window.pageData = {"stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"ipoDate":"2007-03-01T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":11,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"establishDate":"2002-10-27T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"康强电子","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"kqdz","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","blockDealDate":"2026-03-10T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2027-02-02T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000270103,"stockCode":"270103","name":"半导体材料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":170.1604632347749},"pb":{"mcw":9.608025558445469},"ps_ttm":{"mcw":12.596127697812909},"dyr":{"mcw":0.0016104614933436711}},"staticDividendYieldRatio":0.001683797775975812},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000803,"stockCode":"C0803","exchange":"sz","stockType":"industry","source":"cni","tickerId":803,"name":"半导体"},{"_id":2000000080301,"stockCode":"C080301","exchange":"sz","stockType":"industry","source":"cni","tickerId":80301,"name":"半导体"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw","tickerId":270100,"source":"sw"},{"_id":2010000270103,"stockCode":"270103","name":"半导体材料","stockType":"industry","exchange":"sw","tickerId":270103,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270100,"stockCode":"270100","name":"半导体","stockType":"industry","exchange":"sw_2021","tickerId":270100,"source":"sw_2021"},{"_id":2020000270103,"stockCode":"270103","name":"半导体材料","stockType":"industry","exchange":"sw_2021","tickerId":270103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.00619},{"_id":1000000931743,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931743","tickerId":931743,"source":"csi","name":"半导体材料设备","weighting":0.00532},{"_id":1000000931865,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931865","tickerId":931865,"source":"csi","name":"中证半导","weighting":0.00128},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00072},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.kangqiang.com","companyName":"宁波康强电子股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2119,"type":"tr_dri","cagr_p_r_fs":0.07805585082567479,"cagr_p_r_fys":0.43127955749402647,"cagr_p_r_y1":0.5337133579652944,"cagr_p_r_y3":0.21409262495695058,"cagr_p_r_y5":0.18235354480179344,"p_r_fs":3.241965185540864,"cagr_p_r_d30":0.08332602536427447,"cagr_p_r_d60":0.183986655546289,"cagr_p_r_d90":0.03391115403186884,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2007-03-01T16:00:00.000Z","cagr_p_r_y10":0.09062761367583283,"cagr_p_r_d14":0.06470588235294139,"cagr_p_r_d7":0.012478485370051917},"shnc":{"stockId":2119,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":74101,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":74101,"shnc_q1":0.19567883305902475,"shnc_q2":0.08815236864518781,"shnc_q3":-0.0778066780331786,"shnc_y1":-0.07287991392037635,"shnc_y2":0.14052423388896584,"shnc_d30":-0.17908182482883922,"shnc_d90":0.19567883305902475},"ple":{"stockId":2119,"type":"ple","ps":77738700,"ps_mc":1829191611,"ps_shbt10sh_r":0.5185480460286995,"ps_sc_r":0.2071,"pc":2,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2119,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0557,"mtaslb":441496255,"mtaslb_mc_r":0.05175681457102371,"mtaslb_fbc":-1575989,"mtaslb_fb":441073477,"mtaslb_smc":100,"mtaslb_sb":422778,"fb_mc_rc_d1":-0.00018475393509050965,"fb_mc_rc_d5":0.01036302077284834,"fb_mc_rc_d20":0.002567434832610649,"fb_mc_rc_d60":0.0018193455012548501,"fb_mc_rc_d120":-0.006105818881839609,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-1575989,"npa_o_f_d120":-12925310,"npa_o_f_d20":29854849,"npa_o_f_d5":92531069,"npa_o_f_d60":36170219,"fb_mc_rc_d240":0.021437608488014275,"npa_o_f_d240":184002246},"mm_ha":{"stockId":2119,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":25411030,"mm_sha":509237041,"mm_sh_cap_r":0.06771146651602519,"spc":-0.0388,"mm_sh_nba_d1":122459371.02528515,"mm_sh_nba_d5":122459371.02528515,"mm_sh_nba_d20":122459371.02528515,"mm_sh_nba_d60":122459371.02528515,"mm_sh_nba_d120":123839526.24233845,"mm_sh_nba_d240":123839526.24233845,"mm_sh_nbv_d1":6888655,"mm_sh_nbv_d5":6888655,"mm_sh_nbv_d20":6888655,"mm_sh_nbv_d60":6888655,"mm_sh_nbv_d120":6969455,"mm_sh_nbv_d240":6969455,"mm_sh_nbp_d1":-10094136.282118306,"mm_sh_nbp_d5":82572.59295155863,"mm_sh_nbp_d20":82572.59295155863,"mm_sh_nbp_d60":82572.59295155863,"mm_sh_nbp_d120":82572.59295155863,"mm_sh_nbp_d240":82572.59295155863,"mm_sh_nbpr_d1":-0.08242845114755726,"mm_sh_nbpr_d5":0.05982848300777067,"mm_sh_nbpr_d20":0.05982848300777067,"mm_sh_nbpr_d60":0.05982848300777067,"mm_sh_nbpr_d120":0.05982848300777067,"mm_sh_nbpr_d240":0.05982848300777067,"mm_sh_cap_rc_d1":0.018355845173255454,"mm_sh_cap_rc_d20":0.018355845173255454,"mm_sh_cap_rc_d5":0.018355845173255454,"mm_sh_cap_rc_d60":0.018355845173255454,"mm_shc_v_r":0.16732301347103945,"mm_shc_v_r_d20":0.008366150673551972,"mm_shc_v_r_d5":0.03346460269420789,"mm_shc_v_r_d60":0.002788716891183991,"mm_sh_cap_rc_q1":0.016578039564702995,"mm_sh_nba_q1":126510139.086088,"mm_sh_nba_q2":328010704.9446447,"mm_sh_nba_q3":450470075.9699298,"mm_sh_nba_q4":451850231.1869831,"mm_sh_cap_rc_q2":0.04914031773270376,"mm_sh_nbv_q1":6221473,"mm_sh_nbv_q2":18441575,"mm_sh_nbv_q3":25330230,"mm_sh_nbv_q4":25411030,"mm_sh_cap_rc_q3":0.06749616290595922}},"priceMetrics":{"pe_ttm":76.11175616663358,"d_pe_ttm":71.3866332756348,"pb":6.344972322488233,"pb_wo_gw":6.350876672279229,"dyr":0.0016999575010624734,"mc":8830432520,"mc_om":8830432520,"sp":23.53,"spc":0.0352,"ta":894101789,"to_r":0.10324074567527526,"cmc":8830432520,"ecmc":6601517645.58,"ecmc_psh":89088,"shn":74101},"staticDividendYieldRatio":0.0016999575010624734},"shareholdersEquityChangeData":[{"_id":"6a10b69cd96c6b60ac1f725d","stockId":2119,"source":"cn_info","shareholderName":"宁波司麦司电子科技有限公司","declarationDate":"2026-05-20T16:00:00.000Z","date":"2026-05-18T16:00:00.000Z","changeQuantity":-1953096,"sharesChangeRatio":0.0052,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":18764210,"candlestickAveragePrice":23.850356495322764,"lastUpdated":"2026-05-22T20:05:11.433Z","stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69c591550eaaf091d8b213d0","stockId":2119,"source":"cn_info","shareholderName":"宁波司麦司电子科技有限公司","declarationDate":"2026-02-27T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":-1799800,"sharesChangeRatio":0.0048,"priceLimit":"21.252","sharesHeldAfterChange":0.0552,"quantityHeldAfterChange":20717306,"priceFloor":21.252,"priceCeiling":21.252,"averagePrice":21.252,"stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69961ad8d17eba139f52ddd3","stockId":2119,"source":"cn_info","shareholderName":"宁波司麦司电子科技有限公司","declarationDate":"2026-01-19T16:00:00.000Z","date":"2026-01-18T16:00:00.000Z","changeQuantity":-1952800,"sharesChangeRatio":0.0052,"sharesHeldAfterChange":0.06,"quantityHeldAfterChange":22517106,"stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69275cdb288a9b6c0703697f","stockId":2119,"source":"cn_info","shareholderName":"宁波司麦司电子科技有限公司","declarationDate":"2025-10-28T16:00:00.000Z","date":"2025-10-26T16:00:00.000Z","changeQuantity":-1800001,"sharesChangeRatio":0.0048,"priceLimit":"17.49","sharesHeldAfterChange":0.0652,"quantityHeldAfterChange":24469906,"priceFloor":17.49,"priceCeiling":17.49,"averagePrice":17.49,"stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68fa8622c78d3529aaf219f1","stockId":2119,"source":"cn_info","shareholderName":"宁波司麦司电子科技有限公司","declarationDate":"2025-09-24T16:00:00.000Z","date":"2025-09-23T16:00:00.000Z","changeQuantity":-1952800,"sharesChangeRatio":0.0052,"sharesHeldAfterChange":0.07,"quantityHeldAfterChange":26269907,"stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"687bf82f96e83764e616607f","stockId":2119,"source":"cn_info","shareholderName":"郑康定","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-06-19T16:00:00.000Z","changeQuantity":-3752800,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0048,"quantityHeldAfterChange":1800100,"candlestickAveragePrice":16.734459216100397,"lastUpdated":"2025-07-30T09:43:35.530Z","stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6872c24e9bb97e94007c87c6","stockId":2119,"source":"cn_info","shareholderName":"郑康定","declarationDate":"2025-06-13T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":-3752800,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0148,"quantityHeldAfterChange":5552900,"candlestickAveragePrice":15.890182091326311,"lastUpdated":"2025-07-30T09:43:35.533Z","stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f996b9bea94b6177f3d0","stockId":2119,"source":"cn_info","shareholderName":"郑康定","declarationDate":"2025-05-07T16:00:00.000Z","date":"2025-05-05T16:00:00.000Z","changeQuantity":-1068300,"sharesChangeRatio":0.0028,"priceLimit":"15","sharesHeldAfterChange":0.0248,"quantityHeldAfterChange":9305700,"priceFloor":15,"priceCeiling":15,"averagePrice":15,"stock":{"_id":2119,"stockCode":"002119","exchange":"sz","market":"a","stockType":"company","followedNum":285,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2119,"memoNum":7,"currency":"CNY","name":"康强电子","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2119,"date":"2026-05-21T16:00:00.000Z","sp":23.53},{"date":"2026-05-20T16:00:00.000Z","stockId":2119,"sp":22.73},{"stockId":2119,"date":"2026-05-19T16:00:00.000Z","sp":24.07},{"stockId":2119,"date":"2026-05-18T16:00:00.000Z","sp":24.48},{"date":"2026-05-17T16:00:00.000Z","stockId":2119,"sp":23.24},{"date":"2026-05-14T16:00:00.000Z","stockId":2119,"sp":23.24},{"date":"2026-05-13T16:00:00.000Z","stockId":2119,"sp":22.7},{"stockId":2119,"date":"2026-05-12T16:00:00.000Z","sp":23.49},{"stockId":2119,"date":"2026-05-11T16:00:00.000Z","sp":22.83},{"date":"2026-05-10T16:00:00.000Z","stockId":2119,"sp":23.29},{"date":"2026-05-07T16:00:00.000Z","stockId":2119,"sp":22.1},{"stockId":2119,"date":"2026-05-06T16:00:00.000Z","sp":22.38},{"stockId":2119,"date":"2026-05-05T16:00:00.000Z","sp":22},{"stockId":2119,"date":"2026-04-29T16:00:00.000Z","sp":21.01},{"date":"2026-04-28T16:00:00.000Z","stockId":2119,"sp":20.8},{"stockId":2119,"date":"2026-04-27T16:00:00.000Z","sp":20.71},{"stockId":2119,"date":"2026-04-26T16:00:00.000Z","sp":21.01},{"date":"2026-04-23T16:00:00.000Z","stockId":2119,"sp":20.64},{"stockId":2119,"date":"2026-04-22T16:00:00.000Z","sp":20.63},{"stockId":2119,"date":"2026-04-21T16:00:00.000Z","sp":21.76},{"date":"2026-04-20T16:00:00.000Z","stockId":2119,"sp":21.74},{"date":"2026-04-19T16:00:00.000Z","stockId":2119,"sp":22.15},{"stockId":2119,"date":"2026-04-16T16:00:00.000Z","sp":23.45},{"date":"2026-04-15T16:00:00.000Z","stockId":2119,"sp":22.58},{"stockId":2119,"date":"2026-04-14T16:00:00.000Z","sp":21.71},{"stockId":2119,"date":"2026-04-13T16:00:00.000Z","sp":21.71},{"date":"2026-04-12T16:00:00.000Z","stockId":2119,"sp":21.44},{"stockId":2119,"date":"2026-04-09T16:00:00.000Z","sp":21.67},{"date":"2026-04-08T16:00:00.000Z","stockId":2119,"sp":21.68},{"date":"2026-04-07T16:00:00.000Z","stockId":2119,"sp":21.93},{"stockId":2119,"date":"2026-04-06T16:00:00.000Z","sp":21.11},{"stockId":2119,"date":"2026-04-02T16:00:00.000Z","sp":19.19},{"stockId":2119,"date":"2026-04-01T16:00:00.000Z","sp":19.68},{"stockId":2119,"date":"2026-03-31T16:00:00.000Z","sp":20.38},{"stockId":2119,"date":"2026-03-30T16:00:00.000Z","sp":20.04},{"stockId":2119,"date":"2026-03-29T16:00:00.000Z","sp":20.85},{"stockId":2119,"date":"2026-03-26T16:00:00.000Z","sp":20.27},{"stockId":2119,"date":"2026-03-25T16:00:00.000Z","sp":19.95},{"date":"2026-03-24T16:00:00.000Z","stockId":2119,"sp":20.72},{"date":"2026-03-23T16:00:00.000Z","stockId":2119,"sp":20.33},{"stockId":2119,"date":"2026-03-22T16:00:00.000Z","sp":19.91},{"date":"2026-03-19T16:00:00.000Z","stockId":2119,"sp":21.33},{"date":"2026-03-18T16:00:00.000Z","stockId":2119,"sp":22.43},{"date":"2026-03-17T16:00:00.000Z","stockId":2119,"sp":22.78},{"stockId":2119,"date":"2026-03-16T16:00:00.000Z","sp":22.56},{"stockId":2119,"date":"2026-03-15T16:00:00.000Z","sp":22.37},{"date":"2026-03-12T16:00:00.000Z","stockId":2119,"sp":21.32},{"date":"2026-03-11T16:00:00.000Z","stockId":2119,"sp":21.4},{"stockId":2119,"date":"2026-03-10T16:00:00.000Z","sp":21.95},{"stockId":2119,"date":"2026-03-09T16:00:00.000Z","sp":22.39},{"date":"2026-03-08T16:00:00.000Z","stockId":2119,"sp":21.81},{"stockId":2119,"date":"2026-03-05T16:00:00.000Z","sp":22},{"stockId":2119,"date":"2026-03-04T16:00:00.000Z","sp":22.25},{"stockId":2119,"date":"2026-03-03T16:00:00.000Z","sp":22.23},{"date":"2026-03-02T16:00:00.000Z","stockId":2119,"sp":22.22},{"date":"2026-03-01T16:00:00.000Z","stockId":2119,"sp":22.64},{"date":"2026-02-26T16:00:00.000Z","stockId":2119,"sp":23.6},{"stockId":2119,"date":"2026-02-25T16:00:00.000Z","sp":23.87},{"date":"2026-02-24T16:00:00.000Z","stockId":2119,"sp":23.62},{"stockId":2119,"date":"2026-02-23T16:00:00.000Z","sp":23.31},{"date":"2026-02-12T16:00:00.000Z","stockId":2119,"sp":22.8},{"stockId":2119,"date":"2026-02-11T16:00:00.000Z","sp":22.97},{"date":"2026-02-10T16:00:00.000Z","stockId":2119,"sp":23.14},{"date":"2026-02-09T16:00:00.000Z","stockId":2119,"sp":23.05},{"stockId":2119,"date":"2026-02-08T16:00:00.000Z","sp":24.43},{"date":"2026-02-05T16:00:00.000Z","stockId":2119,"sp":24.09},{"stockId":2119,"date":"2026-02-04T16:00:00.000Z","sp":25.69},{"stockId":2119,"date":"2026-02-03T16:00:00.000Z","sp":25.36},{"stockId":2119,"date":"2026-02-02T16:00:00.000Z","sp":25.78},{"date":"2026-02-01T16:00:00.000Z","stockId":2119,"sp":24.79},{"stockId":2119,"date":"2026-01-29T16:00:00.000Z","sp":26.32},{"date":"2026-01-28T16:00:00.000Z","stockId":2119,"sp":25.61},{"date":"2026-01-27T16:00:00.000Z","stockId":2119,"sp":27.23},{"stockId":2119,"date":"2026-01-26T16:00:00.000Z","sp":24.75},{"stockId":2119,"date":"2026-01-25T16:00:00.000Z","sp":22.5},{"stockId":2119,"date":"2026-01-22T16:00:00.000Z","sp":23.4},{"stockId":2119,"date":"2026-01-21T16:00:00.000Z","sp":23.5},{"stockId":2119,"date":"2026-01-20T16:00:00.000Z","sp":24.88},{"stockId":2119,"date":"2026-01-19T16:00:00.000Z","sp":23.91},{"stockId":2119,"date":"2026-01-18T16:00:00.000Z","sp":23.48},{"stockId":2119,"date":"2026-01-15T16:00:00.000Z","sp":21.85},{"stockId":2119,"date":"2026-01-14T16:00:00.000Z","sp":19.86},{"stockId":2119,"date":"2026-01-13T16:00:00.000Z","sp":18.05},{"date":"2026-01-12T16:00:00.000Z","stockId":2119,"sp":18.05},{"date":"2026-01-11T16:00:00.000Z","stockId":2119,"sp":18.8},{"stockId":2119,"date":"2026-01-08T16:00:00.000Z","sp":18.68},{"date":"2026-01-07T16:00:00.000Z","stockId":2119,"sp":17.68},{"date":"2026-01-06T16:00:00.000Z","stockId":2119,"sp":17.35},{"date":"2026-01-05T16:00:00.000Z","stockId":2119,"sp":17.01},{"date":"2026-01-04T16:00:00.000Z","stockId":2119,"sp":16.89},{"date":"2025-12-30T16:00:00.000Z","stockId":2119,"sp":16.47},{"date":"2025-12-29T16:00:00.000Z","stockId":2119,"sp":16.54},{"date":"2025-12-28T16:00:00.000Z","stockId":2119,"sp":16.56},{"date":"2025-12-25T16:00:00.000Z","stockId":2119,"sp":16.66},{"date":"2025-12-24T16:00:00.000Z","stockId":2119,"sp":16.86},{"date":"2025-12-23T16:00:00.000Z","stockId":2119,"sp":16.75},{"date":"2025-12-22T16:00:00.000Z","stockId":2119,"sp":16.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2119,"sp":16.52},{"date":"2025-12-18T16:00:00.000Z","stockId":2119,"sp":16.11},{"date":"2025-12-17T16:00:00.000Z","stockId":2119,"sp":16.11},{"date":"2025-12-16T16:00:00.000Z","stockId":2119,"sp":15.85},{"date":"2025-12-15T16:00:00.000Z","stockId":2119,"sp":15.71},{"date":"2025-12-14T16:00:00.000Z","stockId":2119,"sp":16.17},{"date":"2025-12-11T16:00:00.000Z","stockId":2119,"sp":16.35},{"date":"2025-12-10T16:00:00.000Z","stockId":2119,"sp":16.22},{"date":"2025-12-09T16:00:00.000Z","stockId":2119,"sp":16.48},{"date":"2025-12-08T16:00:00.000Z","stockId":2119,"sp":16.55},{"date":"2025-12-07T16:00:00.000Z","stockId":2119,"sp":16.62},{"date":"2025-12-04T16:00:00.000Z","stockId":2119,"sp":16.31},{"date":"2025-12-03T16:00:00.000Z","stockId":2119,"sp":16.25},{"date":"2025-12-02T16:00:00.000Z","stockId":2119,"sp":16.23},{"date":"2025-12-01T16:00:00.000Z","stockId":2119,"sp":16.45},{"date":"2025-11-30T16:00:00.000Z","stockId":2119,"sp":16.55},{"date":"2025-11-27T16:00:00.000Z","stockId":2119,"sp":16.17},{"date":"2025-11-26T16:00:00.000Z","stockId":2119,"sp":16.05},{"date":"2025-11-25T16:00:00.000Z","stockId":2119,"sp":15.97},{"date":"2025-11-24T16:00:00.000Z","stockId":2119,"sp":16.11},{"date":"2025-11-23T16:00:00.000Z","stockId":2119,"sp":15.98},{"date":"2025-11-20T16:00:00.000Z","stockId":2119,"sp":15.86},{"date":"2025-11-19T16:00:00.000Z","stockId":2119,"sp":16.83},{"date":"2025-11-18T16:00:00.000Z","stockId":2119,"sp":16.98},{"date":"2025-11-17T16:00:00.000Z","stockId":2119,"sp":17.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2119,"sp":17.87},{"date":"2025-11-13T16:00:00.000Z","stockId":2119,"sp":17.81},{"date":"2025-11-12T16:00:00.000Z","stockId":2119,"sp":19.78},{"date":"2025-11-11T16:00:00.000Z","stockId":2119,"sp":19.46},{"date":"2025-11-10T16:00:00.000Z","stockId":2119,"sp":19.83},{"date":"2025-11-09T16:00:00.000Z","stockId":2119,"sp":20.3},{"date":"2025-11-06T16:00:00.000Z","stockId":2119,"sp":21.08},{"date":"2025-11-05T16:00:00.000Z","stockId":2119,"sp":19.16},{"date":"2025-11-04T16:00:00.000Z","stockId":2119,"sp":18.1},{"date":"2025-11-03T16:00:00.000Z","stockId":2119,"sp":18.08},{"date":"2025-11-02T16:00:00.000Z","stockId":2119,"sp":18.32},{"date":"2025-10-30T16:00:00.000Z","stockId":2119,"sp":17.98},{"date":"2025-10-29T16:00:00.000Z","stockId":2119,"sp":18.28},{"date":"2025-10-28T16:00:00.000Z","stockId":2119,"sp":18.6},{"date":"2025-10-27T16:00:00.000Z","stockId":2119,"sp":18.72},{"date":"2025-10-26T16:00:00.000Z","stockId":2119,"sp":18.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2119,"sp":18.54},{"date":"2025-10-22T16:00:00.000Z","stockId":2119,"sp":18.03},{"date":"2025-10-21T16:00:00.000Z","stockId":2119,"sp":18.04},{"date":"2025-10-20T16:00:00.000Z","stockId":2119,"sp":18.39},{"date":"2025-10-19T16:00:00.000Z","stockId":2119,"sp":17.77},{"date":"2025-10-16T16:00:00.000Z","stockId":2119,"sp":17.41},{"date":"2025-10-15T16:00:00.000Z","stockId":2119,"sp":17.94},{"date":"2025-10-14T16:00:00.000Z","stockId":2119,"sp":18.13},{"date":"2025-10-13T16:00:00.000Z","stockId":2119,"sp":17.88},{"date":"2025-10-12T16:00:00.000Z","stockId":2119,"sp":18.1},{"date":"2025-10-09T16:00:00.000Z","stockId":2119,"sp":17.61},{"date":"2025-10-08T16:00:00.000Z","stockId":2119,"sp":18.4},{"date":"2025-09-29T16:00:00.000Z","stockId":2119,"sp":17.64},{"date":"2025-09-28T16:00:00.000Z","stockId":2119,"sp":17.69},{"date":"2025-09-25T16:00:00.000Z","stockId":2119,"sp":17.66},{"date":"2025-09-24T16:00:00.000Z","stockId":2119,"sp":17.79},{"date":"2025-09-23T16:00:00.000Z","stockId":2119,"sp":17.97},{"date":"2025-09-22T16:00:00.000Z","stockId":2119,"sp":16.96},{"date":"2025-09-21T16:00:00.000Z","stockId":2119,"sp":16.7},{"date":"2025-09-18T16:00:00.000Z","stockId":2119,"sp":16.48},{"date":"2025-09-17T16:00:00.000Z","stockId":2119,"sp":16.57},{"date":"2025-09-16T16:00:00.000Z","stockId":2119,"sp":16.56},{"date":"2025-09-15T16:00:00.000Z","stockId":2119,"sp":16.47},{"date":"2025-09-14T16:00:00.000Z","stockId":2119,"sp":16.42},{"date":"2025-09-11T16:00:00.000Z","stockId":2119,"sp":16.43},{"date":"2025-09-10T16:00:00.000Z","stockId":2119,"sp":16.39},{"date":"2025-09-09T16:00:00.000Z","stockId":2119,"sp":16},{"date":"2025-09-08T16:00:00.000Z","stockId":2119,"sp":15.96},{"date":"2025-09-07T16:00:00.000Z","stockId":2119,"sp":16.34},{"date":"2025-09-04T16:00:00.000Z","stockId":2119,"sp":16.29},{"date":"2025-09-03T16:00:00.000Z","stockId":2119,"sp":15.95},{"date":"2025-09-02T16:00:00.000Z","stockId":2119,"sp":16.46},{"date":"2025-09-01T16:00:00.000Z","stockId":2119,"sp":16.91},{"date":"2025-08-31T16:00:00.000Z","stockId":2119,"sp":17.58},{"date":"2025-08-28T16:00:00.000Z","stockId":2119,"sp":17.42},{"date":"2025-08-27T16:00:00.000Z","stockId":2119,"sp":17.77},{"date":"2025-08-26T16:00:00.000Z","stockId":2119,"sp":17.12},{"date":"2025-08-25T16:00:00.000Z","stockId":2119,"sp":17.68},{"date":"2025-08-24T16:00:00.000Z","stockId":2119,"sp":17.92},{"date":"2025-08-21T16:00:00.000Z","stockId":2119,"sp":18.04},{"date":"2025-08-20T16:00:00.000Z","stockId":2119,"sp":17.5},{"date":"2025-08-19T16:00:00.000Z","stockId":2119,"sp":17.74},{"date":"2025-08-18T16:00:00.000Z","stockId":2119,"sp":17.37},{"date":"2025-08-17T16:00:00.000Z","stockId":2119,"sp":17.28},{"date":"2025-08-14T16:00:00.000Z","stockId":2119,"sp":17.08},{"date":"2025-08-13T16:00:00.000Z","stockId":2119,"sp":16.86},{"date":"2025-08-12T16:00:00.000Z","stockId":2119,"sp":17.19},{"date":"2025-08-11T16:00:00.000Z","stockId":2119,"sp":17.21},{"date":"2025-08-10T16:00:00.000Z","stockId":2119,"sp":17.14},{"date":"2025-08-07T16:00:00.000Z","stockId":2119,"sp":16.57},{"date":"2025-08-06T16:00:00.000Z","stockId":2119,"sp":16.97},{"date":"2025-08-05T16:00:00.000Z","stockId":2119,"sp":16.95},{"date":"2025-08-04T16:00:00.000Z","stockId":2119,"sp":16.8},{"date":"2025-08-03T16:00:00.000Z","stockId":2119,"sp":16.52},{"date":"2025-07-31T16:00:00.000Z","stockId":2119,"sp":16.41},{"date":"2025-07-30T16:00:00.000Z","stockId":2119,"sp":16.66},{"date":"2025-07-29T16:00:00.000Z","stockId":2119,"sp":16.78},{"date":"2025-07-28T16:00:00.000Z","stockId":2119,"sp":16.92},{"date":"2025-07-27T16:00:00.000Z","stockId":2119,"sp":16.88},{"date":"2025-07-24T16:00:00.000Z","stockId":2119,"sp":16.87},{"date":"2025-07-23T16:00:00.000Z","stockId":2119,"sp":16.53},{"date":"2025-07-22T16:00:00.000Z","stockId":2119,"sp":16.31},{"date":"2025-07-21T16:00:00.000Z","stockId":2119,"sp":16.6},{"date":"2025-07-20T16:00:00.000Z","stockId":2119,"sp":16.71},{"date":"2025-07-17T16:00:00.000Z","stockId":2119,"sp":16.55},{"date":"2025-07-16T16:00:00.000Z","stockId":2119,"sp":16.65},{"date":"2025-07-15T16:00:00.000Z","stockId":2119,"sp":16.53},{"date":"2025-07-14T16:00:00.000Z","stockId":2119,"sp":16.46},{"date":"2025-07-13T16:00:00.000Z","stockId":2119,"sp":16.56},{"date":"2025-07-10T16:00:00.000Z","stockId":2119,"sp":16.65},{"date":"2025-07-09T16:00:00.000Z","stockId":2119,"sp":16.52},{"date":"2025-07-08T16:00:00.000Z","stockId":2119,"sp":16.45},{"date":"2025-07-07T16:00:00.000Z","stockId":2119,"sp":16.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2119,"sp":16.7},{"date":"2025-07-03T16:00:00.000Z","stockId":2119,"sp":16.95},{"date":"2025-07-02T16:00:00.000Z","stockId":2119,"sp":16.96},{"date":"2025-07-01T16:00:00.000Z","stockId":2119,"sp":16.96},{"date":"2025-06-30T16:00:00.000Z","stockId":2119,"sp":17.69},{"date":"2025-06-29T16:00:00.000Z","stockId":2119,"sp":17.09},{"date":"2025-06-26T16:00:00.000Z","stockId":2119,"sp":17.06},{"date":"2025-06-25T16:00:00.000Z","stockId":2119,"sp":16.9},{"date":"2025-06-24T16:00:00.000Z","stockId":2119,"sp":17.04},{"date":"2025-06-23T16:00:00.000Z","stockId":2119,"sp":17.42},{"date":"2025-06-22T16:00:00.000Z","stockId":2119,"sp":16.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2119,"sp":16.62},{"date":"2025-06-18T16:00:00.000Z","stockId":2119,"sp":16.42},{"date":"2025-06-17T16:00:00.000Z","stockId":2119,"sp":16.75},{"date":"2025-06-16T16:00:00.000Z","stockId":2119,"sp":16.3},{"date":"2025-06-15T16:00:00.000Z","stockId":2119,"sp":15.7},{"date":"2025-06-12T16:00:00.000Z","stockId":2119,"sp":15.77},{"date":"2025-06-11T16:00:00.000Z","stockId":2119,"sp":15.86},{"date":"2025-06-10T16:00:00.000Z","stockId":2119,"sp":15.77},{"date":"2025-06-09T16:00:00.000Z","stockId":2119,"sp":15.04},{"date":"2025-06-08T16:00:00.000Z","stockId":2119,"sp":15.32},{"date":"2025-06-05T16:00:00.000Z","stockId":2119,"sp":15.3},{"date":"2025-06-04T16:00:00.000Z","stockId":2119,"sp":15.12},{"date":"2025-06-03T16:00:00.000Z","stockId":2119,"sp":14.92},{"date":"2025-06-02T16:00:00.000Z","stockId":2119,"sp":14.82},{"date":"2025-05-29T16:00:00.000Z","stockId":2119,"sp":14.85},{"date":"2025-05-28T16:00:00.000Z","stockId":2119,"sp":15.24},{"date":"2025-05-27T16:00:00.000Z","stockId":2119,"sp":14.9},{"date":"2025-05-26T16:00:00.000Z","stockId":2119,"sp":15.05},{"date":"2025-05-25T16:00:00.000Z","stockId":2119,"sp":15.27},{"date":"2025-05-22T16:00:00.000Z","stockId":2119,"sp":15.03},{"date":"2025-05-21T16:00:00.000Z","stockId":2119,"sp":15.37},{"date":"2025-05-20T16:00:00.000Z","stockId":2119,"sp":15.51},{"date":"2025-05-19T16:00:00.000Z","stockId":2119,"sp":15.72},{"date":"2025-05-18T16:00:00.000Z","stockId":2119,"sp":15.52},{"date":"2025-05-15T16:00:00.000Z","stockId":2119,"sp":15.46},{"date":"2025-05-14T16:00:00.000Z","stockId":2119,"sp":15.43},{"date":"2025-05-13T16:00:00.000Z","stockId":2119,"sp":15.7},{"date":"2025-05-12T16:00:00.000Z","stockId":2119,"sp":15.67},{"date":"2025-05-11T16:00:00.000Z","stockId":2119,"sp":15.78},{"date":"2025-05-08T16:00:00.000Z","stockId":2119,"sp":15.63},{"date":"2025-05-07T16:00:00.000Z","stockId":2119,"sp":15.91},{"date":"2025-05-06T16:00:00.000Z","stockId":2119,"sp":15.7},{"date":"2025-05-05T16:00:00.000Z","stockId":2119,"sp":15.75},{"date":"2025-04-29T16:00:00.000Z","stockId":2119,"sp":15.29},{"date":"2025-04-28T16:00:00.000Z","stockId":2119,"sp":15.03},{"date":"2025-04-27T16:00:00.000Z","stockId":2119,"sp":14.92},{"date":"2025-04-24T16:00:00.000Z","stockId":2119,"sp":15.18},{"date":"2025-04-23T16:00:00.000Z","stockId":2119,"sp":14.89},{"date":"2025-04-22T16:00:00.000Z","stockId":2119,"sp":15.24},{"date":"2025-04-21T16:00:00.000Z","stockId":2119,"sp":15.17},{"date":"2025-04-20T16:00:00.000Z","stockId":2119,"sp":15.15},{"date":"2025-04-17T16:00:00.000Z","stockId":2119,"sp":14.87},{"date":"2025-04-16T16:00:00.000Z","stockId":2119,"sp":14.95},{"date":"2025-04-15T16:00:00.000Z","stockId":2119,"sp":14.97},{"date":"2025-04-14T16:00:00.000Z","stockId":2119,"sp":15.14},{"date":"2025-04-13T16:00:00.000Z","stockId":2119,"sp":15.3},{"date":"2025-04-10T16:00:00.000Z","stockId":2119,"sp":15.3},{"date":"2025-04-09T16:00:00.000Z","stockId":2119,"sp":14.57},{"date":"2025-04-08T16:00:00.000Z","stockId":2119,"sp":14.29},{"date":"2025-04-07T16:00:00.000Z","stockId":2119,"sp":14.04},{"date":"2025-04-06T16:00:00.000Z","stockId":2119,"sp":14.45},{"date":"2025-04-02T16:00:00.000Z","stockId":2119,"sp":16.06},{"date":"2025-04-01T16:00:00.000Z","stockId":2119,"sp":16.78},{"date":"2025-03-31T16:00:00.000Z","stockId":2119,"sp":17.04},{"date":"2025-03-30T16:00:00.000Z","stockId":2119,"sp":16.89},{"date":"2025-03-27T16:00:00.000Z","stockId":2119,"sp":16.98},{"date":"2025-03-26T16:00:00.000Z","stockId":2119,"sp":16.74},{"date":"2025-03-25T16:00:00.000Z","stockId":2119,"sp":16.59},{"date":"2025-03-24T16:00:00.000Z","stockId":2119,"sp":16.36},{"date":"2025-03-23T16:00:00.000Z","stockId":2119,"sp":16.98},{"date":"2025-03-20T16:00:00.000Z","stockId":2119,"sp":17.1},{"date":"2025-03-19T16:00:00.000Z","stockId":2119,"sp":17.79},{"date":"2025-03-18T16:00:00.000Z","stockId":2119,"sp":17.91},{"date":"2025-03-17T16:00:00.000Z","stockId":2119,"sp":18.17},{"date":"2025-03-16T16:00:00.000Z","stockId":2119,"sp":18.1},{"date":"2025-03-13T16:00:00.000Z","stockId":2119,"sp":18.18},{"date":"2025-03-12T16:00:00.000Z","stockId":2119,"sp":17.73},{"date":"2025-03-11T16:00:00.000Z","stockId":2119,"sp":18.5},{"date":"2025-03-10T16:00:00.000Z","stockId":2119,"sp":18.52},{"date":"2025-03-09T16:00:00.000Z","stockId":2119,"sp":18.77},{"date":"2025-03-06T16:00:00.000Z","stockId":2119,"sp":18.66},{"date":"2025-03-05T16:00:00.000Z","stockId":2119,"sp":19.25},{"date":"2025-03-04T16:00:00.000Z","stockId":2119,"sp":19.16},{"date":"2025-03-03T16:00:00.000Z","stockId":2119,"sp":19.85},{"date":"2025-03-02T16:00:00.000Z","stockId":2119,"sp":18.86},{"date":"2025-02-27T16:00:00.000Z","stockId":2119,"sp":18.65},{"date":"2025-02-26T16:00:00.000Z","stockId":2119,"sp":18.67},{"date":"2025-02-25T16:00:00.000Z","stockId":2119,"sp":18.84},{"date":"2025-02-24T16:00:00.000Z","stockId":2119,"sp":18.16},{"date":"2025-02-23T16:00:00.000Z","stockId":2119,"sp":17.79},{"date":"2025-02-20T16:00:00.000Z","stockId":2119,"sp":17.79},{"date":"2025-02-19T16:00:00.000Z","stockId":2119,"sp":17.42},{"date":"2025-02-18T16:00:00.000Z","stockId":2119,"sp":17.44},{"date":"2025-02-17T16:00:00.000Z","stockId":2119,"sp":16.87},{"date":"2025-02-16T16:00:00.000Z","stockId":2119,"sp":18.08},{"date":"2025-02-13T16:00:00.000Z","stockId":2119,"sp":17.7},{"date":"2025-02-12T16:00:00.000Z","stockId":2119,"sp":18.33},{"date":"2025-02-11T16:00:00.000Z","stockId":2119,"sp":19.07},{"date":"2025-02-10T16:00:00.000Z","stockId":2119,"sp":18.47},{"date":"2025-02-09T16:00:00.000Z","stockId":2119,"sp":19.05},{"date":"2025-02-06T16:00:00.000Z","stockId":2119,"sp":18.88},{"date":"2025-02-05T16:00:00.000Z","stockId":2119,"sp":19},{"date":"2025-02-04T16:00:00.000Z","stockId":2119,"sp":18.14},{"date":"2025-01-26T16:00:00.000Z","stockId":2119,"sp":17.13},{"date":"2025-01-23T16:00:00.000Z","stockId":2119,"sp":17.65},{"date":"2025-01-22T16:00:00.000Z","stockId":2119,"sp":17.38},{"date":"2025-01-21T16:00:00.000Z","stockId":2119,"sp":17.91},{"date":"2025-01-20T16:00:00.000Z","stockId":2119,"sp":19.7},{"date":"2025-01-19T16:00:00.000Z","stockId":2119,"sp":18.93},{"date":"2025-01-16T16:00:00.000Z","stockId":2119,"sp":19.46},{"date":"2025-01-15T16:00:00.000Z","stockId":2119,"sp":17.69},{"date":"2025-01-14T16:00:00.000Z","stockId":2119,"sp":18.17},{"date":"2025-01-13T16:00:00.000Z","stockId":2119,"sp":17.85},{"date":"2025-01-12T16:00:00.000Z","stockId":2119,"sp":17.4},{"date":"2025-01-09T16:00:00.000Z","stockId":2119,"sp":16.83},{"date":"2025-01-08T16:00:00.000Z","stockId":2119,"sp":17.17},{"date":"2025-01-07T16:00:00.000Z","stockId":2119,"sp":17.36},{"date":"2025-01-06T16:00:00.000Z","stockId":2119,"sp":17.7},{"date":"2025-01-05T16:00:00.000Z","stockId":2119,"sp":16.09},{"date":"2025-01-02T16:00:00.000Z","stockId":2119,"sp":15.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2119,"sp":14.47},{"date":"2024-12-30T16:00:00.000Z","stockId":2119,"sp":15.48},{"date":"2024-12-29T16:00:00.000Z","stockId":2119,"sp":16.49},{"date":"2024-12-26T16:00:00.000Z","stockId":2119,"sp":16.75},{"date":"2024-12-25T16:00:00.000Z","stockId":2119,"sp":15.92},{"date":"2024-12-24T16:00:00.000Z","stockId":2119,"sp":15.77},{"date":"2024-12-23T16:00:00.000Z","stockId":2119,"sp":16.39},{"date":"2024-12-22T16:00:00.000Z","stockId":2119,"sp":14.9},{"date":"2024-12-19T16:00:00.000Z","stockId":2119,"sp":15.3},{"date":"2024-12-18T16:00:00.000Z","stockId":2119,"sp":14.72},{"date":"2024-12-17T16:00:00.000Z","stockId":2119,"sp":14.83},{"date":"2024-12-16T16:00:00.000Z","stockId":2119,"sp":14.05},{"date":"2024-12-15T16:00:00.000Z","stockId":2119,"sp":14.42},{"date":"2024-12-12T16:00:00.000Z","stockId":2119,"sp":14.68},{"date":"2024-12-11T16:00:00.000Z","stockId":2119,"sp":15.08},{"date":"2024-12-10T16:00:00.000Z","stockId":2119,"sp":15.14},{"date":"2024-12-09T16:00:00.000Z","stockId":2119,"sp":15.06},{"date":"2024-12-08T16:00:00.000Z","stockId":2119,"sp":14.98},{"date":"2024-12-05T16:00:00.000Z","stockId":2119,"sp":15.15},{"date":"2024-12-04T16:00:00.000Z","stockId":2119,"sp":15.09},{"date":"2024-12-03T16:00:00.000Z","stockId":2119,"sp":15.07},{"date":"2024-12-02T16:00:00.000Z","stockId":2119,"sp":15.52},{"date":"2024-12-01T16:00:00.000Z","stockId":2119,"sp":15.4},{"date":"2024-11-28T16:00:00.000Z","stockId":2119,"sp":15.33},{"date":"2024-11-27T16:00:00.000Z","stockId":2119,"sp":15.27},{"date":"2024-11-26T16:00:00.000Z","stockId":2119,"sp":14.57},{"date":"2024-11-25T16:00:00.000Z","stockId":2119,"sp":14.35},{"date":"2024-11-24T16:00:00.000Z","stockId":2119,"sp":14.62},{"date":"2024-11-21T16:00:00.000Z","stockId":2119,"sp":14.53},{"date":"2024-11-20T16:00:00.000Z","stockId":2119,"sp":15.4},{"date":"2024-11-19T16:00:00.000Z","stockId":2119,"sp":15.56},{"date":"2024-11-18T16:00:00.000Z","stockId":2119,"sp":14.94},{"date":"2024-11-17T16:00:00.000Z","stockId":2119,"sp":13.58},{"date":"2024-11-14T16:00:00.000Z","stockId":2119,"sp":14.3},{"date":"2024-11-13T16:00:00.000Z","stockId":2119,"sp":14.99},{"date":"2024-11-12T16:00:00.000Z","stockId":2119,"sp":15.83},{"date":"2024-11-11T16:00:00.000Z","stockId":2119,"sp":16},{"date":"2024-11-10T16:00:00.000Z","stockId":2119,"sp":16.35},{"date":"2024-11-07T16:00:00.000Z","stockId":2119,"sp":15.48},{"date":"2024-11-06T16:00:00.000Z","stockId":2119,"sp":14.64},{"date":"2024-11-05T16:00:00.000Z","stockId":2119,"sp":14.7},{"date":"2024-11-04T16:00:00.000Z","stockId":2119,"sp":14.67},{"date":"2024-11-03T16:00:00.000Z","stockId":2119,"sp":14.31},{"date":"2024-10-31T16:00:00.000Z","stockId":2119,"sp":14.05},{"date":"2024-10-30T16:00:00.000Z","stockId":2119,"sp":15.49},{"date":"2024-10-29T16:00:00.000Z","stockId":2119,"sp":14.54},{"date":"2024-10-28T16:00:00.000Z","stockId":2119,"sp":14.32},{"date":"2024-10-27T16:00:00.000Z","stockId":2119,"sp":14.14},{"date":"2024-10-24T16:00:00.000Z","stockId":2119,"sp":14.08},{"date":"2024-10-23T16:00:00.000Z","stockId":2119,"sp":13.48},{"date":"2024-10-22T16:00:00.000Z","stockId":2119,"sp":13.51},{"date":"2024-10-21T16:00:00.000Z","stockId":2119,"sp":13.73},{"date":"2024-10-20T16:00:00.000Z","stockId":2119,"sp":13.75},{"date":"2024-10-17T16:00:00.000Z","stockId":2119,"sp":13.4},{"date":"2024-10-16T16:00:00.000Z","stockId":2119,"sp":12.69},{"date":"2024-10-15T16:00:00.000Z","stockId":2119,"sp":12.72},{"date":"2024-10-14T16:00:00.000Z","stockId":2119,"sp":12.68},{"date":"2024-10-13T16:00:00.000Z","stockId":2119,"sp":12.85},{"date":"2024-10-10T16:00:00.000Z","stockId":2119,"sp":12.45},{"date":"2024-10-09T16:00:00.000Z","stockId":2119,"sp":13.24},{"date":"2024-10-08T16:00:00.000Z","stockId":2119,"sp":13.95},{"date":"2024-10-07T16:00:00.000Z","stockId":2119,"sp":13.85},{"date":"2024-09-29T16:00:00.000Z","stockId":2119,"sp":12.59},{"date":"2024-09-26T16:00:00.000Z","stockId":2119,"sp":11.45},{"date":"2024-09-25T16:00:00.000Z","stockId":2119,"sp":10.95},{"date":"2024-09-24T16:00:00.000Z","stockId":2119,"sp":10.63},{"date":"2024-09-23T16:00:00.000Z","stockId":2119,"sp":10.63},{"date":"2024-09-22T16:00:00.000Z","stockId":2119,"sp":10.34},{"date":"2024-09-19T16:00:00.000Z","stockId":2119,"sp":10.37},{"date":"2024-09-18T16:00:00.000Z","stockId":2119,"sp":10.35},{"date":"2024-09-17T16:00:00.000Z","stockId":2119,"sp":10.14},{"date":"2024-09-12T16:00:00.000Z","stockId":2119,"sp":10.14},{"date":"2024-09-11T16:00:00.000Z","stockId":2119,"sp":10.33},{"date":"2024-09-10T16:00:00.000Z","stockId":2119,"sp":10.44},{"date":"2024-09-09T16:00:00.000Z","stockId":2119,"sp":10.58},{"date":"2024-09-08T16:00:00.000Z","stockId":2119,"sp":10.46},{"date":"2024-09-05T16:00:00.000Z","stockId":2119,"sp":10.57},{"date":"2024-09-04T16:00:00.000Z","stockId":2119,"sp":10.78},{"date":"2024-09-03T16:00:00.000Z","stockId":2119,"sp":10.69},{"date":"2024-09-02T16:00:00.000Z","stockId":2119,"sp":10.68},{"date":"2024-09-01T16:00:00.000Z","stockId":2119,"sp":10.53},{"date":"2024-08-29T16:00:00.000Z","stockId":2119,"sp":10.84},{"date":"2024-08-28T16:00:00.000Z","stockId":2119,"sp":10.62},{"date":"2024-08-27T16:00:00.000Z","stockId":2119,"sp":10.5},{"date":"2024-08-26T16:00:00.000Z","stockId":2119,"sp":10.26},{"date":"2024-08-25T16:00:00.000Z","stockId":2119,"sp":10.58},{"date":"2024-08-22T16:00:00.000Z","stockId":2119,"sp":10.49},{"date":"2024-08-21T16:00:00.000Z","stockId":2119,"sp":10.44},{"date":"2024-08-20T16:00:00.000Z","stockId":2119,"sp":10.65},{"date":"2024-08-19T16:00:00.000Z","stockId":2119,"sp":11},{"date":"2024-08-18T16:00:00.000Z","stockId":2119,"sp":11.21},{"date":"2024-08-15T16:00:00.000Z","stockId":2119,"sp":11.34},{"date":"2024-08-14T16:00:00.000Z","stockId":2119,"sp":11.15},{"date":"2024-08-13T16:00:00.000Z","stockId":2119,"sp":11.07},{"date":"2024-08-12T16:00:00.000Z","stockId":2119,"sp":11.1},{"date":"2024-08-11T16:00:00.000Z","stockId":2119,"sp":10.95},{"date":"2024-08-08T16:00:00.000Z","stockId":2119,"sp":11.09},{"date":"2024-08-07T16:00:00.000Z","stockId":2119,"sp":11.25},{"date":"2024-08-06T16:00:00.000Z","stockId":2119,"sp":11.2},{"date":"2024-08-05T16:00:00.000Z","stockId":2119,"sp":11.15},{"date":"2024-08-04T16:00:00.000Z","stockId":2119,"sp":11.04},{"date":"2024-08-01T16:00:00.000Z","stockId":2119,"sp":11.65},{"date":"2024-07-31T16:00:00.000Z","stockId":2119,"sp":11.94},{"date":"2024-07-30T16:00:00.000Z","stockId":2119,"sp":11.82},{"date":"2024-07-29T16:00:00.000Z","stockId":2119,"sp":11.64},{"date":"2024-07-28T16:00:00.000Z","stockId":2119,"sp":11.3},{"date":"2024-07-25T16:00:00.000Z","stockId":2119,"sp":11.29},{"date":"2024-07-24T16:00:00.000Z","stockId":2119,"sp":11.09},{"date":"2024-07-23T16:00:00.000Z","stockId":2119,"sp":11.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2119,"sp":11.37},{"date":"2024-07-21T16:00:00.000Z","stockId":2119,"sp":11.85},{"date":"2024-07-18T16:00:00.000Z","stockId":2119,"sp":11.93},{"date":"2024-07-17T16:00:00.000Z","stockId":2119,"sp":11.63},{"date":"2024-07-16T16:00:00.000Z","stockId":2119,"sp":11.36},{"date":"2024-07-15T16:00:00.000Z","stockId":2119,"sp":11.63},{"date":"2024-07-14T16:00:00.000Z","stockId":2119,"sp":11.45},{"date":"2024-07-11T16:00:00.000Z","stockId":2119,"sp":11.96},{"date":"2024-07-10T16:00:00.000Z","stockId":2119,"sp":12},{"date":"2024-07-09T16:00:00.000Z","stockId":2119,"sp":11.45},{"date":"2024-07-08T16:00:00.000Z","stockId":2119,"sp":11.67},{"date":"2024-07-07T16:00:00.000Z","stockId":2119,"sp":11.18},{"date":"2024-07-04T16:00:00.000Z","stockId":2119,"sp":11.13},{"date":"2024-07-03T16:00:00.000Z","stockId":2119,"sp":11.4},{"date":"2024-07-02T16:00:00.000Z","stockId":2119,"sp":11.05},{"date":"2024-07-01T16:00:00.000Z","stockId":2119,"sp":11.01},{"date":"2024-06-30T16:00:00.000Z","stockId":2119,"sp":11.14},{"date":"2024-06-27T16:00:00.000Z","stockId":2119,"sp":11.2},{"date":"2024-06-26T16:00:00.000Z","stockId":2119,"sp":11.05},{"sp":11,"stockId":2119,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.7,"stockId":2119,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.09,"stockId":2119,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.72,"stockId":2119,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.42,"stockId":2119,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.58,"stockId":2119,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.81,"stockId":2119,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.08,"stockId":2119,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.36,"stockId":2119,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.19,"stockId":2119,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.08,"stockId":2119,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.09,"stockId":2119,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.48,"stockId":2119,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.47,"stockId":2119,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.24,"stockId":2119,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.48,"stockId":2119,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.82,"stockId":2119,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.78,"stockId":2119,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.76,"stockId":2119,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.61,"stockId":2119,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.57,"stockId":2119,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.55,"stockId":2119,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.18,"stockId":2119,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.43,"stockId":2119,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.63,"stockId":2119,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.56,"stockId":2119,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.61,"stockId":2119,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.59,"stockId":2119,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.37,"stockId":2119,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.38,"stockId":2119,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.43,"stockId":2119,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.28,"stockId":2119,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2119,"sp":11.06},{"date":"2024-05-08T16:00:00.000Z","stockId":2119,"sp":11.29},{"date":"2024-05-07T16:00:00.000Z","stockId":2119,"sp":11.08},{"date":"2024-05-06T16:00:00.000Z","stockId":2119,"sp":11.3},{"date":"2024-05-05T16:00:00.000Z","stockId":2119,"sp":11.35},{"date":"2024-04-29T16:00:00.000Z","stockId":2119,"sp":11.28},{"date":"2024-04-28T16:00:00.000Z","stockId":2119,"sp":11.45},{"date":"2024-04-25T16:00:00.000Z","stockId":2119,"sp":11.11},{"date":"2024-04-24T16:00:00.000Z","stockId":2119,"sp":10.86},{"date":"2024-04-23T16:00:00.000Z","stockId":2119,"sp":10.88},{"date":"2024-04-22T16:00:00.000Z","stockId":2119,"sp":10.41},{"date":"2024-04-21T16:00:00.000Z","stockId":2119,"sp":10.23},{"date":"2024-04-18T16:00:00.000Z","stockId":2119,"sp":10.51},{"date":"2024-04-17T16:00:00.000Z","stockId":2119,"sp":11},{"date":"2024-04-16T16:00:00.000Z","stockId":2119,"sp":11.09},{"date":"2024-04-15T16:00:00.000Z","stockId":2119,"sp":10.28},{"date":"2024-04-14T16:00:00.000Z","stockId":2119,"sp":11.42},{"date":"2024-04-11T16:00:00.000Z","stockId":2119,"sp":12.08},{"date":"2024-04-10T16:00:00.000Z","stockId":2119,"sp":12.71},{"date":"2024-04-09T16:00:00.000Z","stockId":2119,"sp":12.4},{"date":"2024-04-08T16:00:00.000Z","stockId":2119,"sp":12.4},{"date":"2024-04-07T16:00:00.000Z","stockId":2119,"sp":12.35},{"date":"2024-04-02T16:00:00.000Z","stockId":2119,"sp":12.61},{"date":"2024-04-01T16:00:00.000Z","stockId":2119,"sp":11.46},{"date":"2024-03-31T16:00:00.000Z","stockId":2119,"sp":11.64},{"date":"2024-03-28T16:00:00.000Z","stockId":2119,"sp":11.55},{"date":"2024-03-27T16:00:00.000Z","stockId":2119,"sp":11.36},{"date":"2024-03-26T16:00:00.000Z","stockId":2119,"sp":11.24},{"date":"2024-03-25T16:00:00.000Z","stockId":2119,"sp":12.34},{"date":"2024-03-24T16:00:00.000Z","stockId":2119,"sp":11.85},{"date":"2024-03-21T16:00:00.000Z","stockId":2119,"sp":12.65},{"date":"2024-03-20T16:00:00.000Z","stockId":2119,"sp":11.5},{"date":"2024-03-19T16:00:00.000Z","stockId":2119,"sp":11.33},{"date":"2024-03-18T16:00:00.000Z","stockId":2119,"sp":11.28},{"date":"2024-03-17T16:00:00.000Z","stockId":2119,"sp":11.31},{"date":"2024-03-14T16:00:00.000Z","stockId":2119,"sp":11.25},{"date":"2024-03-13T16:00:00.000Z","stockId":2119,"sp":11.17},{"date":"2024-03-12T16:00:00.000Z","stockId":2119,"sp":11.31},{"date":"2024-03-11T16:00:00.000Z","stockId":2119,"sp":11.26},{"date":"2024-03-10T16:00:00.000Z","stockId":2119,"sp":11.2},{"date":"2024-03-07T16:00:00.000Z","stockId":2119,"sp":11.15},{"date":"2024-03-06T16:00:00.000Z","stockId":2119,"sp":10.89},{"date":"2024-03-05T16:00:00.000Z","stockId":2119,"sp":11.04},{"date":"2024-03-04T16:00:00.000Z","stockId":2119,"sp":11.09},{"date":"2024-03-03T16:00:00.000Z","stockId":2119,"sp":11.25},{"date":"2024-02-29T16:00:00.000Z","stockId":2119,"sp":11.13},{"date":"2024-02-28T16:00:00.000Z","stockId":2119,"sp":10.89},{"date":"2024-02-27T16:00:00.000Z","stockId":2119,"sp":10.34},{"date":"2024-02-26T16:00:00.000Z","stockId":2119,"sp":11.27},{"date":"2024-02-25T16:00:00.000Z","stockId":2119,"sp":10.86},{"date":"2024-02-22T16:00:00.000Z","stockId":2119,"sp":10.63},{"date":"2024-02-21T16:00:00.000Z","stockId":2119,"sp":10.53},{"date":"2024-02-20T16:00:00.000Z","stockId":2119,"sp":9.86},{"date":"2024-02-19T16:00:00.000Z","stockId":2119,"sp":9.83},{"date":"2024-02-18T16:00:00.000Z","stockId":2119,"sp":9.62},{"date":"2024-02-07T16:00:00.000Z","stockId":2119,"sp":9.12},{"date":"2024-02-06T16:00:00.000Z","stockId":2119,"sp":8.39},{"date":"2024-02-05T16:00:00.000Z","stockId":2119,"sp":8.48},{"date":"2024-02-04T16:00:00.000Z","stockId":2119,"sp":8.4},{"date":"2024-02-01T16:00:00.000Z","stockId":2119,"sp":9.33},{"date":"2024-01-31T16:00:00.000Z","stockId":2119,"sp":9.95},{"date":"2024-01-30T16:00:00.000Z","stockId":2119,"sp":10.11},{"date":"2024-01-29T16:00:00.000Z","stockId":2119,"sp":10.93},{"date":"2024-01-28T16:00:00.000Z","stockId":2119,"sp":11.1},{"date":"2024-01-25T16:00:00.000Z","stockId":2119,"sp":11.26},{"date":"2024-01-24T16:00:00.000Z","stockId":2119,"sp":11.41},{"date":"2024-01-23T16:00:00.000Z","stockId":2119,"sp":11.02},{"date":"2024-01-22T16:00:00.000Z","stockId":2119,"sp":11.05},{"date":"2024-01-21T16:00:00.000Z","stockId":2119,"sp":11.05},{"date":"2024-01-18T16:00:00.000Z","stockId":2119,"sp":11.8},{"date":"2024-01-17T16:00:00.000Z","stockId":2119,"sp":12},{"date":"2024-01-16T16:00:00.000Z","stockId":2119,"sp":11.92},{"date":"2024-01-15T16:00:00.000Z","stockId":2119,"sp":12.28},{"date":"2024-01-14T16:00:00.000Z","stockId":2119,"sp":12.42},{"date":"2024-01-11T16:00:00.000Z","stockId":2119,"sp":12.29},{"date":"2024-01-10T16:00:00.000Z","stockId":2119,"sp":12.49},{"date":"2024-01-09T16:00:00.000Z","stockId":2119,"sp":12.23},{"date":"2024-01-08T16:00:00.000Z","stockId":2119,"sp":12.41},{"date":"2024-01-07T16:00:00.000Z","stockId":2119,"sp":12.35},{"date":"2024-01-04T16:00:00.000Z","stockId":2119,"sp":12.69},{"date":"2024-01-03T16:00:00.000Z","stockId":2119,"sp":13.07},{"date":"2024-01-02T16:00:00.000Z","stockId":2119,"sp":13.13},{"date":"2024-01-01T16:00:00.000Z","stockId":2119,"sp":13.27},{"date":"2023-12-28T16:00:00.000Z","stockId":2119,"sp":13.37},{"date":"2023-12-27T16:00:00.000Z","stockId":2119,"sp":13.16},{"date":"2023-12-26T16:00:00.000Z","stockId":2119,"sp":13.02},{"date":"2023-12-25T16:00:00.000Z","stockId":2119,"sp":12.56},{"date":"2023-12-24T16:00:00.000Z","stockId":2119,"sp":12.93},{"date":"2023-12-21T16:00:00.000Z","stockId":2119,"sp":12.93},{"date":"2023-12-20T16:00:00.000Z","stockId":2119,"sp":13.14},{"date":"2023-12-19T16:00:00.000Z","stockId":2119,"sp":13.04},{"date":"2023-12-18T16:00:00.000Z","stockId":2119,"sp":13.19},{"date":"2023-12-17T16:00:00.000Z","stockId":2119,"sp":13.09},{"date":"2023-12-14T16:00:00.000Z","stockId":2119,"sp":13.34},{"date":"2023-12-13T16:00:00.000Z","stockId":2119,"sp":13.39},{"date":"2023-12-12T16:00:00.000Z","stockId":2119,"sp":13.52},{"date":"2023-12-11T16:00:00.000Z","stockId":2119,"sp":13.72},{"date":"2023-12-10T16:00:00.000Z","stockId":2119,"sp":13.79},{"date":"2023-12-07T16:00:00.000Z","stockId":2119,"sp":13.59},{"date":"2023-12-06T16:00:00.000Z","stockId":2119,"sp":13.61},{"date":"2023-12-05T16:00:00.000Z","stockId":2119,"sp":13.52},{"date":"2023-12-04T16:00:00.000Z","stockId":2119,"sp":13.53},{"date":"2023-12-03T16:00:00.000Z","stockId":2119,"sp":13.9},{"date":"2023-11-30T16:00:00.000Z","stockId":2119,"sp":13.84},{"date":"2023-11-29T16:00:00.000Z","stockId":2119,"sp":13.73},{"date":"2023-11-28T16:00:00.000Z","stockId":2119,"sp":14.06},{"date":"2023-11-27T16:00:00.000Z","stockId":2119,"sp":14.08},{"date":"2023-11-26T16:00:00.000Z","stockId":2119,"sp":13.93},{"date":"2023-11-23T16:00:00.000Z","stockId":2119,"sp":14.54},{"date":"2023-11-22T16:00:00.000Z","stockId":2119,"sp":15.09},{"date":"2023-11-21T16:00:00.000Z","stockId":2119,"sp":14.6},{"date":"2023-11-20T16:00:00.000Z","stockId":2119,"sp":14.5},{"date":"2023-11-19T16:00:00.000Z","stockId":2119,"sp":14.69},{"date":"2023-11-16T16:00:00.000Z","stockId":2119,"sp":14.69},{"date":"2023-11-15T16:00:00.000Z","stockId":2119,"sp":14.4},{"date":"2023-11-14T16:00:00.000Z","stockId":2119,"sp":14.53},{"date":"2023-11-13T16:00:00.000Z","stockId":2119,"sp":14.75},{"date":"2023-11-12T16:00:00.000Z","stockId":2119,"sp":14.28},{"date":"2023-11-09T16:00:00.000Z","stockId":2119,"sp":14.2},{"date":"2023-11-08T16:00:00.000Z","stockId":2119,"sp":14.11},{"date":"2023-11-07T16:00:00.000Z","stockId":2119,"sp":14.58},{"date":"2023-11-06T16:00:00.000Z","stockId":2119,"sp":14.55},{"date":"2023-11-05T16:00:00.000Z","stockId":2119,"sp":14.74},{"date":"2023-11-02T16:00:00.000Z","stockId":2119,"sp":13.96},{"date":"2023-11-01T16:00:00.000Z","stockId":2119,"sp":12.69},{"date":"2023-10-31T16:00:00.000Z","stockId":2119,"sp":12.83},{"date":"2023-10-30T16:00:00.000Z","stockId":2119,"sp":12.73},{"date":"2023-10-29T16:00:00.000Z","stockId":2119,"sp":12.73},{"date":"2023-10-26T16:00:00.000Z","stockId":2119,"sp":12.48},{"date":"2023-10-25T16:00:00.000Z","stockId":2119,"sp":12.14},{"date":"2023-10-24T16:00:00.000Z","stockId":2119,"sp":12.37},{"date":"2023-10-23T16:00:00.000Z","stockId":2119,"sp":12.31},{"date":"2023-10-22T16:00:00.000Z","stockId":2119,"sp":12.1},{"date":"2023-10-19T16:00:00.000Z","stockId":2119,"sp":12.39},{"date":"2023-10-18T16:00:00.000Z","stockId":2119,"sp":12.68},{"date":"2023-10-17T16:00:00.000Z","stockId":2119,"sp":12.44},{"date":"2023-10-16T16:00:00.000Z","stockId":2119,"sp":12.71},{"date":"2023-10-15T16:00:00.000Z","stockId":2119,"sp":12.67},{"date":"2023-10-12T16:00:00.000Z","stockId":2119,"sp":12.88},{"date":"2023-10-11T16:00:00.000Z","stockId":2119,"sp":12.84},{"date":"2023-10-10T16:00:00.000Z","stockId":2119,"sp":12.8},{"date":"2023-10-09T16:00:00.000Z","stockId":2119,"sp":12.66},{"date":"2023-10-08T16:00:00.000Z","stockId":2119,"sp":12.58},{"date":"2023-09-27T16:00:00.000Z","stockId":2119,"sp":12.45},{"date":"2023-09-26T16:00:00.000Z","stockId":2119,"sp":12.12},{"date":"2023-09-25T16:00:00.000Z","stockId":2119,"sp":12.12},{"date":"2023-09-24T16:00:00.000Z","stockId":2119,"sp":12.2},{"date":"2023-09-21T16:00:00.000Z","stockId":2119,"sp":12.37},{"date":"2023-09-20T16:00:00.000Z","stockId":2119,"sp":12.13},{"date":"2023-09-19T16:00:00.000Z","stockId":2119,"sp":12.09},{"date":"2023-09-18T16:00:00.000Z","stockId":2119,"sp":12.24},{"date":"2023-09-17T16:00:00.000Z","stockId":2119,"sp":12.46},{"date":"2023-09-14T16:00:00.000Z","stockId":2119,"sp":12.6},{"date":"2023-09-13T16:00:00.000Z","stockId":2119,"sp":12.45},{"date":"2023-09-12T16:00:00.000Z","stockId":2119,"sp":12.62},{"date":"2023-09-11T16:00:00.000Z","stockId":2119,"sp":12.77},{"date":"2023-09-10T16:00:00.000Z","stockId":2119,"sp":12.89},{"date":"2023-09-07T16:00:00.000Z","stockId":2119,"sp":12.93},{"date":"2023-09-06T16:00:00.000Z","stockId":2119,"sp":12.75},{"date":"2023-09-05T16:00:00.000Z","stockId":2119,"sp":13.1},{"date":"2023-09-04T16:00:00.000Z","stockId":2119,"sp":12.72},{"date":"2023-09-03T16:00:00.000Z","stockId":2119,"sp":12.66},{"date":"2023-08-31T16:00:00.000Z","stockId":2119,"sp":12.45},{"date":"2023-08-30T16:00:00.000Z","stockId":2119,"sp":12.7},{"date":"2023-08-29T16:00:00.000Z","stockId":2119,"sp":12.3},{"date":"2023-08-28T16:00:00.000Z","stockId":2119,"sp":12.03},{"date":"2023-08-27T16:00:00.000Z","stockId":2119,"sp":11.61},{"date":"2023-08-24T16:00:00.000Z","stockId":2119,"sp":11.4},{"date":"2023-08-23T16:00:00.000Z","stockId":2119,"sp":12.06},{"date":"2023-08-22T16:00:00.000Z","stockId":2119,"sp":12.05},{"date":"2023-08-21T16:00:00.000Z","stockId":2119,"sp":12.25},{"date":"2023-08-20T16:00:00.000Z","stockId":2119,"sp":12.1},{"date":"2023-08-17T16:00:00.000Z","stockId":2119,"sp":12.21},{"date":"2023-08-16T16:00:00.000Z","stockId":2119,"sp":12.38},{"date":"2023-08-15T16:00:00.000Z","stockId":2119,"sp":12.25},{"date":"2023-08-14T16:00:00.000Z","stockId":2119,"sp":12.47},{"date":"2023-08-13T16:00:00.000Z","stockId":2119,"sp":12.48},{"date":"2023-08-10T16:00:00.000Z","stockId":2119,"sp":12.32},{"date":"2023-08-09T16:00:00.000Z","stockId":2119,"sp":12.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2119,"sp":14},{"date":"2023-08-07T16:00:00.000Z","stockId":2119,"sp":13.96},{"date":"2023-08-06T16:00:00.000Z","stockId":2119,"sp":13.74},{"date":"2023-08-03T16:00:00.000Z","stockId":2119,"sp":13.8},{"date":"2023-08-02T16:00:00.000Z","stockId":2119,"sp":13.57},{"date":"2023-08-01T16:00:00.000Z","stockId":2119,"sp":13.65},{"date":"2023-07-31T16:00:00.000Z","stockId":2119,"sp":13.88},{"date":"2023-07-30T16:00:00.000Z","stockId":2119,"sp":13.75},{"date":"2023-07-27T16:00:00.000Z","stockId":2119,"sp":13.75},{"date":"2023-07-26T16:00:00.000Z","stockId":2119,"sp":13.86},{"date":"2023-07-25T16:00:00.000Z","stockId":2119,"sp":14.56},{"date":"2023-07-24T16:00:00.000Z","stockId":2119,"sp":15.08},{"date":"2023-07-23T16:00:00.000Z","stockId":2119,"sp":15.26},{"date":"2023-07-20T16:00:00.000Z","stockId":2119,"sp":14.7},{"date":"2023-07-19T16:00:00.000Z","stockId":2119,"sp":14.98},{"date":"2023-07-18T16:00:00.000Z","stockId":2119,"sp":14.56},{"date":"2023-07-17T16:00:00.000Z","stockId":2119,"sp":14.72},{"date":"2023-07-16T16:00:00.000Z","stockId":2119,"sp":13.38},{"date":"2023-07-13T16:00:00.000Z","stockId":2119,"sp":13.42},{"date":"2023-07-12T16:00:00.000Z","stockId":2119,"sp":13.52},{"date":"2023-07-11T16:00:00.000Z","stockId":2119,"sp":12.93},{"date":"2023-07-10T16:00:00.000Z","stockId":2119,"sp":13.13},{"date":"2023-07-09T16:00:00.000Z","stockId":2119,"sp":12.81},{"date":"2023-07-06T16:00:00.000Z","stockId":2119,"sp":12.82},{"date":"2023-07-05T16:00:00.000Z","stockId":2119,"sp":13.08},{"date":"2023-07-04T16:00:00.000Z","stockId":2119,"sp":13},{"date":"2023-07-03T16:00:00.000Z","stockId":2119,"sp":13.15},{"date":"2023-07-02T16:00:00.000Z","stockId":2119,"sp":12.9},{"date":"2023-06-29T16:00:00.000Z","stockId":2119,"sp":12.97},{"date":"2023-06-28T16:00:00.000Z","stockId":2119,"sp":12.71},{"date":"2023-06-27T16:00:00.000Z","stockId":2119,"sp":12.44},{"date":"2023-06-26T16:00:00.000Z","stockId":2119,"sp":12.6},{"date":"2023-06-25T16:00:00.000Z","stockId":2119,"sp":12.38},{"date":"2023-06-20T16:00:00.000Z","stockId":2119,"sp":12.84},{"date":"2023-06-19T16:00:00.000Z","stockId":2119,"sp":13.32},{"date":"2023-06-18T16:00:00.000Z","stockId":2119,"sp":13.33},{"date":"2023-06-15T16:00:00.000Z","stockId":2119,"sp":13.23},{"date":"2023-06-14T16:00:00.000Z","stockId":2119,"sp":13.14},{"date":"2023-06-13T16:00:00.000Z","stockId":2119,"sp":13.24},{"date":"2023-06-12T16:00:00.000Z","stockId":2119,"sp":13.29},{"date":"2023-06-11T16:00:00.000Z","stockId":2119,"sp":13.17},{"date":"2023-06-08T16:00:00.000Z","stockId":2119,"sp":12.94},{"date":"2023-06-07T16:00:00.000Z","stockId":2119,"sp":12.69},{"date":"2023-06-06T16:00:00.000Z","stockId":2119,"sp":12.94},{"date":"2023-06-05T16:00:00.000Z","stockId":2119,"sp":12.7},{"date":"2023-06-04T16:00:00.000Z","stockId":2119,"sp":13.29},{"date":"2023-06-01T16:00:00.000Z","stockId":2119,"sp":13.25},{"date":"2023-05-31T16:00:00.000Z","stockId":2119,"sp":13.28},{"date":"2023-05-30T16:00:00.000Z","stockId":2119,"sp":13.37},{"date":"2023-05-29T16:00:00.000Z","stockId":2119,"sp":13.1},{"date":"2023-05-28T16:00:00.000Z","stockId":2119,"sp":13.12},{"date":"2023-05-25T16:00:00.000Z","stockId":2119,"sp":13.12},{"date":"2023-05-24T16:00:00.000Z","stockId":2119,"sp":13.11}],"dateFlag":"day"}