window.pageData = {"stock":{"_id":1219,"fsTableType":"non_financial","stockCode":"001219","tickerId":1219,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-10-20T16:00:00.000Z","provinceCode":15,"listingStatus":"normally_listed","currency":"CNY","followedNum":142,"name":"青岛食品","memoNum":2,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"qdsp","source":"cn_info","blackenedNum":1,"actualControllerTypes":["state_owned"],"actualControllerName":"青岛华通国有资本运营（集团）有限责任公司","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-25T19:08:55.861Z"}],"province":{"shortName":"山东"},"industry":{"_id":2010000340404,"stockCode":"340404","name":"食品综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":20.80207298887496},"pb":{"mcw":1.8905495275396595},"ps_ttm":{"mcw":1.8605328782775163},"dyr":{"mcw":0.029356629218374987}},"staticDividendYieldRatio":0.029946097848471163},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340404,"stockCode":"340404","name":"食品综合","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340800,"stockCode":"340800","name":"休闲食品","stockType":"industry","exchange":"sw_2021","tickerId":340800,"source":"sw_2021"},{"_id":2020000340802,"stockCode":"340802","name":"烘焙食品","stockType":"industry","exchange":"sw_2021","tickerId":340802,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730192,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","name":"食品","weighting":0.00336},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.qdfood.com","companyName":"青岛食品股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1219,"type":"tr_dri","cagr_p_r_fs":-0.009468964968730287,"cagr_p_r_fys":-0.16469013525791187,"cagr_p_r_y1":-0.1559558757194861,"p_r_fs":-0.04426171804616208,"cagr_p_r_d30":-0.029069767441860517,"cagr_p_r_d60":-0.12924904370338253,"cagr_p_r_d90":-0.23205383402743507,"cagr_p_r_y3":-0.051783902476966404,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2021-10-20T16:00:00.000Z","cagr_p_r_d14":-0.020938023450586263,"cagr_p_r_d7":-0.046492659053833596},"shnc":{"stockId":1219,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":14978,"shnc_d90":0.015319956616052061,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":14978,"shnc_q1":0.015319956616052061,"shnc_q2":-0.005444887118193891,"shnc_q3":-0.16714857651245552,"shnc_y1":-0.16904299583911234,"shnc_y2":-0.06562694946974423},"ple":{"stockId":1219,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":20.235634822187492,"d_pe_ttm":22.897281555611965,"pb":2.184759105262296,"pb_wo_gw":2.184759105262296,"dyr":0.029940119979838857,"mc":2279360037.5,"mc_om":2279360037.5,"sp":11.69,"spc":-0.0193,"ta":19545099,"to_r":0.008739336742070742,"cmc":2223408775,"ecmc":1157159970.54,"ecmc_psh":77257,"shn":14978},"differentMarketStocks":[],"staticDividendYieldRatio":0.029940119979838857},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":1219,"date":"2026-07-23T16:00:00.000Z","sp":11.69},{"date":"2026-07-22T16:00:00.000Z","stockId":1219,"sp":11.92},{"date":"2026-07-21T16:00:00.000Z","stockId":1219,"sp":11.72},{"date":"2026-07-20T16:00:00.000Z","stockId":1219,"sp":11.8},{"stockId":1219,"date":"2026-07-19T16:00:00.000Z","sp":12.06},{"date":"2026-07-16T16:00:00.000Z","stockId":1219,"sp":12.26},{"date":"2026-07-15T16:00:00.000Z","stockId":1219,"sp":12.42},{"date":"2026-07-14T16:00:00.000Z","stockId":1219,"sp":12.3},{"stockId":1219,"date":"2026-07-13T16:00:00.000Z","sp":12.13},{"date":"2026-07-12T16:00:00.000Z","stockId":1219,"sp":11.85},{"date":"2026-07-09T16:00:00.000Z","stockId":1219,"sp":11.94},{"stockId":1219,"date":"2026-07-08T16:00:00.000Z","sp":11.75},{"stockId":1219,"date":"2026-07-07T16:00:00.000Z","sp":11.93},{"date":"2026-07-06T16:00:00.000Z","stockId":1219,"sp":12},{"date":"2026-07-05T16:00:00.000Z","stockId":1219,"sp":12.35},{"stockId":1219,"date":"2026-07-02T16:00:00.000Z","sp":12.26},{"stockId":1219,"date":"2026-07-01T16:00:00.000Z","sp":11.92},{"stockId":1219,"date":"2026-06-30T16:00:00.000Z","sp":11.79},{"date":"2026-06-29T16:00:00.000Z","stockId":1219,"sp":11.46},{"date":"2026-06-28T16:00:00.000Z","stockId":1219,"sp":11.65},{"date":"2026-06-25T16:00:00.000Z","stockId":1219,"sp":11.62},{"date":"2026-06-24T16:00:00.000Z","stockId":1219,"sp":11.94},{"stockId":1219,"date":"2026-06-23T16:00:00.000Z","sp":12.04},{"date":"2026-06-22T16:00:00.000Z","stockId":1219,"sp":12.46},{"date":"2026-06-21T16:00:00.000Z","stockId":1219,"sp":12.36},{"stockId":1219,"date":"2026-06-17T16:00:00.000Z","sp":12.33},{"date":"2026-06-16T16:00:00.000Z","stockId":1219,"sp":12.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1219,"sp":12.52},{"date":"2026-06-14T16:00:00.000Z","stockId":1219,"sp":12.76},{"date":"2026-06-11T16:00:00.000Z","stockId":1219,"sp":12.86},{"date":"2026-06-10T16:00:00.000Z","stockId":1219,"sp":12.88},{"date":"2026-06-09T16:00:00.000Z","stockId":1219,"sp":13.08},{"date":"2026-06-08T16:00:00.000Z","stockId":1219,"sp":13.17},{"stockId":1219,"date":"2026-06-07T16:00:00.000Z","sp":13.14},{"stockId":1219,"date":"2026-06-04T16:00:00.000Z","sp":13.51},{"date":"2026-06-03T16:00:00.000Z","stockId":1219,"sp":13.47},{"date":"2026-06-02T16:00:00.000Z","stockId":1219,"sp":13.57},{"stockId":1219,"date":"2026-06-01T16:00:00.000Z","sp":13.62},{"date":"2026-05-31T16:00:00.000Z","stockId":1219,"sp":13.96},{"stockId":1219,"date":"2026-05-28T16:00:00.000Z","sp":13.62},{"stockId":1219,"date":"2026-05-27T16:00:00.000Z","sp":13.38},{"date":"2026-05-26T16:00:00.000Z","stockId":1219,"sp":13.54},{"stockId":1219,"date":"2026-05-25T16:00:00.000Z","sp":13.42},{"stockId":1219,"date":"2026-05-24T16:00:00.000Z","sp":13.67},{"date":"2026-05-21T16:00:00.000Z","stockId":1219,"sp":13.85},{"date":"2026-05-20T16:00:00.000Z","stockId":1219,"sp":13.81},{"stockId":1219,"date":"2026-05-19T16:00:00.000Z","sp":14.11},{"date":"2026-05-18T16:00:00.000Z","stockId":1219,"sp":14.2},{"date":"2026-05-17T16:00:00.000Z","stockId":1219,"sp":14.26},{"date":"2026-05-14T16:00:00.000Z","stockId":1219,"sp":14.5},{"date":"2026-05-13T16:00:00.000Z","stockId":1219,"sp":14.51},{"stockId":1219,"date":"2026-05-12T16:00:00.000Z","sp":14.66},{"date":"2026-05-11T16:00:00.000Z","stockId":1219,"sp":14.39},{"date":"2026-05-10T16:00:00.000Z","stockId":1219,"sp":14.76},{"stockId":1219,"date":"2026-05-07T16:00:00.000Z","sp":15.43},{"date":"2026-05-06T16:00:00.000Z","stockId":1219,"sp":15.5},{"date":"2026-05-05T16:00:00.000Z","stockId":1219,"sp":15.67},{"stockId":1219,"date":"2026-04-29T16:00:00.000Z","sp":15.79},{"stockId":1219,"date":"2026-04-28T16:00:00.000Z","sp":15.45},{"date":"2026-04-27T16:00:00.000Z","stockId":1219,"sp":15.62},{"date":"2026-04-26T16:00:00.000Z","stockId":1219,"sp":15.5},{"stockId":1219,"date":"2026-04-23T16:00:00.000Z","sp":15.5},{"stockId":1219,"date":"2026-04-22T16:00:00.000Z","sp":14.89},{"stockId":1219,"date":"2026-04-21T16:00:00.000Z","sp":14.87},{"date":"2026-04-20T16:00:00.000Z","stockId":1219,"sp":14.98},{"date":"2026-04-19T16:00:00.000Z","stockId":1219,"sp":14.96},{"stockId":1219,"date":"2026-04-16T16:00:00.000Z","sp":14.7},{"date":"2026-04-15T16:00:00.000Z","stockId":1219,"sp":14.9},{"date":"2026-04-14T16:00:00.000Z","stockId":1219,"sp":14.67},{"date":"2026-04-13T16:00:00.000Z","stockId":1219,"sp":14.52},{"stockId":1219,"date":"2026-04-12T16:00:00.000Z","sp":14.56},{"date":"2026-04-09T16:00:00.000Z","stockId":1219,"sp":14.65},{"date":"2026-04-08T16:00:00.000Z","stockId":1219,"sp":14.59},{"date":"2026-04-07T16:00:00.000Z","stockId":1219,"sp":14.73},{"date":"2026-04-06T16:00:00.000Z","stockId":1219,"sp":14.4},{"stockId":1219,"date":"2026-04-02T16:00:00.000Z","sp":14.32},{"stockId":1219,"date":"2026-04-01T16:00:00.000Z","sp":14.75},{"date":"2026-03-31T16:00:00.000Z","stockId":1219,"sp":14.86},{"stockId":1219,"date":"2026-03-30T16:00:00.000Z","sp":14.74},{"date":"2026-03-29T16:00:00.000Z","stockId":1219,"sp":14.44},{"stockId":1219,"date":"2026-03-26T16:00:00.000Z","sp":14.18},{"stockId":1219,"date":"2026-03-25T16:00:00.000Z","sp":13.9},{"stockId":1219,"date":"2026-03-24T16:00:00.000Z","sp":13.93},{"date":"2026-03-23T16:00:00.000Z","stockId":1219,"sp":13.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1219,"sp":13.22},{"stockId":1219,"date":"2026-03-19T16:00:00.000Z","sp":14.18},{"stockId":1219,"date":"2026-03-18T16:00:00.000Z","sp":14.59},{"date":"2026-03-17T16:00:00.000Z","stockId":1219,"sp":14.88},{"stockId":1219,"date":"2026-03-16T16:00:00.000Z","sp":14.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1219,"sp":15.08},{"date":"2026-03-12T16:00:00.000Z","stockId":1219,"sp":14.93},{"date":"2026-03-11T16:00:00.000Z","stockId":1219,"sp":14.9},{"stockId":1219,"date":"2026-03-10T16:00:00.000Z","sp":15.16},{"date":"2026-03-09T16:00:00.000Z","stockId":1219,"sp":15.15},{"stockId":1219,"date":"2026-03-08T16:00:00.000Z","sp":14.91},{"date":"2026-03-05T16:00:00.000Z","stockId":1219,"sp":14.94},{"stockId":1219,"date":"2026-03-04T16:00:00.000Z","sp":14.44},{"stockId":1219,"date":"2026-03-03T16:00:00.000Z","sp":14.4},{"stockId":1219,"date":"2026-03-02T16:00:00.000Z","sp":14.51},{"date":"2026-03-01T16:00:00.000Z","stockId":1219,"sp":14.67},{"date":"2026-02-26T16:00:00.000Z","stockId":1219,"sp":14.99},{"stockId":1219,"date":"2026-02-25T16:00:00.000Z","sp":14.89},{"stockId":1219,"date":"2026-02-24T16:00:00.000Z","sp":14.93},{"stockId":1219,"date":"2026-02-23T16:00:00.000Z","sp":14.95},{"date":"2026-02-12T16:00:00.000Z","stockId":1219,"sp":14.73},{"stockId":1219,"date":"2026-02-11T16:00:00.000Z","sp":14.79},{"stockId":1219,"date":"2026-02-10T16:00:00.000Z","sp":14.97},{"stockId":1219,"date":"2026-02-09T16:00:00.000Z","sp":15.1},{"stockId":1219,"date":"2026-02-08T16:00:00.000Z","sp":15.03},{"stockId":1219,"date":"2026-02-05T16:00:00.000Z","sp":14.94},{"stockId":1219,"date":"2026-02-04T16:00:00.000Z","sp":15.07},{"stockId":1219,"date":"2026-02-03T16:00:00.000Z","sp":14.93},{"stockId":1219,"date":"2026-02-02T16:00:00.000Z","sp":14.69},{"date":"2026-02-01T16:00:00.000Z","stockId":1219,"sp":14.72},{"stockId":1219,"date":"2026-01-29T16:00:00.000Z","sp":14.66},{"stockId":1219,"date":"2026-01-28T16:00:00.000Z","sp":14.6},{"stockId":1219,"date":"2026-01-27T16:00:00.000Z","sp":14.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1219,"sp":14.59},{"date":"2026-01-25T16:00:00.000Z","stockId":1219,"sp":14.87},{"stockId":1219,"date":"2026-01-22T16:00:00.000Z","sp":14.86},{"stockId":1219,"date":"2026-01-21T16:00:00.000Z","sp":14.96},{"stockId":1219,"date":"2026-01-20T16:00:00.000Z","sp":14.86},{"stockId":1219,"date":"2026-01-19T16:00:00.000Z","sp":14.9},{"date":"2026-01-18T16:00:00.000Z","stockId":1219,"sp":14.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1219,"sp":14.48},{"stockId":1219,"date":"2026-01-14T16:00:00.000Z","sp":14.71},{"stockId":1219,"date":"2026-01-13T16:00:00.000Z","sp":14.86},{"stockId":1219,"date":"2026-01-12T16:00:00.000Z","sp":14.89},{"date":"2026-01-11T16:00:00.000Z","stockId":1219,"sp":15.33},{"stockId":1219,"date":"2026-01-08T16:00:00.000Z","sp":14.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1219,"sp":14.23},{"date":"2026-01-06T16:00:00.000Z","stockId":1219,"sp":14.17},{"date":"2026-01-05T16:00:00.000Z","stockId":1219,"sp":14.22},{"date":"2026-01-04T16:00:00.000Z","stockId":1219,"sp":14.19},{"date":"2025-12-30T16:00:00.000Z","stockId":1219,"sp":14.25},{"date":"2025-12-29T16:00:00.000Z","stockId":1219,"sp":14.13},{"date":"2025-12-28T16:00:00.000Z","stockId":1219,"sp":14.29},{"date":"2025-12-25T16:00:00.000Z","stockId":1219,"sp":14.43},{"date":"2025-12-24T16:00:00.000Z","stockId":1219,"sp":14.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1219,"sp":14.5},{"date":"2025-12-22T16:00:00.000Z","stockId":1219,"sp":14.77},{"date":"2025-12-21T16:00:00.000Z","stockId":1219,"sp":14.92},{"date":"2025-12-18T16:00:00.000Z","stockId":1219,"sp":14.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1219,"sp":14.42},{"date":"2025-12-16T16:00:00.000Z","stockId":1219,"sp":14.21},{"date":"2025-12-15T16:00:00.000Z","stockId":1219,"sp":14.07},{"date":"2025-12-14T16:00:00.000Z","stockId":1219,"sp":14.1},{"date":"2025-12-11T16:00:00.000Z","stockId":1219,"sp":13.85},{"date":"2025-12-10T16:00:00.000Z","stockId":1219,"sp":13.97},{"date":"2025-12-09T16:00:00.000Z","stockId":1219,"sp":14.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1219,"sp":14.81},{"date":"2025-12-07T16:00:00.000Z","stockId":1219,"sp":14.67},{"date":"2025-12-04T16:00:00.000Z","stockId":1219,"sp":14.93},{"date":"2025-12-03T16:00:00.000Z","stockId":1219,"sp":14.73},{"date":"2025-12-02T16:00:00.000Z","stockId":1219,"sp":15.21},{"date":"2025-12-01T16:00:00.000Z","stockId":1219,"sp":15.2},{"date":"2025-11-30T16:00:00.000Z","stockId":1219,"sp":15.12},{"date":"2025-11-27T16:00:00.000Z","stockId":1219,"sp":14.98},{"date":"2025-11-26T16:00:00.000Z","stockId":1219,"sp":14.83},{"date":"2025-11-25T16:00:00.000Z","stockId":1219,"sp":14.81},{"date":"2025-11-24T16:00:00.000Z","stockId":1219,"sp":14.45},{"date":"2025-11-23T16:00:00.000Z","stockId":1219,"sp":14.51},{"date":"2025-11-20T16:00:00.000Z","stockId":1219,"sp":14.31},{"date":"2025-11-19T16:00:00.000Z","stockId":1219,"sp":14.68},{"date":"2025-11-18T16:00:00.000Z","stockId":1219,"sp":14.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1219,"sp":14.91},{"date":"2025-11-16T16:00:00.000Z","stockId":1219,"sp":15.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1219,"sp":14.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1219,"sp":15.15},{"date":"2025-11-11T16:00:00.000Z","stockId":1219,"sp":15.13},{"date":"2025-11-10T16:00:00.000Z","stockId":1219,"sp":15.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1219,"sp":14.99},{"date":"2025-11-06T16:00:00.000Z","stockId":1219,"sp":14.78},{"date":"2025-11-05T16:00:00.000Z","stockId":1219,"sp":14.66},{"date":"2025-11-04T16:00:00.000Z","stockId":1219,"sp":14.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1219,"sp":14.51},{"date":"2025-11-02T16:00:00.000Z","stockId":1219,"sp":14.53},{"date":"2025-10-30T16:00:00.000Z","stockId":1219,"sp":14.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1219,"sp":14.41},{"date":"2025-10-28T16:00:00.000Z","stockId":1219,"sp":14.29},{"date":"2025-10-27T16:00:00.000Z","stockId":1219,"sp":14.63},{"date":"2025-10-26T16:00:00.000Z","stockId":1219,"sp":14.59},{"date":"2025-10-23T16:00:00.000Z","stockId":1219,"sp":14.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1219,"sp":14.43},{"date":"2025-10-21T16:00:00.000Z","stockId":1219,"sp":14.35},{"date":"2025-10-20T16:00:00.000Z","stockId":1219,"sp":14.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1219,"sp":14.07},{"date":"2025-10-16T16:00:00.000Z","stockId":1219,"sp":13.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1219,"sp":13.96},{"date":"2025-10-14T16:00:00.000Z","stockId":1219,"sp":14.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1219,"sp":13.96},{"date":"2025-10-12T16:00:00.000Z","stockId":1219,"sp":13.88},{"date":"2025-10-09T16:00:00.000Z","stockId":1219,"sp":13.97},{"date":"2025-10-08T16:00:00.000Z","stockId":1219,"sp":13.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1219,"sp":13.81},{"date":"2025-09-28T16:00:00.000Z","stockId":1219,"sp":13.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1219,"sp":13.8},{"date":"2025-09-24T16:00:00.000Z","stockId":1219,"sp":13.67},{"date":"2025-09-23T16:00:00.000Z","stockId":1219,"sp":13.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1219,"sp":13.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1219,"sp":13.81},{"date":"2025-09-18T16:00:00.000Z","stockId":1219,"sp":13.9},{"date":"2025-09-17T16:00:00.000Z","stockId":1219,"sp":14.02},{"date":"2025-09-16T16:00:00.000Z","stockId":1219,"sp":14.36},{"date":"2025-09-15T16:00:00.000Z","stockId":1219,"sp":14.36},{"date":"2025-09-14T16:00:00.000Z","stockId":1219,"sp":14.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1219,"sp":14.43},{"date":"2025-09-10T16:00:00.000Z","stockId":1219,"sp":14.63},{"date":"2025-09-09T16:00:00.000Z","stockId":1219,"sp":14.63},{"date":"2025-09-08T16:00:00.000Z","stockId":1219,"sp":14.54},{"date":"2025-09-07T16:00:00.000Z","stockId":1219,"sp":14.56},{"date":"2025-09-04T16:00:00.000Z","stockId":1219,"sp":14.27},{"date":"2025-09-03T16:00:00.000Z","stockId":1219,"sp":14.28},{"date":"2025-09-02T16:00:00.000Z","stockId":1219,"sp":14.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1219,"sp":14.51},{"date":"2025-08-31T16:00:00.000Z","stockId":1219,"sp":14.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1219,"sp":14.69},{"date":"2025-08-27T16:00:00.000Z","stockId":1219,"sp":14.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1219,"sp":14.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1219,"sp":14.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1219,"sp":14.8},{"date":"2025-08-21T16:00:00.000Z","stockId":1219,"sp":14.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1219,"sp":14.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1219,"sp":14.53},{"date":"2025-08-18T16:00:00.000Z","stockId":1219,"sp":14.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1219,"sp":14.14},{"date":"2025-08-14T16:00:00.000Z","stockId":1219,"sp":14.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1219,"sp":14.09},{"date":"2025-08-12T16:00:00.000Z","stockId":1219,"sp":14.28},{"date":"2025-08-11T16:00:00.000Z","stockId":1219,"sp":14.29},{"date":"2025-08-10T16:00:00.000Z","stockId":1219,"sp":14.35},{"date":"2025-08-07T16:00:00.000Z","stockId":1219,"sp":14.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1219,"sp":14.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1219,"sp":14.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1219,"sp":14.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1219,"sp":14.1},{"date":"2025-07-31T16:00:00.000Z","stockId":1219,"sp":14.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1219,"sp":13.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1219,"sp":14.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1219,"sp":14.12},{"date":"2025-07-27T16:00:00.000Z","stockId":1219,"sp":14.27},{"date":"2025-07-24T16:00:00.000Z","stockId":1219,"sp":14.07},{"date":"2025-07-23T16:00:00.000Z","stockId":1219,"sp":14.2},{"date":"2025-07-22T16:00:00.000Z","stockId":1219,"sp":13.92},{"date":"2025-07-21T16:00:00.000Z","stockId":1219,"sp":14.03},{"date":"2025-07-20T16:00:00.000Z","stockId":1219,"sp":14.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1219,"sp":13.89},{"date":"2025-07-16T16:00:00.000Z","stockId":1219,"sp":13.9},{"date":"2025-07-15T16:00:00.000Z","stockId":1219,"sp":13.89},{"date":"2025-07-14T16:00:00.000Z","stockId":1219,"sp":13.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1219,"sp":13.97},{"date":"2025-07-10T16:00:00.000Z","stockId":1219,"sp":13.99},{"date":"2025-07-09T16:00:00.000Z","stockId":1219,"sp":14.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1219,"sp":14.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1219,"sp":14.18},{"date":"2025-07-06T16:00:00.000Z","stockId":1219,"sp":14.25},{"date":"2025-07-03T16:00:00.000Z","stockId":1219,"sp":13.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1219,"sp":13.68},{"date":"2025-07-01T16:00:00.000Z","stockId":1219,"sp":13.59},{"date":"2025-06-30T16:00:00.000Z","stockId":1219,"sp":13.59},{"date":"2025-06-29T16:00:00.000Z","stockId":1219,"sp":13.62},{"date":"2025-06-26T16:00:00.000Z","stockId":1219,"sp":13.62},{"date":"2025-06-25T16:00:00.000Z","stockId":1219,"sp":13.7},{"date":"2025-06-24T16:00:00.000Z","stockId":1219,"sp":13.57},{"date":"2025-06-23T16:00:00.000Z","stockId":1219,"sp":13.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1219,"sp":13.43},{"date":"2025-06-19T16:00:00.000Z","stockId":1219,"sp":13.34},{"date":"2025-06-18T16:00:00.000Z","stockId":1219,"sp":13.36},{"date":"2025-06-17T16:00:00.000Z","stockId":1219,"sp":13.59},{"date":"2025-06-16T16:00:00.000Z","stockId":1219,"sp":13.65},{"date":"2025-06-15T16:00:00.000Z","stockId":1219,"sp":13.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1219,"sp":13.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1219,"sp":14.06},{"date":"2025-06-10T16:00:00.000Z","stockId":1219,"sp":14.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1219,"sp":14.07},{"date":"2025-06-08T16:00:00.000Z","stockId":1219,"sp":14.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1219,"sp":14.05},{"date":"2025-06-04T16:00:00.000Z","stockId":1219,"sp":14.18},{"date":"2025-06-03T16:00:00.000Z","stockId":1219,"sp":14.61},{"date":"2025-06-02T16:00:00.000Z","stockId":1219,"sp":14.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1219,"sp":13.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1219,"sp":13.96},{"date":"2025-05-27T16:00:00.000Z","stockId":1219,"sp":14.09},{"date":"2025-05-26T16:00:00.000Z","stockId":1219,"sp":14},{"date":"2025-05-25T16:00:00.000Z","stockId":1219,"sp":13.83},{"date":"2025-05-22T16:00:00.000Z","stockId":1219,"sp":13.65},{"date":"2025-05-21T16:00:00.000Z","stockId":1219,"sp":13.88},{"date":"2025-05-20T16:00:00.000Z","stockId":1219,"sp":14.12},{"date":"2025-05-19T16:00:00.000Z","stockId":1219,"sp":14.28},{"date":"2025-05-18T16:00:00.000Z","stockId":1219,"sp":14.05},{"date":"2025-05-15T16:00:00.000Z","stockId":1219,"sp":13.67},{"date":"2025-05-14T16:00:00.000Z","stockId":1219,"sp":13.71},{"date":"2025-05-13T16:00:00.000Z","stockId":1219,"sp":13.57},{"date":"2025-05-12T16:00:00.000Z","stockId":1219,"sp":13.56},{"date":"2025-05-11T16:00:00.000Z","stockId":1219,"sp":13.59},{"date":"2025-05-08T16:00:00.000Z","stockId":1219,"sp":13.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1219,"sp":13.76},{"date":"2025-05-06T16:00:00.000Z","stockId":1219,"sp":13.76},{"date":"2025-05-05T16:00:00.000Z","stockId":1219,"sp":13.64},{"date":"2025-04-29T16:00:00.000Z","stockId":1219,"sp":13.49},{"date":"2025-04-28T16:00:00.000Z","stockId":1219,"sp":13.46},{"date":"2025-04-27T16:00:00.000Z","stockId":1219,"sp":13.29},{"date":"2025-04-24T16:00:00.000Z","stockId":1219,"sp":13.93},{"date":"2025-04-23T16:00:00.000Z","stockId":1219,"sp":14.45},{"date":"2025-04-22T16:00:00.000Z","stockId":1219,"sp":13.79},{"date":"2025-04-21T16:00:00.000Z","stockId":1219,"sp":14.16},{"date":"2025-04-20T16:00:00.000Z","stockId":1219,"sp":14.16},{"date":"2025-04-17T16:00:00.000Z","stockId":1219,"sp":14.06},{"date":"2025-04-16T16:00:00.000Z","stockId":1219,"sp":14.7},{"date":"2025-04-15T16:00:00.000Z","stockId":1219,"sp":14.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1219,"sp":14.56},{"date":"2025-04-13T16:00:00.000Z","stockId":1219,"sp":14.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1219,"sp":13.84},{"date":"2025-04-09T16:00:00.000Z","stockId":1219,"sp":14.13},{"date":"2025-04-08T16:00:00.000Z","stockId":1219,"sp":13.38},{"date":"2025-04-07T16:00:00.000Z","stockId":1219,"sp":13.19},{"date":"2025-04-06T16:00:00.000Z","stockId":1219,"sp":12.58},{"date":"2025-04-02T16:00:00.000Z","stockId":1219,"sp":13.55},{"date":"2025-04-01T16:00:00.000Z","stockId":1219,"sp":13.15},{"date":"2025-03-31T16:00:00.000Z","stockId":1219,"sp":13.16},{"date":"2025-03-30T16:00:00.000Z","stockId":1219,"sp":12.93},{"date":"2025-03-27T16:00:00.000Z","stockId":1219,"sp":13.08},{"date":"2025-03-26T16:00:00.000Z","stockId":1219,"sp":13.21},{"date":"2025-03-25T16:00:00.000Z","stockId":1219,"sp":13.3},{"date":"2025-03-24T16:00:00.000Z","stockId":1219,"sp":13.09},{"date":"2025-03-23T16:00:00.000Z","stockId":1219,"sp":13.1},{"date":"2025-03-20T16:00:00.000Z","stockId":1219,"sp":13.2},{"date":"2025-03-19T16:00:00.000Z","stockId":1219,"sp":13.37},{"date":"2025-03-18T16:00:00.000Z","stockId":1219,"sp":13.45},{"date":"2025-03-17T16:00:00.000Z","stockId":1219,"sp":13.53},{"date":"2025-03-16T16:00:00.000Z","stockId":1219,"sp":13.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1219,"sp":13.63},{"date":"2025-03-12T16:00:00.000Z","stockId":1219,"sp":12.88},{"date":"2025-03-11T16:00:00.000Z","stockId":1219,"sp":12.89},{"date":"2025-03-10T16:00:00.000Z","stockId":1219,"sp":12.98},{"date":"2025-03-09T16:00:00.000Z","stockId":1219,"sp":12.87},{"date":"2025-03-06T16:00:00.000Z","stockId":1219,"sp":12.8},{"date":"2025-03-05T16:00:00.000Z","stockId":1219,"sp":12.82},{"date":"2025-03-04T16:00:00.000Z","stockId":1219,"sp":12.79},{"date":"2025-03-03T16:00:00.000Z","stockId":1219,"sp":12.87},{"date":"2025-03-02T16:00:00.000Z","stockId":1219,"sp":12.88},{"date":"2025-02-27T16:00:00.000Z","stockId":1219,"sp":12.99},{"date":"2025-02-26T16:00:00.000Z","stockId":1219,"sp":13.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1219,"sp":12.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1219,"sp":12.84},{"date":"2025-02-23T16:00:00.000Z","stockId":1219,"sp":13.01},{"date":"2025-02-20T16:00:00.000Z","stockId":1219,"sp":12.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1219,"sp":13.06},{"date":"2025-02-18T16:00:00.000Z","stockId":1219,"sp":12.94},{"date":"2025-02-17T16:00:00.000Z","stockId":1219,"sp":12.89},{"date":"2025-02-16T16:00:00.000Z","stockId":1219,"sp":13.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1219,"sp":13.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1219,"sp":13.15},{"date":"2025-02-11T16:00:00.000Z","stockId":1219,"sp":13.3},{"date":"2025-02-10T16:00:00.000Z","stockId":1219,"sp":13.37},{"date":"2025-02-09T16:00:00.000Z","stockId":1219,"sp":13.45},{"date":"2025-02-06T16:00:00.000Z","stockId":1219,"sp":13.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1219,"sp":13.2},{"date":"2025-02-04T16:00:00.000Z","stockId":1219,"sp":13.01},{"date":"2025-01-26T16:00:00.000Z","stockId":1219,"sp":13.25},{"date":"2025-01-23T16:00:00.000Z","stockId":1219,"sp":13.25},{"date":"2025-01-22T16:00:00.000Z","stockId":1219,"sp":13.23},{"date":"2025-01-21T16:00:00.000Z","stockId":1219,"sp":13.33},{"date":"2025-01-20T16:00:00.000Z","stockId":1219,"sp":13.55},{"date":"2025-01-19T16:00:00.000Z","stockId":1219,"sp":13.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1219,"sp":13.69},{"date":"2025-01-15T16:00:00.000Z","stockId":1219,"sp":13.59},{"date":"2025-01-14T16:00:00.000Z","stockId":1219,"sp":13.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1219,"sp":13.34},{"date":"2025-01-12T16:00:00.000Z","stockId":1219,"sp":12.84},{"date":"2025-01-09T16:00:00.000Z","stockId":1219,"sp":12.81},{"date":"2025-01-08T16:00:00.000Z","stockId":1219,"sp":13.25},{"date":"2025-01-07T16:00:00.000Z","stockId":1219,"sp":13.2},{"date":"2025-01-06T16:00:00.000Z","stockId":1219,"sp":13.15},{"date":"2025-01-05T16:00:00.000Z","stockId":1219,"sp":13.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1219,"sp":13.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1219,"sp":13.87},{"date":"2024-12-30T16:00:00.000Z","stockId":1219,"sp":13.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1219,"sp":13.96},{"date":"2024-12-26T16:00:00.000Z","stockId":1219,"sp":14.16},{"date":"2024-12-25T16:00:00.000Z","stockId":1219,"sp":14.05},{"date":"2024-12-24T16:00:00.000Z","stockId":1219,"sp":13.73},{"date":"2024-12-23T16:00:00.000Z","stockId":1219,"sp":14.03},{"date":"2024-12-22T16:00:00.000Z","stockId":1219,"sp":13.77},{"date":"2024-12-19T16:00:00.000Z","stockId":1219,"sp":14.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1219,"sp":14.29},{"date":"2024-12-17T16:00:00.000Z","stockId":1219,"sp":14.48},{"date":"2024-12-16T16:00:00.000Z","stockId":1219,"sp":14.5},{"date":"2024-12-15T16:00:00.000Z","stockId":1219,"sp":15.47},{"date":"2024-12-12T16:00:00.000Z","stockId":1219,"sp":15.78},{"date":"2024-12-11T16:00:00.000Z","stockId":1219,"sp":16.79},{"date":"2024-12-10T16:00:00.000Z","stockId":1219,"sp":15.95},{"date":"2024-12-09T16:00:00.000Z","stockId":1219,"sp":15.17},{"date":"2024-12-08T16:00:00.000Z","stockId":1219,"sp":14.4},{"date":"2024-12-05T16:00:00.000Z","stockId":1219,"sp":14.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1219,"sp":14.32},{"date":"2024-12-03T16:00:00.000Z","stockId":1219,"sp":14.47},{"date":"2024-12-02T16:00:00.000Z","stockId":1219,"sp":14.57},{"date":"2024-12-01T16:00:00.000Z","stockId":1219,"sp":14.81},{"date":"2024-11-28T16:00:00.000Z","stockId":1219,"sp":14.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1219,"sp":14.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1219,"sp":14.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1219,"sp":13.7},{"date":"2024-11-24T16:00:00.000Z","stockId":1219,"sp":13.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1219,"sp":13.46},{"date":"2024-11-20T16:00:00.000Z","stockId":1219,"sp":14.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1219,"sp":14.23},{"date":"2024-11-18T16:00:00.000Z","stockId":1219,"sp":14.26},{"date":"2024-11-17T16:00:00.000Z","stockId":1219,"sp":13.87},{"date":"2024-11-14T16:00:00.000Z","stockId":1219,"sp":13.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1219,"sp":14.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1219,"sp":14.45},{"date":"2024-11-11T16:00:00.000Z","stockId":1219,"sp":14.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1219,"sp":15.1},{"date":"2024-11-07T16:00:00.000Z","stockId":1219,"sp":16.1},{"date":"2024-11-06T16:00:00.000Z","stockId":1219,"sp":15.25},{"date":"2024-11-05T16:00:00.000Z","stockId":1219,"sp":14.7},{"date":"2024-11-04T16:00:00.000Z","stockId":1219,"sp":13.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1219,"sp":13.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1219,"sp":13.51},{"date":"2024-10-30T16:00:00.000Z","stockId":1219,"sp":13.14},{"date":"2024-10-29T16:00:00.000Z","stockId":1219,"sp":12.44},{"date":"2024-10-28T16:00:00.000Z","stockId":1219,"sp":12.4},{"date":"2024-10-27T16:00:00.000Z","stockId":1219,"sp":12.68},{"date":"2024-10-24T16:00:00.000Z","stockId":1219,"sp":12.34},{"date":"2024-10-23T16:00:00.000Z","stockId":1219,"sp":12.28},{"date":"2024-10-22T16:00:00.000Z","stockId":1219,"sp":12.28},{"date":"2024-10-21T16:00:00.000Z","stockId":1219,"sp":12.2},{"date":"2024-10-20T16:00:00.000Z","stockId":1219,"sp":11.89},{"date":"2024-10-17T16:00:00.000Z","stockId":1219,"sp":11.81},{"date":"2024-10-16T16:00:00.000Z","stockId":1219,"sp":11.65},{"date":"2024-10-15T16:00:00.000Z","stockId":1219,"sp":11.72},{"date":"2024-10-14T16:00:00.000Z","stockId":1219,"sp":11.81},{"date":"2024-10-13T16:00:00.000Z","stockId":1219,"sp":11.98},{"date":"2024-10-10T16:00:00.000Z","stockId":1219,"sp":11.85},{"date":"2024-10-09T16:00:00.000Z","stockId":1219,"sp":12.11},{"date":"2024-10-08T16:00:00.000Z","stockId":1219,"sp":11.92},{"date":"2024-10-07T16:00:00.000Z","stockId":1219,"sp":13.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1219,"sp":12.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1219,"sp":12.06},{"date":"2024-09-25T16:00:00.000Z","stockId":1219,"sp":11.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1219,"sp":11.15},{"date":"2024-09-23T16:00:00.000Z","stockId":1219,"sp":11.09},{"date":"2024-09-22T16:00:00.000Z","stockId":1219,"sp":10.7},{"date":"2024-09-19T16:00:00.000Z","stockId":1219,"sp":10.76},{"date":"2024-09-18T16:00:00.000Z","stockId":1219,"sp":11.02},{"date":"2024-09-17T16:00:00.000Z","stockId":1219,"sp":10.44},{"date":"2024-09-12T16:00:00.000Z","stockId":1219,"sp":10.58},{"date":"2024-09-11T16:00:00.000Z","stockId":1219,"sp":11.16},{"date":"2024-09-10T16:00:00.000Z","stockId":1219,"sp":11.08},{"date":"2024-09-09T16:00:00.000Z","stockId":1219,"sp":11.1},{"date":"2024-09-08T16:00:00.000Z","stockId":1219,"sp":11.1},{"date":"2024-09-05T16:00:00.000Z","stockId":1219,"sp":10.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1219,"sp":11.29},{"date":"2024-09-03T16:00:00.000Z","stockId":1219,"sp":11.25},{"date":"2024-09-02T16:00:00.000Z","stockId":1219,"sp":11.3},{"date":"2024-09-01T16:00:00.000Z","stockId":1219,"sp":11.29},{"date":"2024-08-29T16:00:00.000Z","stockId":1219,"sp":11.71},{"date":"2024-08-28T16:00:00.000Z","stockId":1219,"sp":11.55},{"date":"2024-08-27T16:00:00.000Z","stockId":1219,"sp":11.43},{"date":"2024-08-26T16:00:00.000Z","stockId":1219,"sp":10.99},{"date":"2024-08-25T16:00:00.000Z","stockId":1219,"sp":10.97},{"date":"2024-08-22T16:00:00.000Z","stockId":1219,"sp":10.83},{"date":"2024-08-21T16:00:00.000Z","stockId":1219,"sp":10.8},{"date":"2024-08-20T16:00:00.000Z","stockId":1219,"sp":10.91},{"date":"2024-08-19T16:00:00.000Z","stockId":1219,"sp":10.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1219,"sp":11.05},{"date":"2024-08-15T16:00:00.000Z","stockId":1219,"sp":11.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1219,"sp":11.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1219,"sp":11.47},{"date":"2024-08-12T16:00:00.000Z","stockId":1219,"sp":11.42},{"date":"2024-08-11T16:00:00.000Z","stockId":1219,"sp":11.9},{"date":"2024-08-08T16:00:00.000Z","stockId":1219,"sp":11.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1219,"sp":11.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1219,"sp":11.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1219,"sp":11.44},{"date":"2024-08-04T16:00:00.000Z","stockId":1219,"sp":11.26},{"date":"2024-08-01T16:00:00.000Z","stockId":1219,"sp":11.2},{"date":"2024-07-31T16:00:00.000Z","stockId":1219,"sp":11.16},{"date":"2024-07-30T16:00:00.000Z","stockId":1219,"sp":10.88},{"date":"2024-07-29T16:00:00.000Z","stockId":1219,"sp":10.46},{"date":"2024-07-28T16:00:00.000Z","stockId":1219,"sp":10.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1219,"sp":10.28},{"date":"2024-07-24T16:00:00.000Z","stockId":1219,"sp":10.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1219,"sp":10.39},{"date":"2024-07-22T16:00:00.000Z","stockId":1219,"sp":10.81},{"date":"2024-07-21T16:00:00.000Z","stockId":1219,"sp":10.97},{"date":"2024-07-18T16:00:00.000Z","stockId":1219,"sp":10.99},{"date":"2024-07-17T16:00:00.000Z","stockId":1219,"sp":10.86},{"date":"2024-07-16T16:00:00.000Z","stockId":1219,"sp":11.08},{"date":"2024-07-15T16:00:00.000Z","stockId":1219,"sp":11.1},{"date":"2024-07-14T16:00:00.000Z","stockId":1219,"sp":11.22},{"date":"2024-07-11T16:00:00.000Z","stockId":1219,"sp":11.25},{"date":"2024-07-10T16:00:00.000Z","stockId":1219,"sp":11.29},{"date":"2024-07-09T16:00:00.000Z","stockId":1219,"sp":11.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1219,"sp":11.17},{"date":"2024-07-07T16:00:00.000Z","stockId":1219,"sp":10.99},{"date":"2024-07-04T16:00:00.000Z","stockId":1219,"sp":11.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1219,"sp":11.34},{"date":"2024-07-02T16:00:00.000Z","stockId":1219,"sp":11.83},{"date":"2024-07-01T16:00:00.000Z","stockId":1219,"sp":11.8},{"date":"2024-06-30T16:00:00.000Z","stockId":1219,"sp":11.85},{"date":"2024-06-27T16:00:00.000Z","stockId":1219,"sp":11.77},{"date":"2024-06-26T16:00:00.000Z","stockId":1219,"sp":11.68},{"sp":15.84,"stockId":1219,"date":"2024-06-25T16:00:00.000Z"},{"sp":15.76,"stockId":1219,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.57,"stockId":1219,"date":"2024-06-23T16:00:00.000Z"},{"sp":15.83,"stockId":1219,"date":"2024-06-20T16:00:00.000Z"},{"sp":15.58,"stockId":1219,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.86,"stockId":1219,"date":"2024-06-18T16:00:00.000Z"},{"sp":15.85,"stockId":1219,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.71,"stockId":1219,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.8,"stockId":1219,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.81,"stockId":1219,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.94,"stockId":1219,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.88,"stockId":1219,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.8,"stockId":1219,"date":"2024-06-06T16:00:00.000Z"},{"sp":15.57,"stockId":1219,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.98,"stockId":1219,"date":"2024-06-04T16:00:00.000Z"},{"sp":16.47,"stockId":1219,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.35,"stockId":1219,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.56,"stockId":1219,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.48,"stockId":1219,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.49,"stockId":1219,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.51,"stockId":1219,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.73,"stockId":1219,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.74,"stockId":1219,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.71,"stockId":1219,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.17,"stockId":1219,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.27,"stockId":1219,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.36,"stockId":1219,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.23,"stockId":1219,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.12,"stockId":1219,"date":"2024-05-15T16:00:00.000Z"},{"sp":17.11,"stockId":1219,"date":"2024-05-14T16:00:00.000Z"},{"sp":17.38,"stockId":1219,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.11,"stockId":1219,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1219,"sp":17.55},{"date":"2024-05-08T16:00:00.000Z","stockId":1219,"sp":17.41},{"date":"2024-05-07T16:00:00.000Z","stockId":1219,"sp":17.4},{"date":"2024-05-06T16:00:00.000Z","stockId":1219,"sp":17.4},{"date":"2024-05-05T16:00:00.000Z","stockId":1219,"sp":17.32},{"date":"2024-04-29T16:00:00.000Z","stockId":1219,"sp":17.05},{"date":"2024-04-28T16:00:00.000Z","stockId":1219,"sp":17.12},{"date":"2024-04-25T16:00:00.000Z","stockId":1219,"sp":16.6},{"date":"2024-04-24T16:00:00.000Z","stockId":1219,"sp":16.69},{"date":"2024-04-23T16:00:00.000Z","stockId":1219,"sp":16.8},{"date":"2024-04-22T16:00:00.000Z","stockId":1219,"sp":16.84},{"date":"2024-04-21T16:00:00.000Z","stockId":1219,"sp":16.54},{"date":"2024-04-18T16:00:00.000Z","stockId":1219,"sp":16.4},{"date":"2024-04-17T16:00:00.000Z","stockId":1219,"sp":16.63},{"date":"2024-04-16T16:00:00.000Z","stockId":1219,"sp":16.54},{"date":"2024-04-15T16:00:00.000Z","stockId":1219,"sp":16},{"date":"2024-04-14T16:00:00.000Z","stockId":1219,"sp":16.54},{"date":"2024-04-11T16:00:00.000Z","stockId":1219,"sp":17.32},{"date":"2024-04-10T16:00:00.000Z","stockId":1219,"sp":17.38},{"date":"2024-04-09T16:00:00.000Z","stockId":1219,"sp":17.28},{"date":"2024-04-08T16:00:00.000Z","stockId":1219,"sp":17.39},{"date":"2024-04-07T16:00:00.000Z","stockId":1219,"sp":17.48},{"date":"2024-04-02T16:00:00.000Z","stockId":1219,"sp":16.85},{"date":"2024-04-01T16:00:00.000Z","stockId":1219,"sp":16.76},{"date":"2024-03-31T16:00:00.000Z","stockId":1219,"sp":16.65},{"date":"2024-03-28T16:00:00.000Z","stockId":1219,"sp":16.3},{"date":"2024-03-27T16:00:00.000Z","stockId":1219,"sp":16.12},{"date":"2024-03-26T16:00:00.000Z","stockId":1219,"sp":16.01},{"date":"2024-03-25T16:00:00.000Z","stockId":1219,"sp":16.04},{"date":"2024-03-24T16:00:00.000Z","stockId":1219,"sp":15.99},{"date":"2024-03-21T16:00:00.000Z","stockId":1219,"sp":16.43},{"date":"2024-03-20T16:00:00.000Z","stockId":1219,"sp":16.9},{"date":"2024-03-19T16:00:00.000Z","stockId":1219,"sp":16.8},{"date":"2024-03-18T16:00:00.000Z","stockId":1219,"sp":16.77},{"date":"2024-03-17T16:00:00.000Z","stockId":1219,"sp":16.87},{"date":"2024-03-14T16:00:00.000Z","stockId":1219,"sp":16.48},{"date":"2024-03-13T16:00:00.000Z","stockId":1219,"sp":16.17},{"date":"2024-03-12T16:00:00.000Z","stockId":1219,"sp":16.34},{"date":"2024-03-11T16:00:00.000Z","stockId":1219,"sp":16.55},{"date":"2024-03-10T16:00:00.000Z","stockId":1219,"sp":16.16},{"date":"2024-03-07T16:00:00.000Z","stockId":1219,"sp":15.93},{"date":"2024-03-06T16:00:00.000Z","stockId":1219,"sp":15.91},{"date":"2024-03-05T16:00:00.000Z","stockId":1219,"sp":16.08},{"date":"2024-03-04T16:00:00.000Z","stockId":1219,"sp":16.07},{"date":"2024-03-03T16:00:00.000Z","stockId":1219,"sp":16.24},{"date":"2024-02-29T16:00:00.000Z","stockId":1219,"sp":16.16},{"date":"2024-02-28T16:00:00.000Z","stockId":1219,"sp":16.31},{"date":"2024-02-27T16:00:00.000Z","stockId":1219,"sp":16.04},{"date":"2024-02-26T16:00:00.000Z","stockId":1219,"sp":17.22},{"date":"2024-02-25T16:00:00.000Z","stockId":1219,"sp":17.1},{"date":"2024-02-22T16:00:00.000Z","stockId":1219,"sp":17.3},{"date":"2024-02-21T16:00:00.000Z","stockId":1219,"sp":16.72},{"date":"2024-02-20T16:00:00.000Z","stockId":1219,"sp":16.5},{"date":"2024-02-19T16:00:00.000Z","stockId":1219,"sp":16.07},{"date":"2024-02-18T16:00:00.000Z","stockId":1219,"sp":16.02},{"date":"2024-02-07T16:00:00.000Z","stockId":1219,"sp":15.9},{"date":"2024-02-06T16:00:00.000Z","stockId":1219,"sp":15.38},{"date":"2024-02-05T16:00:00.000Z","stockId":1219,"sp":16},{"date":"2024-02-04T16:00:00.000Z","stockId":1219,"sp":17.78},{"date":"2024-02-01T16:00:00.000Z","stockId":1219,"sp":19.76},{"date":"2024-01-31T16:00:00.000Z","stockId":1219,"sp":19.7},{"date":"2024-01-30T16:00:00.000Z","stockId":1219,"sp":19.8},{"date":"2024-01-29T16:00:00.000Z","stockId":1219,"sp":20.6},{"date":"2024-01-28T16:00:00.000Z","stockId":1219,"sp":21.75},{"date":"2024-01-25T16:00:00.000Z","stockId":1219,"sp":22.1},{"date":"2024-01-24T16:00:00.000Z","stockId":1219,"sp":20.48},{"date":"2024-01-23T16:00:00.000Z","stockId":1219,"sp":18.62},{"date":"2024-01-22T16:00:00.000Z","stockId":1219,"sp":18.79},{"date":"2024-01-21T16:00:00.000Z","stockId":1219,"sp":20.88},{"date":"2024-01-18T16:00:00.000Z","stockId":1219,"sp":23.2},{"date":"2024-01-17T16:00:00.000Z","stockId":1219,"sp":23.4},{"date":"2024-01-16T16:00:00.000Z","stockId":1219,"sp":23.49},{"date":"2024-01-15T16:00:00.000Z","stockId":1219,"sp":23.52},{"date":"2024-01-14T16:00:00.000Z","stockId":1219,"sp":24.69},{"date":"2024-01-11T16:00:00.000Z","stockId":1219,"sp":24.21},{"date":"2024-01-10T16:00:00.000Z","stockId":1219,"sp":24.69},{"date":"2024-01-09T16:00:00.000Z","stockId":1219,"sp":24.67},{"date":"2024-01-08T16:00:00.000Z","stockId":1219,"sp":24.85},{"date":"2024-01-07T16:00:00.000Z","stockId":1219,"sp":24.42},{"date":"2024-01-04T16:00:00.000Z","stockId":1219,"sp":23},{"date":"2024-01-03T16:00:00.000Z","stockId":1219,"sp":22.99},{"date":"2024-01-02T16:00:00.000Z","stockId":1219,"sp":23.4},{"date":"2024-01-01T16:00:00.000Z","stockId":1219,"sp":23.04},{"date":"2023-12-28T16:00:00.000Z","stockId":1219,"sp":23.05},{"date":"2023-12-27T16:00:00.000Z","stockId":1219,"sp":22.16},{"date":"2023-12-26T16:00:00.000Z","stockId":1219,"sp":22.35},{"date":"2023-12-25T16:00:00.000Z","stockId":1219,"sp":21.1},{"date":"2023-12-24T16:00:00.000Z","stockId":1219,"sp":21.46},{"date":"2023-12-21T16:00:00.000Z","stockId":1219,"sp":21.34},{"date":"2023-12-20T16:00:00.000Z","stockId":1219,"sp":21.27},{"date":"2023-12-19T16:00:00.000Z","stockId":1219,"sp":20.44},{"date":"2023-12-18T16:00:00.000Z","stockId":1219,"sp":20.34},{"date":"2023-12-17T16:00:00.000Z","stockId":1219,"sp":20.3},{"date":"2023-12-14T16:00:00.000Z","stockId":1219,"sp":20.45},{"date":"2023-12-13T16:00:00.000Z","stockId":1219,"sp":20.66},{"date":"2023-12-12T16:00:00.000Z","stockId":1219,"sp":20.68},{"date":"2023-12-11T16:00:00.000Z","stockId":1219,"sp":20.82},{"date":"2023-12-10T16:00:00.000Z","stockId":1219,"sp":20.82},{"date":"2023-12-07T16:00:00.000Z","stockId":1219,"sp":20.7},{"date":"2023-12-06T16:00:00.000Z","stockId":1219,"sp":21.09},{"date":"2023-12-05T16:00:00.000Z","stockId":1219,"sp":20.4},{"date":"2023-12-04T16:00:00.000Z","stockId":1219,"sp":20.75},{"date":"2023-12-03T16:00:00.000Z","stockId":1219,"sp":21.39},{"date":"2023-11-30T16:00:00.000Z","stockId":1219,"sp":21.4},{"date":"2023-11-29T16:00:00.000Z","stockId":1219,"sp":20.34},{"date":"2023-11-28T16:00:00.000Z","stockId":1219,"sp":20.46},{"date":"2023-11-27T16:00:00.000Z","stockId":1219,"sp":20.21},{"date":"2023-11-26T16:00:00.000Z","stockId":1219,"sp":20.48},{"date":"2023-11-23T16:00:00.000Z","stockId":1219,"sp":19.9},{"date":"2023-11-22T16:00:00.000Z","stockId":1219,"sp":20.12},{"date":"2023-11-21T16:00:00.000Z","stockId":1219,"sp":20.08},{"date":"2023-11-20T16:00:00.000Z","stockId":1219,"sp":20.45},{"date":"2023-11-19T16:00:00.000Z","stockId":1219,"sp":20.88},{"date":"2023-11-16T16:00:00.000Z","stockId":1219,"sp":20.61},{"date":"2023-11-15T16:00:00.000Z","stockId":1219,"sp":20.95},{"date":"2023-11-14T16:00:00.000Z","stockId":1219,"sp":20.74},{"date":"2023-11-13T16:00:00.000Z","stockId":1219,"sp":20.11},{"date":"2023-11-12T16:00:00.000Z","stockId":1219,"sp":19.8},{"date":"2023-11-09T16:00:00.000Z","stockId":1219,"sp":19.45},{"date":"2023-11-08T16:00:00.000Z","stockId":1219,"sp":19.42},{"date":"2023-11-07T16:00:00.000Z","stockId":1219,"sp":19.2},{"date":"2023-11-06T16:00:00.000Z","stockId":1219,"sp":19.23},{"date":"2023-11-05T16:00:00.000Z","stockId":1219,"sp":19.23},{"date":"2023-11-02T16:00:00.000Z","stockId":1219,"sp":19.85},{"date":"2023-11-01T16:00:00.000Z","stockId":1219,"sp":19.65},{"date":"2023-10-31T16:00:00.000Z","stockId":1219,"sp":19.31},{"date":"2023-10-30T16:00:00.000Z","stockId":1219,"sp":19.3},{"date":"2023-10-29T16:00:00.000Z","stockId":1219,"sp":19.18},{"date":"2023-10-26T16:00:00.000Z","stockId":1219,"sp":18.73},{"date":"2023-10-25T16:00:00.000Z","stockId":1219,"sp":18.73},{"date":"2023-10-24T16:00:00.000Z","stockId":1219,"sp":18.65},{"date":"2023-10-23T16:00:00.000Z","stockId":1219,"sp":18.08},{"date":"2023-10-22T16:00:00.000Z","stockId":1219,"sp":17.53},{"date":"2023-10-19T16:00:00.000Z","stockId":1219,"sp":17.75},{"date":"2023-10-18T16:00:00.000Z","stockId":1219,"sp":18.01},{"date":"2023-10-17T16:00:00.000Z","stockId":1219,"sp":18.14},{"date":"2023-10-16T16:00:00.000Z","stockId":1219,"sp":17.94},{"date":"2023-10-15T16:00:00.000Z","stockId":1219,"sp":18.13},{"date":"2023-10-12T16:00:00.000Z","stockId":1219,"sp":18.01},{"date":"2023-10-11T16:00:00.000Z","stockId":1219,"sp":18.08},{"date":"2023-10-10T16:00:00.000Z","stockId":1219,"sp":18.22},{"date":"2023-10-09T16:00:00.000Z","stockId":1219,"sp":18.08},{"date":"2023-10-08T16:00:00.000Z","stockId":1219,"sp":17.69},{"date":"2023-09-27T16:00:00.000Z","stockId":1219,"sp":17.69},{"date":"2023-09-26T16:00:00.000Z","stockId":1219,"sp":18.06},{"date":"2023-09-25T16:00:00.000Z","stockId":1219,"sp":18.1},{"date":"2023-09-24T16:00:00.000Z","stockId":1219,"sp":18.18},{"date":"2023-09-21T16:00:00.000Z","stockId":1219,"sp":18.04},{"date":"2023-09-20T16:00:00.000Z","stockId":1219,"sp":17.98},{"date":"2023-09-19T16:00:00.000Z","stockId":1219,"sp":18.11},{"date":"2023-09-18T16:00:00.000Z","stockId":1219,"sp":17.98},{"date":"2023-09-17T16:00:00.000Z","stockId":1219,"sp":18.13},{"date":"2023-09-14T16:00:00.000Z","stockId":1219,"sp":18.09},{"date":"2023-09-13T16:00:00.000Z","stockId":1219,"sp":18.04},{"date":"2023-09-12T16:00:00.000Z","stockId":1219,"sp":18.14},{"date":"2023-09-11T16:00:00.000Z","stockId":1219,"sp":18.14},{"date":"2023-09-10T16:00:00.000Z","stockId":1219,"sp":18.14},{"date":"2023-09-07T16:00:00.000Z","stockId":1219,"sp":18.08},{"date":"2023-09-06T16:00:00.000Z","stockId":1219,"sp":18.08},{"date":"2023-09-05T16:00:00.000Z","stockId":1219,"sp":18.07},{"date":"2023-09-04T16:00:00.000Z","stockId":1219,"sp":18.06},{"date":"2023-09-03T16:00:00.000Z","stockId":1219,"sp":18.28},{"date":"2023-08-31T16:00:00.000Z","stockId":1219,"sp":18.15},{"date":"2023-08-30T16:00:00.000Z","stockId":1219,"sp":18.08},{"date":"2023-08-29T16:00:00.000Z","stockId":1219,"sp":18.02},{"date":"2023-08-28T16:00:00.000Z","stockId":1219,"sp":18.04},{"date":"2023-08-27T16:00:00.000Z","stockId":1219,"sp":18.09},{"date":"2023-08-24T16:00:00.000Z","stockId":1219,"sp":18.19},{"date":"2023-08-23T16:00:00.000Z","stockId":1219,"sp":18.51},{"date":"2023-08-22T16:00:00.000Z","stockId":1219,"sp":18.32},{"date":"2023-08-21T16:00:00.000Z","stockId":1219,"sp":18.35},{"date":"2023-08-20T16:00:00.000Z","stockId":1219,"sp":18.37},{"date":"2023-08-17T16:00:00.000Z","stockId":1219,"sp":18.8},{"date":"2023-08-16T16:00:00.000Z","stockId":1219,"sp":18.86},{"date":"2023-08-15T16:00:00.000Z","stockId":1219,"sp":18.5},{"date":"2023-08-14T16:00:00.000Z","stockId":1219,"sp":18.43},{"date":"2023-08-13T16:00:00.000Z","stockId":1219,"sp":18.45},{"date":"2023-08-10T16:00:00.000Z","stockId":1219,"sp":18.44},{"date":"2023-08-09T16:00:00.000Z","stockId":1219,"sp":18.71},{"date":"2023-08-08T16:00:00.000Z","stockId":1219,"sp":18.8},{"date":"2023-08-07T16:00:00.000Z","stockId":1219,"sp":19.13},{"date":"2023-08-06T16:00:00.000Z","stockId":1219,"sp":18.64},{"date":"2023-08-03T16:00:00.000Z","stockId":1219,"sp":18.65},{"date":"2023-08-02T16:00:00.000Z","stockId":1219,"sp":19.54},{"date":"2023-08-01T16:00:00.000Z","stockId":1219,"sp":18.95},{"date":"2023-07-31T16:00:00.000Z","stockId":1219,"sp":19.17},{"date":"2023-07-30T16:00:00.000Z","stockId":1219,"sp":19.33},{"date":"2023-07-27T16:00:00.000Z","stockId":1219,"sp":18.98},{"date":"2023-07-26T16:00:00.000Z","stockId":1219,"sp":18.75}],"dateFlag":"day"}