"date":"2024-10-08T16:00:00.000Z","stockId":2969,"sp":3.02},{"date":"2024-10-07T16:00:00.000Z","stockId":2969,"sp":3.33},{"date":"2024-09-29T16:00:00.000Z","stockId":2969,"sp":3.23},{"date":"2024-09-26T16:00:00.000Z","stockId":2969,"sp":2.99},{"date":"2024-09-25T16:00:00.000Z","stockId":2969,"sp":2.91},{"date":"2024-09-24T16:00:00.000Z","stockId":2969,"sp":2.83},{"date":"2024-09-23T16:00:00.000Z","stockId":2969,"sp":2.79},{"date":"2024-09-22T16:00:00.000Z","stockId":2969,"sp":2.68},{"date":"2024-09-19T16:00:00.000Z","stockId":2969,"sp":2.67},{"date":"2024-09-18T16:00:00.000Z","stockId":2969,"sp":2.69},{"date":"2024-09-17T16:00:00.000Z","stockId":2969,"sp":2.62},{"date":"2024-09-12T16:00:00.000Z","stockId":2969,"sp":2.68},{"date":"2024-09-11T16:00:00.000Z","stockId":2969,"sp":2.69},{"date":"2024-09-10T16:00:00.000Z","stockId":2969,"sp":2.7},{"date":"2024-09-09T16:00:00.000Z","stockId":2969,"sp":2.72},{"date":"2024-09-08T16:00:00.000Z","stockId":2969,"sp":2.71},{"date":"2024-09-05T16:00:00.000Z","stockId":2969,"sp":2.73},{"date":"2024-09-04T16:00:00.000Z","stockId":2969,"sp":2.8},{"date":"2024-09-03T16:00:00.000Z","stockId":2969,"sp":2.79},{"date":"2024-09-02T16:00:00.000Z","stockId":2969,"sp":2.83},{"date":"2024-09-01T16:00:00.000Z","stockId":2969,"sp":2.79},{"date":"2024-08-29T16:00:00.000Z","stockId":2969,"sp":2.85},{"date":"2024-08-28T16:00:00.000Z","stockId":2969,"sp":2.81},{"date":"2024-08-27T16:00:00.000Z","stockId":2969,"sp":2.76},{"date":"2024-08-26T16:00:00.000Z","stockId":2969,"sp":2.75},{"date":"2024-08-25T16:00:00.000Z","stockId":2969,"sp":2.77},{"date":"2024-08-22T16:00:00.000Z","stockId":2969,"sp":2.72},{"date":"2024-08-21T16:00:00.000Z","stockId":2969,"sp":2.75},{"date":"2024-08-20T16:00:00.000Z","stockId":2969,"sp":2.77},{"date":"2024-08-19T16:00:00.000Z","stockId":2969,"sp":2.8},{"date":"2024-08-18T16:00:00.000Z","stockId":2969,"sp":2.85},{"date":"2024-08-15T16:00:00.000Z","stockId":2969,"sp":2.84},{"date":"2024-08-14T16:00:00.000Z","stockId":2969,"sp":2.88},{"date":"2024-08-13T16:00:00.000Z","stockId":2969,"sp":2.88},{"date":"2024-08-12T16:00:00.000Z","stockId":2969,"sp":2.9},{"date":"2024-08-11T16:00:00.000Z","stockId":2969,"sp":2.88},{"date":"2024-08-08T16:00:00.000Z","stockId":2969,"sp":2.9},{"date":"2024-08-07T16:00:00.000Z","stockId":2969,"sp":2.93},{"date":"2024-08-06T16:00:00.000Z","stockId":2969,"sp":2.91},{"date":"2024-08-05T16:00:00.000Z","stockId":2969,"sp":2.92},{"date":"2024-08-04T16:00:00.000Z","stockId":2969,"sp":2.86},{"date":"2024-08-01T16:00:00.000Z","stockId":2969,"sp":2.89},{"date":"2024-07-31T16:00:00.000Z","stockId":2969,"sp":2.91},{"date":"2024-07-30T16:00:00.000Z","stockId":2969,"sp":2.93},{"date":"2024-07-29T16:00:00.000Z","stockId":2969,"sp":2.86},{"date":"2024-07-28T16:00:00.000Z","stockId":2969,"sp":2.8},{"date":"2024-07-25T16:00:00.000Z","stockId":2969,"sp":2.79},{"date":"2024-07-24T16:00:00.000Z","stockId":2969,"sp":2.77},{"date":"2024-07-23T16:00:00.000Z","stockId":2969,"sp":2.73},{"date":"2024-07-22T16:00:00.000Z","stockId":2969,"sp":2.74},{"date":"2024-07-21T16:00:00.000Z","stockId":2969,"sp":2.78},{"date":"2024-07-18T16:00:00.000Z","stockId":2969,"sp":2.78},{"date":"2024-07-17T16:00:00.000Z","stockId":2969,"sp":2.79},{"date":"2024-07-16T16:00:00.000Z","stockId":2969,"sp":2.79},{"date":"2024-07-15T16:00:00.000Z","stockId":2969,"sp":2.81},{"date":"2024-07-14T16:00:00.000Z","stockId":2969,"sp":2.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2969,"sp":2.93},{"date":"2024-07-10T16:00:00.000Z","stockId":2969,"sp":2.88},{"date":"2024-07-09T16:00:00.000Z","stockId":2969,"sp":2.78},{"date":"2024-07-08T16:00:00.000Z","stockId":2969,"sp":2.83},{"date":"2024-07-07T16:00:00.000Z","stockId":2969,"sp":2.81},{"date":"2024-07-04T16:00:00.000Z","stockId":2969,"sp":2.89},{"date":"2024-07-03T16:00:00.000Z","stockId":2969,"sp":2.84},{"date":"2024-07-02T16:00:00.000Z","stockId":2969,"sp":2.91},{"date":"2024-07-01T16:00:00.000Z","stockId":2969,"sp":2.91},{"date":"2024-06-30T16:00:00.000Z","stockId":2969,"sp":2.87},{"date":"2024-06-27T16:00:00.000Z","stockId":2969,"sp":2.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2969,"sp":2.83},{"sp":2.87,"stockId":2969,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.78,"stockId":2969,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.75,"stockId":2969,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.9,"stockId":2969,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.89,"stockId":2969,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.98,"stockId":2969,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.98,"stockId":2969,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.97,"stockId":2969,"date":"2024-06-16T16:00:00.000Z"},{"sp":3,"stockId":2969,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.96,"stockId":2969,"date":"2024-06-12T16:00:00.000Z"},{"sp":3,"stockId":2969,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.98,"stockId":2969,"date":"2024-06-10T16:00:00.000Z"},{"sp":3,"stockId":2969,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.9,"stockId":2969,"date":"2024-06-05T16:00:00.000Z"},{"sp":3,"stockId":2969,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.07,"stockId":2969,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.2,"stockId":2969,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.27,"stockId":2969,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.25,"stockId":2969,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.3,"stockId":2969,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.33,"stockId":2969,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.41,"stockId":2969,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.38,"stockId":2969,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.41,"stockId":2969,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.52,"stockId":2969,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.52,"stockId":2969,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.56,"stockId":2969,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.59,"stockId":2969,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.57,"stockId":2969,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.55,"stockId":2969,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.56,"stockId":2969,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.45,"stockId":2969,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2024-05-08T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2024-05-07T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2024-05-06T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2024-05-05T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2024-04-29T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2024-04-28T16:00:00.000Z","stockId":2969,"sp":3.46},{"date":"2024-04-25T16:00:00.000Z","stockId":2969,"sp":3.4},{"date":"2024-04-24T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2024-04-23T16:00:00.000Z","stockId":2969,"sp":3.43},{"date":"2024-04-22T16:00:00.000Z","stockId":2969,"sp":3.4},{"date":"2024-04-21T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2024-04-18T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2024-04-17T16:00:00.000Z","stockId":2969,"sp":3.39},{"date":"2024-04-16T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2024-04-15T16:00:00.000Z","stockId":2969,"sp":3.32},{"date":"2024-04-14T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2024-04-11T16:00:00.000Z","stockId":2969,"sp":3.61},{"date":"2024-04-10T16:00:00.000Z","stockId":2969,"sp":3.65},{"date":"2024-04-09T16:00:00.000Z","stockId":2969,"sp":3.64},{"date":"2024-04-08T16:00:00.000Z","stockId":2969,"sp":3.71},{"date":"2024-04-07T16:00:00.000Z","stockId":2969,"sp":3.62},{"date":"2024-04-02T16:00:00.000Z","stockId":2969,"sp":3.7},{"date":"2024-04-01T16:00:00.000Z","stockId":2969,"sp":3.68},{"date":"2024-03-31T16:00:00.000Z","stockId":2969,"sp":3.63},{"date":"2024-03-28T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2024-03-27T16:00:00.000Z","stockId":2969,"sp":3.51},{"date":"2024-03-26T16:00:00.000Z","stockId":2969,"sp":3.44},{"date":"2024-03-25T16:00:00.000Z","stockId":2969,"sp":3.54},{"date":"2024-03-24T16:00:00.000Z","stockId":2969,"sp":3.53},{"date":"2024-03-21T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2024-03-20T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2024-03-19T16:00:00.000Z","stockId":2969,"sp":3.58},{"date":"2024-03-18T16:00:00.000Z","stockId":2969,"sp":3.54},{"date":"2024-03-17T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2024-03-14T16:00:00.000Z","stockId":2969,"sp":3.53},{"date":"2024-03-13T16:00:00.000Z","stockId":2969,"sp":3.56},{"date":"2024-03-12T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2024-03-11T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2024-03-10T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2024-03-07T16:00:00.000Z","stockId":2969,"sp":3.33},{"date":"2024-03-06T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2024-03-05T16:00:00.000Z","stockId":2969,"sp":3.31},{"date":"2024-03-04T16:00:00.000Z","stockId":2969,"sp":3.27},{"date":"2024-03-03T16:00:00.000Z","stockId":2969,"sp":3.37},{"date":"2024-02-29T16:00:00.000Z","stockId":2969,"sp":3.4},{"date":"2024-02-28T16:00:00.000Z","stockId":2969,"sp":3.42},{"date":"2024-02-27T16:00:00.000Z","stockId":2969,"sp":3.34},{"date":"2024-02-26T16:00:00.000Z","stockId":2969,"sp":3.6},{"date":"2024-02-25T16:00:00.000Z","stockId":2969,"sp":3.52},{"date":"2024-02-22T16:00:00.000Z","stockId":2969,"sp":3.45},{"date":"2024-02-21T16:00:00.000Z","stockId":2969,"sp":3.38},{"date":"2024-02-20T16:00:00.000Z","stockId":2969,"sp":3.31},{"date":"2024-02-19T16:00:00.000Z","stockId":2969,"sp":3.24},{"date":"2024-02-18T16:00:00.000Z","stockId":2969,"sp":3.25},{"date":"2024-02-07T16:00:00.000Z","stockId":2969,"sp":3.14},{"date":"2024-02-06T16:00:00.000Z","stockId":2969,"sp":2.89},{"date":"2024-02-05T16:00:00.000Z","stockId":2969,"sp":3.06},{"date":"2024-02-04T16:00:00.000Z","stockId":2969,"sp":3.12},{"date":"2024-02-01T16:00:00.000Z","stockId":2969,"sp":3.47},{"date":"2024-01-31T16:00:00.000Z","stockId":2969,"sp":3.57},{"date":"2024-01-30T16:00:00.000Z","stockId":2969,"sp":3.69},{"date":"2024-01-29T16:00:00.000Z","stockId":2969,"sp":3.97},{"date":"2024-01-28T16:00:00.000Z","stockId":2969,"sp":4.1},{"date":"2024-01-25T16:00:00.000Z","stockId":2969,"sp":4.19},{"date":"2024-01-24T16:00:00.000Z","stockId":2969,"sp":4.15},{"date":"2024-01-23T16:00:00.000Z","stockId":2969,"sp":4.14},{"date":"2024-01-22T16:00:00.000Z","stockId":2969,"sp":4.29},{"date":"2024-01-21T16:00:00.000Z","stockId":2969,"sp":4.24},{"date":"2024-01-18T16:00:00.000Z","stockId":2969,"sp":4.33},{"date":"2024-01-17T16:00:00.000Z","stockId":2969,"sp":4.3},{"date":"2024-01-16T16:00:00.000Z","stockId":2969,"sp":4.22},{"date":"2024-01-15T16:00:00.000Z","stockId":2969,"sp":4.62},{"date":"2024-01-14T16:00:00.000Z","stockId":2969,"sp":4.2},{"date":"2024-01-11T16:00:00.000Z","stockId":2969,"sp":4.15},{"date":"2024-01-10T16:00:00.000Z","stockId":2969,"sp":4.16},{"date":"2024-01-09T16:00:00.000Z","stockId":2969,"sp":4.17},{"date":"2024-01-08T16:00:00.000Z","stockId":2969,"sp":4.17},{"date":"2024-01-07T16:00:00.000Z","stockId":2969,"sp":4.11},{"date":"2024-01-04T16:00:00.000Z","stockId":2969,"sp":4.18},{"date":"2024-01-03T16:00:00.000Z","stockId":2969,"sp":4.21},{"date":"2024-01-02T16:00:00.000Z","stockId":2969,"sp":4.2},{"date":"2024-01-01T16:00:00.000Z","stockId":2969,"sp":4.2},{"date":"2023-12-28T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-12-27T16:00:00.000Z","stockId":2969,"sp":4.08},{"date":"2023-12-26T16:00:00.000Z","stockId":2969,"sp":3.97},{"date":"2023-12-25T16:00:00.000Z","stockId":2969,"sp":3.93},{"date":"2023-12-24T16:00:00.000Z","stockId":2969,"sp":3.96},{"date":"2023-12-21T16:00:00.000Z","stockId":2969,"sp":4.02},{"date":"2023-12-20T16:00:00.000Z","stockId":2969,"sp":4.09},{"date":"2023-12-19T16:00:00.000Z","stockId":2969,"sp":3.99},{"date":"2023-12-18T16:00:00.000Z","stockId":2969,"sp":4.02},{"date":"2023-12-17T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-12-14T16:00:00.000Z","stockId":2969,"sp":4.07},{"date":"2023-12-13T16:00:00.000Z","stockId":2969,"sp":4.09},{"date":"2023-12-12T16:00:00.000Z","stockId":2969,"sp":4.05},{"date":"2023-12-11T16:00:00.000Z","stockId":2969,"sp":4.08},{"date":"2023-12-10T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-12-07T16:00:00.000Z","stockId":2969,"sp":4},{"date":"2023-12-06T16:00:00.000Z","stockId":2969,"sp":4.1},{"date":"2023-12-05T16:00:00.000Z","stockId":2969,"sp":4.13},{"date":"2023-12-04T16:00:00.000Z","stockId":2969,"sp":4.11},{"date":"2023-12-03T16:00:00.000Z","stockId":2969,"sp":4.14},{"date":"2023-11-30T16:00:00.000Z","stockId":2969,"sp":4.18},{"date":"2023-11-29T16:00:00.000Z","stockId":2969,"sp":4.14},{"date":"2023-11-28T16:00:00.000Z","stockId":2969,"sp":4.17},{"date":"2023-11-27T16:00:00.000Z","stockId":2969,"sp":4.2},{"date":"2023-11-26T16:00:00.000Z","stockId":2969,"sp":4.21},{"date":"2023-11-23T16:00:00.000Z","stockId":2969,"sp":4.22},{"date":"2023-11-22T16:00:00.000Z","stockId":2969,"sp":4.21},{"date":"2023-11-21T16:00:00.000Z","stockId":2969,"sp":4.17},{"date":"2023-11-20T16:00:00.000Z","stockId":2969,"sp":4.19},{"date":"2023-11-19T16:00:00.000Z","stockId":2969,"sp":4.21},{"date":"2023-11-16T16:00:00.000Z","stockId":2969,"sp":4.2},{"date":"2023-11-15T16:00:00.000Z","stockId":2969,"sp":4.16},{"date":"2023-11-14T16:00:00.000Z","stockId":2969,"sp":4.16},{"date":"2023-11-13T16:00:00.000Z","stockId":2969,"sp":4.18},{"date":"2023-11-12T16:00:00.000Z","stockId":2969,"sp":4.19},{"date":"2023-11-09T16:00:00.000Z","stockId":2969,"sp":4.15},{"date":"2023-11-08T16:00:00.000Z","stockId":2969,"sp":4.1},{"date":"2023-11-07T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-11-06T16:00:00.000Z","stockId":2969,"sp":4.15},{"date":"2023-11-05T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-11-02T16:00:00.000Z","stockId":2969,"sp":4.08},{"date":"2023-11-01T16:00:00.000Z","stockId":2969,"sp":4.11},{"date":"2023-10-31T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-10-30T16:00:00.000Z","stockId":2969,"sp":4.13},{"date":"2023-10-29T16:00:00.000Z","stockId":2969,"sp":4.19},{"date":"2023-10-26T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-10-25T16:00:00.000Z","stockId":2969,"sp":4.02},{"date":"2023-10-24T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-10-23T16:00:00.000Z","stockId":2969,"sp":3.97},{"date":"2023-10-22T16:00:00.000Z","stockId":2969,"sp":3.81},{"date":"2023-10-19T16:00:00.000Z","stockId":2969,"sp":3.91},{"date":"2023-10-18T16:00:00.000Z","stockId":2969,"sp":3.93},{"date":"2023-10-17T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-10-16T16:00:00.000Z","stockId":2969,"sp":4.05},{"date":"2023-10-15T16:00:00.000Z","stockId":2969,"sp":4.05},{"date":"2023-10-12T16:00:00.000Z","stockId":2969,"sp":3.9},{"date":"2023-10-11T16:00:00.000Z","stockId":2969,"sp":3.8},{"date":"2023-10-10T16:00:00.000Z","stockId":2969,"sp":3.76},{"date":"2023-10-09T16:00:00.000Z","stockId":2969,"sp":3.74},{"date":"2023-10-08T16:00:00.000Z","stockId":2969,"sp":3.81},{"date":"2023-09-27T16:00:00.000Z","stockId":2969,"sp":3.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2969,"sp":3.91},{"date":"2023-09-25T16:00:00.000Z","stockId":2969,"sp":3.88},{"date":"2023-09-24T16:00:00.000Z","stockId":2969,"sp":3.9},{"date":"2023-09-21T16:00:00.000Z","stockId":2969,"sp":3.96},{"date":"2023-09-20T16:00:00.000Z","stockId":2969,"sp":3.88},{"date":"2023-09-19T16:00:00.000Z","stockId":2969,"sp":3.92},{"date":"2023-09-18T16:00:00.000Z","stockId":2969,"sp":3.97},{"date":"2023-09-17T16:00:00.000Z","stockId":2969,"sp":4},{"date":"2023-09-14T16:00:00.000Z","stockId":2969,"sp":3.93},{"date":"2023-09-13T16:00:00.000Z","stockId":2969,"sp":3.87},{"date":"2023-09-12T16:00:00.000Z","stockId":2969,"sp":3.91},{"date":"2023-09-11T16:00:00.000Z","stockId":2969,"sp":3.96},{"date":"2023-09-10T16:00:00.000Z","stockId":2969,"sp":3.96},{"date":"2023-09-07T16:00:00.000Z","stockId":2969,"sp":3.93},{"date":"2023-09-06T16:00:00.000Z","stockId":2969,"sp":3.95},{"date":"2023-09-05T16:00:00.000Z","stockId":2969,"sp":4.01},{"date":"2023-09-04T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-09-03T16:00:00.000Z","stockId":2969,"sp":4.09},{"date":"2023-08-31T16:00:00.000Z","stockId":2969,"sp":4.02},{"date":"2023-08-30T16:00:00.000Z","stockId":2969,"sp":4.01},{"date":"2023-08-29T16:00:00.000Z","stockId":2969,"sp":3.95},{"date":"2023-08-28T16:00:00.000Z","stockId":2969,"sp":3.96},{"date":"2023-08-27T16:00:00.000Z","stockId":2969,"sp":3.95},{"date":"2023-08-24T16:00:00.000Z","stockId":2969,"sp":3.83},{"date":"2023-08-23T16:00:00.000Z","stockId":2969,"sp":3.83},{"date":"2023-08-22T16:00:00.000Z","stockId":2969,"sp":3.82},{"date":"2023-08-21T16:00:00.000Z","stockId":2969,"sp":3.88},{"date":"2023-08-20T16:00:00.000Z","stockId":2969,"sp":3.96},{"date":"2023-08-17T16:00:00.000Z","stockId":2969,"sp":3.99},{"date":"2023-08-16T16:00:00.000Z","stockId":2969,"sp":4.07},{"date":"2023-08-15T16:00:00.000Z","stockId":2969,"sp":4},{"date":"2023-08-14T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-08-13T16:00:00.000Z","stockId":2969,"sp":4.03},{"date":"2023-08-10T16:00:00.000Z","stockId":2969,"sp":4.02},{"date":"2023-08-09T16:00:00.000Z","stockId":2969,"sp":4.05},{"date":"2023-08-08T16:00:00.000Z","stockId":2969,"sp":4.05},{"date":"2023-08-07T16:00:00.000Z","stockId":2969,"sp":4.1},{"date":"2023-08-06T16:00:00.000Z","stockId":2969,"sp":4.09},{"date":"2023-08-03T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-08-02T16:00:00.000Z","stockId":2969,"sp":4.13},{"date":"2023-08-01T16:00:00.000Z","stockId":2969,"sp":4.16},{"date":"2023-07-31T16:00:00.000Z","stockId":2969,"sp":4.17},{"date":"2023-07-30T16:00:00.000Z","stockId":2969,"sp":4.18},{"date":"2023-07-27T16:00:00.000Z","stockId":2969,"sp":4.17},{"date":"2023-07-26T16:00:00.000Z","stockId":2969,"sp":4.13},{"date":"2023-07-25T16:00:00.000Z","stockId":2969,"sp":4.15},{"date":"2023-07-24T16:00:00.000Z","stockId":2969,"sp":4.15},{"date":"2023-07-23T16:00:00.000Z","stockId":2969,"sp":4.14},{"date":"2023-07-20T16:00:00.000Z","stockId":2969,"sp":4.12},{"date":"2023-07-19T16:00:00.000Z","stockId":2969,"sp":4.07},{"date":"2023-07-18T16:00:00.000Z","stockId":2969,"sp":4.07},{"date":"2023-07-17T16:00:00.000Z","stockId":2969,"sp":4.08},{"date":"2023-07-16T16:00:00.000Z","stockId":2969,"sp":4.01},{"date":"2023-07-13T16:00:00.000Z","stockId":2969,"sp":4}],"dateFlag":"day"}