window.pageData = {"stock":{"_id":2192,"stockCode":"002192","exchange":"sz","market":"a","stockType":"company","followedNum":401,"ipoDate":"2007-12-04T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2192,"establishDate":"1998-08-20T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"融捷股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"rjgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"吕向阳;张长虹","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-17T16:00:00.000Z"],"lastExpectedDate":"2026-08-17T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:31.266Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240503,"stockCode":"240503","name":"锂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240503,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":39.83309134883506},"pb":{"mcw":2.349850566938547},"ps_ttm":{"mcw":4.444505525432368},"dyr":{"mcw":0.0034944607579833246}},"staticDividendYieldRatio":0.01590550925006938},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240500,"stockCode":"240500","name":"稀有金属","stockType":"industry","exchange":"sw","tickerId":240500,"source":"sw"},{"_id":2010000240503,"stockCode":"240503","name":"锂","stockType":"industry","exchange":"sw","tickerId":240503,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240600,"stockCode":"240600","name":"能源金属","stockType":"industry","exchange":"sw_2021","tickerId":240600,"source":"sw_2021"},{"_id":2020000240603,"stockCode":"240603","name":"锂","stockType":"industry","exchange":"sw_2021","tickerId":240603,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930632,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930632","tickerId":930632,"source":"csi","name":"CS稀金属","weighting":0.01141},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00865},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0024},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0019},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0016},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0015},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.younergy.cn","companyName":"融捷股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-10T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为90000万元-110000万元，与上年同期相比增长956.84%-1191.69%。","maxProfit":1100000000,"maxProfitChangeRatio":11.9169,"minProfit":900000000,"minProfitChangeRatio":9.5684,"performanceType":"sharply_increase","reason":"报告期内锂精矿产销量及销售价格同比大幅增长，以及联营锂盐企业成都融捷锂业净利润大幅增加，致使公司净利润同比大幅增长。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2192,"type":"tr_dri","cagr_p_r_fs":0.1341322343560769,"cagr_p_r_fys":0.37811978233438914,"cagr_p_r_y1":1.2597496430863306,"cagr_p_r_y3":0.028836956064914654,"cagr_p_r_y5":-0.07496652907634149,"p_r_fs":9.389457423712779,"cagr_p_r_d30":-0.09941029503971976,"cagr_p_r_d60":-0.3012863844831528,"cagr_p_r_d90":-0.02531503709437477,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2007-12-04T16:00:00.000Z","cagr_p_r_y10":0.0765758865171815,"cagr_p_r_d14":-0.13773789462211816,"cagr_p_r_d7":-0.22316846817338132},"shnc":{"stockId":2192,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":91500,"shnc_d60":0.3034188034188034,"shnc_d90":0.47395212474628695,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":91500,"shnc_q1":0.47395212474628695,"shnc_q2":0.5117719950433705,"shnc_q3":0.8150080336421162,"shnc_y1":0.7527056795326118,"shnc_y2":0.5178660296605953},"ple":{"stockId":2192,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2192,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.1,"mtaslb":1515640730,"mtaslb_mc_r":0.07398478470869635,"mtaslb_fbc":-171578606,"mtaslb_fb":1507756945,"mtaslb_smc":-4000,"mtaslb_sb":7883785,"fb_mc_rc_d1":-0.008375471821431084,"fb_mc_rc_d5":-0.0046569556676725014,"fb_mc_rc_d20":0.002142516996116275,"fb_mc_rc_d60":0.004588009390684595,"fb_mc_rc_d120":-0.004142463131533549,"sb_mc_rc_d1":0.0000020411398016051196,"sb_mc_rc_d5":0.00000875282428514374,"sb_mc_rc_d20":0.000009111750918295614,"sb_mc_rc_d60":0.00008061561216255756,"sb_mc_rc_d120":-0.000025025632646654406,"npa_o_f_d1":-171578606,"npa_o_f_d120":145582050,"npa_o_f_d20":80369691,"npa_o_f_d5":-77413251,"npa_o_f_d60":209968225,"fb_mc_rc_d240":0.035652770005865586,"npa_o_f_d240":693178123},"mm_ha":{"stockId":2192,"type":"mm_ha","mm_sh":6098879,"mm_sha":545239783,"mm_sh_cap_r":0.02353710116219859,"spc":0.0507,"mm_shc_v_r":0.07752955120607362,"mm_sh_nba_d1":65174841.20306243,"mm_sh_nba_d5":65174841.20306243,"mm_sh_nba_d20":65174841.20306243,"mm_sh_nba_d60":65174841.20306243,"mm_sh_nba_d120":125636970.09175831,"mm_sh_nba_d240":-3238494.293126166,"mm_sh_cap_rc_d1":0.006538154172973326,"mm_sh_cap_rc_d5":0.006538154172973326,"mm_sh_cap_rc_d20":0.006538154172973326,"mm_sh_cap_rc_d60":0.006538154172973326,"mm_sh_cap_rc_d120":0.014169484290512433,"mm_sh_nbv_d1":1694168,"mm_sh_nbv_d5":1694168,"mm_sh_nbv_d20":1694168,"mm_sh_nbv_d60":1694168,"mm_sh_nbv_d120":3671600,"mm_sh_nbv_d240":-306419,"mm_sh_nbp_d1":17322511.789613996,"mm_sh_nbp_d5":2804190.583146875,"mm_sh_nbp_d20":2804190.583146875,"mm_sh_nbp_d60":2804190.583146875,"mm_sh_nbp_d120":-18652906.77725189,"mm_sh_nbp_d240":16757848.670573577,"mm_sh_nbpr_d1":0.26578525501340305,"mm_sh_nbpr_d5":0.022027163318266707,"mm_sh_nbpr_d20":0.022027163318266707,"mm_sh_nbpr_d60":0.022027163318266707,"mm_sh_nbpr_d120":-0.7064842633159533,"mm_sh_nbpr_d240":0.21214279559150778,"mm_sh_cap_rc_d240":-0.0011825360079568935,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.003781933748553408,"mm_shc_v_r_d20":0.0038764775603036808,"mm_shc_v_r_d240":-0.0012186509957391397,"mm_shc_v_r_d5":0.015505910241214723,"mm_shc_v_r_d60":0.0012921591867678937,"mm_sh_cap_rc_q1":-0.014151554723333081,"mm_sh_cap_rc_q2":-0.00034277090118104564,"mm_sh_cap_rc_q3":0.0032583921194292258,"mm_sh_cap_rc_q4":0.009796610634956368,"mm_sh_nba_q1":-321801427.7802452,"mm_sh_nba_q2":-40944002.934087336,"mm_sh_nba_q3":7767960.107083239,"mm_sh_nba_q4":72942801.31014568,"mm_sh_nbv_q1":-3666918,"mm_sh_nbv_q2":-88818,"mm_sh_nbv_q3":844307,"mm_sh_nbv_q4":2538475}},"priceMetrics":{"pe_ttm":34.42213165448236,"d_pe_ttm":35.015012678017335,"pb":4.838934193595545,"pb_wo_gw":4.847954827079157,"dyr":0.0030920590486216274,"mc":18474467693.45,"mc_om":18474467693.45,"sp":71.15,"spc":-0.1001,"ta":2661277604,"to_r":0.1426869069118472,"cmc":18436222790,"ecmc":13886639847.550001,"ecmc_psh":151767,"shn":91500},"differentMarketStocks":[],"staticDividendYieldRatio":0.0030920590302178494},"shareholdersEquityChangeData":[{"_id":"68d59bd8432068e5c23ce9f5","stockId":2192,"source":"cn_info","shareholderName":"张长虹","declarationDate":"2025-08-27T16:00:00.000Z","date":"2025-08-25T16:00:00.000Z","changeQuantity":572000,"sharesChangeRatio":0.0022,"priceLimit":"33.674","sharesHeldAfterChange":0.0142,"quantityHeldAfterChange":3678517,"priceFloor":33.674,"priceCeiling":33.674,"averagePrice":33.674,"stock":{"_id":2192,"stockCode":"002192","exchange":"sz","market":"a","stockType":"company","followedNum":401,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2192,"memoNum":9,"currency":"CNY","name":"融捷股份","isFollowed":false}},{"_id":"689f8f521163ff1a7b420562","stockId":2192,"source":"cn_info","shareholderName":"张长虹","declarationDate":"2025-07-17T16:00:00.000Z","date":"2025-07-15T16:00:00.000Z","changeQuantity":15500,"sharesChangeRatio":0.00006,"priceLimit":"30.175","sharesHeldAfterChange":0.012,"quantityHeldAfterChange":3106517,"priceFloor":30.175,"priceCeiling":30.175,"averagePrice":30.175,"stock":{"_id":2192,"stockCode":"002192","exchange":"sz","market":"a","stockType":"company","followedNum":401,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2192,"memoNum":9,"currency":"CNY","name":"融捷股份","isFollowed":false}},{"_id":"6898f6ff8c73c5ea996a7b3a","stockId":2192,"source":"cn_info","shareholderName":"张长虹","declarationDate":"2025-07-11T16:00:00.000Z","date":"2025-07-10T16:00:00.000Z","changeQuantity":237400,"sharesChangeRatio":0.00091,"priceLimit":"30.098","sharesHeldAfterChange":0.0119,"quantityHeldAfterChange":3091017,"priceFloor":30.098,"priceCeiling":30.098,"averagePrice":30.098,"stock":{"_id":2192,"stockCode":"002192","exchange":"sz","market":"a","stockType":"company","followedNum":401,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2192,"memoNum":9,"currency":"CNY","name":"融捷股份","isFollowed":false}},{"_id":"687955adaa89fc1e6a5bc4e0","stockId":2192,"source":"cn_info","shareholderName":"张长虹","declarationDate":"2025-06-19T16:00:00.000Z","date":"2025-06-17T16:00:00.000Z","changeQuantity":78500,"sharesChangeRatio":0.0003,"sharesHeldAfterChange":0.01099,"quantityHeldAfterChange":2853617,"candlestickAveragePrice":28.63727502687662,"lastUpdated":"2025-07-30T09:43:36.556Z","stock":{"_id":2192,"stockCode":"002192","exchange":"sz","market":"a","stockType":"company","followedNum":401,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2192,"memoNum":9,"currency":"CNY","name":"融捷股份","isFollowed":false}},{"_id":"6872c24f9bb97e94007c87cb","stockId":2192,"source":"cn_info","shareholderName":"融捷投资控股集团有限公司","declarationDate":"2025-06-16T16:00:00.000Z","date":"2025-06-12T16:00:00.000Z","changeQuantity":2085549,"sharesChangeRatio":0.00803,"priceLimit":"28.769","sharesHeldAfterChange":0.24626,"quantityHeldAfterChange":63943541,"priceFloor":28.769,"priceCeiling":28.769,"averagePrice":28.769,"stock":{"_id":2192,"stockCode":"002192","exchange":"sz","market":"a","stockType":"company","followedNum":401,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2192,"memoNum":9,"currency":"CNY","name":"融捷股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":2192,"sp":71.15},{"stockId":2192,"date":"2026-07-08T16:00:00.000Z","sp":79.06},{"stockId":2192,"date":"2026-07-07T16:00:00.000Z","sp":87.84},{"stockId":2192,"date":"2026-07-06T16:00:00.000Z","sp":97.6},{"date":"2026-07-05T16:00:00.000Z","stockId":2192,"sp":94.4},{"stockId":2192,"date":"2026-07-02T16:00:00.000Z","sp":91.59},{"date":"2026-07-01T16:00:00.000Z","stockId":2192,"sp":90.35},{"date":"2026-06-30T16:00:00.000Z","stockId":2192,"sp":94.16},{"date":"2026-06-29T16:00:00.000Z","stockId":2192,"sp":89.4},{"date":"2026-06-28T16:00:00.000Z","stockId":2192,"sp":85.09},{"stockId":2192,"date":"2026-06-25T16:00:00.000Z","sp":82.71},{"stockId":2192,"date":"2026-06-24T16:00:00.000Z","sp":91.9},{"date":"2026-06-23T16:00:00.000Z","stockId":2192,"sp":93.39},{"date":"2026-06-22T16:00:00.000Z","stockId":2192,"sp":84.9},{"stockId":2192,"date":"2026-06-21T16:00:00.000Z","sp":89.88},{"stockId":2192,"date":"2026-06-17T16:00:00.000Z","sp":87.09},{"date":"2026-06-16T16:00:00.000Z","stockId":2192,"sp":89.17},{"date":"2026-06-15T16:00:00.000Z","stockId":2192,"sp":88.13},{"date":"2026-06-14T16:00:00.000Z","stockId":2192,"sp":90.9},{"date":"2026-06-11T16:00:00.000Z","stockId":2192,"sp":89.74},{"stockId":2192,"date":"2026-06-10T16:00:00.000Z","sp":83.55},{"date":"2026-06-09T16:00:00.000Z","stockId":2192,"sp":79.19},{"stockId":2192,"date":"2026-06-08T16:00:00.000Z","sp":78.89},{"date":"2026-06-07T16:00:00.000Z","stockId":2192,"sp":74.1},{"date":"2026-06-04T16:00:00.000Z","stockId":2192,"sp":76.79},{"stockId":2192,"date":"2026-06-03T16:00:00.000Z","sp":76.1},{"stockId":2192,"date":"2026-06-02T16:00:00.000Z","sp":79.06},{"date":"2026-06-01T16:00:00.000Z","stockId":2192,"sp":80.34},{"stockId":2192,"date":"2026-05-31T16:00:00.000Z","sp":81.52},{"stockId":2192,"date":"2026-05-28T16:00:00.000Z","sp":81.1},{"date":"2026-05-27T16:00:00.000Z","stockId":2192,"sp":81.81},{"date":"2026-05-26T16:00:00.000Z","stockId":2192,"sp":82.84},{"stockId":2192,"date":"2026-05-25T16:00:00.000Z","sp":83.1},{"stockId":2192,"date":"2026-05-24T16:00:00.000Z","sp":84.33},{"date":"2026-05-21T16:00:00.000Z","stockId":2192,"sp":85.54},{"date":"2026-05-20T16:00:00.000Z","stockId":2192,"sp":85.79},{"date":"2026-05-19T16:00:00.000Z","stockId":2192,"sp":90.42},{"date":"2026-05-18T16:00:00.000Z","stockId":2192,"sp":87.85},{"date":"2026-05-17T16:00:00.000Z","stockId":2192,"sp":91.08},{"date":"2026-05-14T16:00:00.000Z","stockId":2192,"sp":91.66},{"stockId":2192,"date":"2026-05-13T16:00:00.000Z","sp":93.04},{"date":"2026-05-12T16:00:00.000Z","stockId":2192,"sp":97.5},{"stockId":2192,"date":"2026-05-11T16:00:00.000Z","sp":100.62},{"date":"2026-05-10T16:00:00.000Z","stockId":2192,"sp":102.07},{"stockId":2192,"date":"2026-05-07T16:00:00.000Z","sp":99.1},{"stockId":2192,"date":"2026-05-06T16:00:00.000Z","sp":105.1},{"date":"2026-05-05T16:00:00.000Z","stockId":2192,"sp":111.18},{"date":"2026-04-29T16:00:00.000Z","stockId":2192,"sp":109.22},{"stockId":2192,"date":"2026-04-28T16:00:00.000Z","sp":99.29},{"stockId":2192,"date":"2026-04-27T16:00:00.000Z","sp":90.26},{"date":"2026-04-26T16:00:00.000Z","stockId":2192,"sp":90.42},{"date":"2026-04-23T16:00:00.000Z","stockId":2192,"sp":86.28},{"date":"2026-04-22T16:00:00.000Z","stockId":2192,"sp":78.44},{"date":"2026-04-21T16:00:00.000Z","stockId":2192,"sp":81.55},{"stockId":2192,"date":"2026-04-20T16:00:00.000Z","sp":80.67},{"stockId":2192,"date":"2026-04-19T16:00:00.000Z","sp":82.33},{"stockId":2192,"date":"2026-04-16T16:00:00.000Z","sp":84.55},{"stockId":2192,"date":"2026-04-15T16:00:00.000Z","sp":80.02},{"date":"2026-04-14T16:00:00.000Z","stockId":2192,"sp":75.28},{"date":"2026-04-13T16:00:00.000Z","stockId":2192,"sp":79.5},{"stockId":2192,"date":"2026-04-12T16:00:00.000Z","sp":78.32},{"stockId":2192,"date":"2026-04-09T16:00:00.000Z","sp":73.17},{"stockId":2192,"date":"2026-04-08T16:00:00.000Z","sp":73.05},{"date":"2026-04-07T16:00:00.000Z","stockId":2192,"sp":71.68},{"stockId":2192,"date":"2026-04-06T16:00:00.000Z","sp":71.28},{"stockId":2192,"date":"2026-04-02T16:00:00.000Z","sp":71.29},{"date":"2026-04-01T16:00:00.000Z","stockId":2192,"sp":72.32},{"date":"2026-03-31T16:00:00.000Z","stockId":2192,"sp":70.63},{"stockId":2192,"date":"2026-03-30T16:00:00.000Z","sp":76.28},{"date":"2026-03-29T16:00:00.000Z","stockId":2192,"sp":81.98},{"date":"2026-03-26T16:00:00.000Z","stockId":2192,"sp":78},{"date":"2026-03-25T16:00:00.000Z","stockId":2192,"sp":70.91},{"date":"2026-03-24T16:00:00.000Z","stockId":2192,"sp":64.46},{"date":"2026-03-23T16:00:00.000Z","stockId":2192,"sp":58.6},{"date":"2026-03-22T16:00:00.000Z","stockId":2192,"sp":53.27},{"date":"2026-03-19T16:00:00.000Z","stockId":2192,"sp":53.08},{"stockId":2192,"date":"2026-03-18T16:00:00.000Z","sp":52.32},{"stockId":2192,"date":"2026-03-17T16:00:00.000Z","sp":55.7},{"date":"2026-03-16T16:00:00.000Z","stockId":2192,"sp":56.69},{"date":"2026-03-15T16:00:00.000Z","stockId":2192,"sp":57.92},{"stockId":2192,"date":"2026-03-12T16:00:00.000Z","sp":57.1},{"stockId":2192,"date":"2026-03-11T16:00:00.000Z","sp":56.7},{"date":"2026-03-10T16:00:00.000Z","stockId":2192,"sp":57.36},{"date":"2026-03-09T16:00:00.000Z","stockId":2192,"sp":57.06},{"date":"2026-03-08T16:00:00.000Z","stockId":2192,"sp":55.6},{"stockId":2192,"date":"2026-03-05T16:00:00.000Z","sp":54.84},{"stockId":2192,"date":"2026-03-04T16:00:00.000Z","sp":54.66},{"stockId":2192,"date":"2026-03-03T16:00:00.000Z","sp":54.59},{"date":"2026-03-02T16:00:00.000Z","stockId":2192,"sp":55.07},{"date":"2026-03-01T16:00:00.000Z","stockId":2192,"sp":58.44},{"stockId":2192,"date":"2026-02-26T16:00:00.000Z","sp":59.68},{"stockId":2192,"date":"2026-02-25T16:00:00.000Z","sp":58.38},{"date":"2026-02-24T16:00:00.000Z","stockId":2192,"sp":56.26},{"stockId":2192,"date":"2026-02-23T16:00:00.000Z","sp":54.02},{"date":"2026-02-12T16:00:00.000Z","stockId":2192,"sp":52.56},{"date":"2026-02-11T16:00:00.000Z","stockId":2192,"sp":53.38},{"stockId":2192,"date":"2026-02-10T16:00:00.000Z","sp":52.78},{"stockId":2192,"date":"2026-02-09T16:00:00.000Z","sp":51.32},{"stockId":2192,"date":"2026-02-08T16:00:00.000Z","sp":51.94},{"stockId":2192,"date":"2026-02-05T16:00:00.000Z","sp":51.69},{"stockId":2192,"date":"2026-02-04T16:00:00.000Z","sp":50.1},{"stockId":2192,"date":"2026-02-03T16:00:00.000Z","sp":53.09},{"stockId":2192,"date":"2026-02-02T16:00:00.000Z","sp":53.66},{"stockId":2192,"date":"2026-02-01T16:00:00.000Z","sp":51.94},{"stockId":2192,"date":"2026-01-29T16:00:00.000Z","sp":54.63},{"stockId":2192,"date":"2026-01-28T16:00:00.000Z","sp":58.75},{"stockId":2192,"date":"2026-01-27T16:00:00.000Z","sp":59.42},{"stockId":2192,"date":"2026-01-26T16:00:00.000Z","sp":58.87},{"stockId":2192,"date":"2026-01-25T16:00:00.000Z","sp":59.87},{"date":"2026-01-22T16:00:00.000Z","stockId":2192,"sp":61.27},{"stockId":2192,"date":"2026-01-21T16:00:00.000Z","sp":58.25},{"date":"2026-01-20T16:00:00.000Z","stockId":2192,"sp":58.3},{"date":"2026-01-19T16:00:00.000Z","stockId":2192,"sp":54.62},{"date":"2026-01-18T16:00:00.000Z","stockId":2192,"sp":54.42},{"stockId":2192,"date":"2026-01-15T16:00:00.000Z","sp":54.75},{"date":"2026-01-14T16:00:00.000Z","stockId":2192,"sp":56.59},{"date":"2026-01-13T16:00:00.000Z","stockId":2192,"sp":56.2},{"stockId":2192,"date":"2026-01-12T16:00:00.000Z","sp":58.6},{"date":"2026-01-11T16:00:00.000Z","stockId":2192,"sp":57.46},{"stockId":2192,"date":"2026-01-08T16:00:00.000Z","sp":55.97},{"date":"2026-01-07T16:00:00.000Z","stockId":2192,"sp":55.15},{"date":"2026-01-06T16:00:00.000Z","stockId":2192,"sp":55.39},{"date":"2026-01-05T16:00:00.000Z","stockId":2192,"sp":55.59},{"date":"2026-01-04T16:00:00.000Z","stockId":2192,"sp":54.46},{"date":"2025-12-30T16:00:00.000Z","stockId":2192,"sp":51.75},{"date":"2025-12-29T16:00:00.000Z","stockId":2192,"sp":52.18},{"date":"2025-12-28T16:00:00.000Z","stockId":2192,"sp":52.05},{"date":"2025-12-25T16:00:00.000Z","stockId":2192,"sp":55.46},{"date":"2025-12-24T16:00:00.000Z","stockId":2192,"sp":52.68},{"date":"2025-12-23T16:00:00.000Z","stockId":2192,"sp":54.23},{"date":"2025-12-22T16:00:00.000Z","stockId":2192,"sp":52.68},{"date":"2025-12-21T16:00:00.000Z","stockId":2192,"sp":51.34},{"date":"2025-12-18T16:00:00.000Z","stockId":2192,"sp":50.75},{"date":"2025-12-17T16:00:00.000Z","stockId":2192,"sp":49.25},{"date":"2025-12-16T16:00:00.000Z","stockId":2192,"sp":50.8},{"date":"2025-12-15T16:00:00.000Z","stockId":2192,"sp":47.69},{"date":"2025-12-14T16:00:00.000Z","stockId":2192,"sp":48.08},{"date":"2025-12-11T16:00:00.000Z","stockId":2192,"sp":48.04},{"date":"2025-12-10T16:00:00.000Z","stockId":2192,"sp":49.99},{"date":"2025-12-09T16:00:00.000Z","stockId":2192,"sp":49.57},{"date":"2025-12-08T16:00:00.000Z","stockId":2192,"sp":48.95},{"date":"2025-12-07T16:00:00.000Z","stockId":2192,"sp":50.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2192,"sp":48.69},{"date":"2025-12-03T16:00:00.000Z","stockId":2192,"sp":48.78},{"date":"2025-12-02T16:00:00.000Z","stockId":2192,"sp":49.47},{"date":"2025-12-01T16:00:00.000Z","stockId":2192,"sp":51.34},{"date":"2025-11-30T16:00:00.000Z","stockId":2192,"sp":52.71},{"date":"2025-11-27T16:00:00.000Z","stockId":2192,"sp":53.77},{"date":"2025-11-26T16:00:00.000Z","stockId":2192,"sp":53.12},{"date":"2025-11-25T16:00:00.000Z","stockId":2192,"sp":53.26},{"date":"2025-11-24T16:00:00.000Z","stockId":2192,"sp":53.93},{"date":"2025-11-23T16:00:00.000Z","stockId":2192,"sp":53.07},{"date":"2025-11-20T16:00:00.000Z","stockId":2192,"sp":58.96},{"date":"2025-11-19T16:00:00.000Z","stockId":2192,"sp":65.51},{"date":"2025-11-18T16:00:00.000Z","stockId":2192,"sp":63.26},{"date":"2025-11-17T16:00:00.000Z","stockId":2192,"sp":57.51},{"date":"2025-11-16T16:00:00.000Z","stockId":2192,"sp":59.35},{"date":"2025-11-13T16:00:00.000Z","stockId":2192,"sp":53.95},{"date":"2025-11-12T16:00:00.000Z","stockId":2192,"sp":52.91},{"date":"2025-11-11T16:00:00.000Z","stockId":2192,"sp":48.1},{"date":"2025-11-10T16:00:00.000Z","stockId":2192,"sp":48.63},{"date":"2025-11-09T16:00:00.000Z","stockId":2192,"sp":49.05},{"date":"2025-11-06T16:00:00.000Z","stockId":2192,"sp":48.26},{"date":"2025-11-05T16:00:00.000Z","stockId":2192,"sp":46.43},{"date":"2025-11-04T16:00:00.000Z","stockId":2192,"sp":45.7},{"date":"2025-11-03T16:00:00.000Z","stockId":2192,"sp":44.86},{"date":"2025-11-02T16:00:00.000Z","stockId":2192,"sp":47.15},{"date":"2025-10-30T16:00:00.000Z","stockId":2192,"sp":47.49},{"date":"2025-10-29T16:00:00.000Z","stockId":2192,"sp":48.2},{"date":"2025-10-28T16:00:00.000Z","stockId":2192,"sp":46.77},{"date":"2025-10-27T16:00:00.000Z","stockId":2192,"sp":44.84},{"date":"2025-10-26T16:00:00.000Z","stockId":2192,"sp":44.52},{"date":"2025-10-23T16:00:00.000Z","stockId":2192,"sp":43.58},{"date":"2025-10-22T16:00:00.000Z","stockId":2192,"sp":42.02},{"date":"2025-10-21T16:00:00.000Z","stockId":2192,"sp":39.08},{"date":"2025-10-20T16:00:00.000Z","stockId":2192,"sp":39.69},{"date":"2025-10-19T16:00:00.000Z","stockId":2192,"sp":40.3},{"date":"2025-10-16T16:00:00.000Z","stockId":2192,"sp":39.95},{"date":"2025-10-15T16:00:00.000Z","stockId":2192,"sp":40.32},{"date":"2025-10-14T16:00:00.000Z","stockId":2192,"sp":40.22},{"date":"2025-10-13T16:00:00.000Z","stockId":2192,"sp":39.64},{"date":"2025-10-12T16:00:00.000Z","stockId":2192,"sp":40.82},{"date":"2025-10-09T16:00:00.000Z","stockId":2192,"sp":39.72},{"date":"2025-10-08T16:00:00.000Z","stockId":2192,"sp":41.44},{"date":"2025-09-29T16:00:00.000Z","stockId":2192,"sp":39.33},{"date":"2025-09-28T16:00:00.000Z","stockId":2192,"sp":37.07},{"date":"2025-09-25T16:00:00.000Z","stockId":2192,"sp":35.7},{"date":"2025-09-24T16:00:00.000Z","stockId":2192,"sp":35.73},{"date":"2025-09-23T16:00:00.000Z","stockId":2192,"sp":35.32},{"date":"2025-09-22T16:00:00.000Z","stockId":2192,"sp":33.97},{"date":"2025-09-21T16:00:00.000Z","stockId":2192,"sp":34.95},{"date":"2025-09-18T16:00:00.000Z","stockId":2192,"sp":35.5},{"date":"2025-09-17T16:00:00.000Z","stockId":2192,"sp":34.96},{"date":"2025-09-16T16:00:00.000Z","stockId":2192,"sp":36.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2192,"sp":36.34},{"date":"2025-09-14T16:00:00.000Z","stockId":2192,"sp":36.83},{"date":"2025-09-11T16:00:00.000Z","stockId":2192,"sp":36.57},{"date":"2025-09-10T16:00:00.000Z","stockId":2192,"sp":36.76},{"date":"2025-09-09T16:00:00.000Z","stockId":2192,"sp":36.96},{"date":"2025-09-08T16:00:00.000Z","stockId":2192,"sp":38.18},{"date":"2025-09-07T16:00:00.000Z","stockId":2192,"sp":38.39},{"date":"2025-09-04T16:00:00.000Z","stockId":2192,"sp":37.18},{"date":"2025-09-03T16:00:00.000Z","stockId":2192,"sp":34.98},{"date":"2025-09-02T16:00:00.000Z","stockId":2192,"sp":34.77},{"date":"2025-09-01T16:00:00.000Z","stockId":2192,"sp":34.82},{"date":"2025-08-31T16:00:00.000Z","stockId":2192,"sp":35.51},{"date":"2025-08-28T16:00:00.000Z","stockId":2192,"sp":35.3},{"date":"2025-08-27T16:00:00.000Z","stockId":2192,"sp":34.57},{"date":"2025-08-26T16:00:00.000Z","stockId":2192,"sp":34.6},{"date":"2025-08-25T16:00:00.000Z","stockId":2192,"sp":35.62},{"date":"2025-08-24T16:00:00.000Z","stockId":2192,"sp":36.18},{"date":"2025-08-21T16:00:00.000Z","stockId":2192,"sp":35.38},{"date":"2025-08-20T16:00:00.000Z","stockId":2192,"sp":35.46},{"date":"2025-08-19T16:00:00.000Z","stockId":2192,"sp":36.02},{"date":"2025-08-18T16:00:00.000Z","stockId":2192,"sp":36.23},{"date":"2025-08-17T16:00:00.000Z","stockId":2192,"sp":36.46},{"date":"2025-08-14T16:00:00.000Z","stockId":2192,"sp":35.96},{"date":"2025-08-13T16:00:00.000Z","stockId":2192,"sp":35.6},{"date":"2025-08-12T16:00:00.000Z","stockId":2192,"sp":36.72},{"date":"2025-08-11T16:00:00.000Z","stockId":2192,"sp":37.4},{"date":"2025-08-10T16:00:00.000Z","stockId":2192,"sp":38.9},{"date":"2025-08-07T16:00:00.000Z","stockId":2192,"sp":36.38},{"date":"2025-08-06T16:00:00.000Z","stockId":2192,"sp":35.4},{"date":"2025-08-05T16:00:00.000Z","stockId":2192,"sp":34.82},{"date":"2025-08-04T16:00:00.000Z","stockId":2192,"sp":34.75},{"date":"2025-08-03T16:00:00.000Z","stockId":2192,"sp":34.8},{"date":"2025-07-31T16:00:00.000Z","stockId":2192,"sp":34.97},{"date":"2025-07-30T16:00:00.000Z","stockId":2192,"sp":34.51},{"date":"2025-07-29T16:00:00.000Z","stockId":2192,"sp":35.93},{"date":"2025-07-28T16:00:00.000Z","stockId":2192,"sp":36.47},{"date":"2025-07-27T16:00:00.000Z","stockId":2192,"sp":36.58},{"date":"2025-07-24T16:00:00.000Z","stockId":2192,"sp":37.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2192,"sp":38.01},{"date":"2025-07-22T16:00:00.000Z","stockId":2192,"sp":35.34},{"date":"2025-07-21T16:00:00.000Z","stockId":2192,"sp":35.32},{"date":"2025-07-20T16:00:00.000Z","stockId":2192,"sp":34.93},{"date":"2025-07-17T16:00:00.000Z","stockId":2192,"sp":35.16},{"date":"2025-07-16T16:00:00.000Z","stockId":2192,"sp":34.65},{"date":"2025-07-15T16:00:00.000Z","stockId":2192,"sp":32.71},{"date":"2025-07-14T16:00:00.000Z","stockId":2192,"sp":33.31},{"date":"2025-07-13T16:00:00.000Z","stockId":2192,"sp":34.63},{"date":"2025-07-10T16:00:00.000Z","stockId":2192,"sp":31.48},{"date":"2025-07-09T16:00:00.000Z","stockId":2192,"sp":31.56},{"date":"2025-07-08T16:00:00.000Z","stockId":2192,"sp":31.52},{"date":"2025-07-07T16:00:00.000Z","stockId":2192,"sp":31.54},{"date":"2025-07-06T16:00:00.000Z","stockId":2192,"sp":30.62},{"date":"2025-07-03T16:00:00.000Z","stockId":2192,"sp":30.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2192,"sp":31.82},{"date":"2025-07-01T16:00:00.000Z","stockId":2192,"sp":31.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2192,"sp":30.4},{"date":"2025-06-29T16:00:00.000Z","stockId":2192,"sp":30.64},{"date":"2025-06-26T16:00:00.000Z","stockId":2192,"sp":30.78},{"date":"2025-06-25T16:00:00.000Z","stockId":2192,"sp":30.5},{"date":"2025-06-24T16:00:00.000Z","stockId":2192,"sp":30.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2192,"sp":30.66},{"date":"2025-06-22T16:00:00.000Z","stockId":2192,"sp":29.42},{"date":"2025-06-19T16:00:00.000Z","stockId":2192,"sp":28.8},{"date":"2025-06-18T16:00:00.000Z","stockId":2192,"sp":28.89},{"date":"2025-06-17T16:00:00.000Z","stockId":2192,"sp":28.77},{"date":"2025-06-16T16:00:00.000Z","stockId":2192,"sp":28.92},{"date":"2025-06-15T16:00:00.000Z","stockId":2192,"sp":28.4},{"date":"2025-06-12T16:00:00.000Z","stockId":2192,"sp":28.31},{"date":"2025-06-11T16:00:00.000Z","stockId":2192,"sp":29.22},{"date":"2025-06-10T16:00:00.000Z","stockId":2192,"sp":29.57},{"date":"2025-06-09T16:00:00.000Z","stockId":2192,"sp":28.82},{"date":"2025-06-08T16:00:00.000Z","stockId":2192,"sp":28.96},{"date":"2025-06-05T16:00:00.000Z","stockId":2192,"sp":28.95},{"date":"2025-06-04T16:00:00.000Z","stockId":2192,"sp":28.88},{"date":"2025-06-03T16:00:00.000Z","stockId":2192,"sp":29.19},{"date":"2025-06-02T16:00:00.000Z","stockId":2192,"sp":28.08},{"date":"2025-05-29T16:00:00.000Z","stockId":2192,"sp":28.1},{"date":"2025-05-28T16:00:00.000Z","stockId":2192,"sp":28.21},{"date":"2025-05-27T16:00:00.000Z","stockId":2192,"sp":28.02},{"date":"2025-05-26T16:00:00.000Z","stockId":2192,"sp":28.54},{"date":"2025-05-25T16:00:00.000Z","stockId":2192,"sp":28.4},{"date":"2025-05-22T16:00:00.000Z","stockId":2192,"sp":28.52},{"date":"2025-05-21T16:00:00.000Z","stockId":2192,"sp":28.81},{"date":"2025-05-20T16:00:00.000Z","stockId":2192,"sp":28.9},{"date":"2025-05-19T16:00:00.000Z","stockId":2192,"sp":28.56},{"date":"2025-05-18T16:00:00.000Z","stockId":2192,"sp":28.53},{"date":"2025-05-15T16:00:00.000Z","stockId":2192,"sp":28.46},{"date":"2025-05-14T16:00:00.000Z","stockId":2192,"sp":28.67},{"date":"2025-05-13T16:00:00.000Z","stockId":2192,"sp":29.37},{"date":"2025-05-12T16:00:00.000Z","stockId":2192,"sp":28.89},{"date":"2025-05-11T16:00:00.000Z","stockId":2192,"sp":28.9},{"date":"2025-05-08T16:00:00.000Z","stockId":2192,"sp":28.3},{"date":"2025-05-07T16:00:00.000Z","stockId":2192,"sp":28.4},{"date":"2025-05-06T16:00:00.000Z","stockId":2192,"sp":27.72},{"date":"2025-05-05T16:00:00.000Z","stockId":2192,"sp":27.75},{"date":"2025-04-29T16:00:00.000Z","stockId":2192,"sp":27.18},{"date":"2025-04-28T16:00:00.000Z","stockId":2192,"sp":27.08},{"date":"2025-04-27T16:00:00.000Z","stockId":2192,"sp":26.93},{"date":"2025-04-24T16:00:00.000Z","stockId":2192,"sp":27.36},{"date":"2025-04-23T16:00:00.000Z","stockId":2192,"sp":27.63},{"date":"2025-04-22T16:00:00.000Z","stockId":2192,"sp":27.5},{"date":"2025-04-21T16:00:00.000Z","stockId":2192,"sp":27.38},{"date":"2025-04-20T16:00:00.000Z","stockId":2192,"sp":27.17},{"date":"2025-04-17T16:00:00.000Z","stockId":2192,"sp":26.89},{"date":"2025-04-16T16:00:00.000Z","stockId":2192,"sp":26.88},{"date":"2025-04-15T16:00:00.000Z","stockId":2192,"sp":27.13},{"date":"2025-04-14T16:00:00.000Z","stockId":2192,"sp":27.58},{"date":"2025-04-13T16:00:00.000Z","stockId":2192,"sp":27.6},{"date":"2025-04-10T16:00:00.000Z","stockId":2192,"sp":27.35},{"date":"2025-04-09T16:00:00.000Z","stockId":2192,"sp":27.07},{"date":"2025-04-08T16:00:00.000Z","stockId":2192,"sp":26.68},{"date":"2025-04-07T16:00:00.000Z","stockId":2192,"sp":26.76},{"date":"2025-04-06T16:00:00.000Z","stockId":2192,"sp":27.11},{"date":"2025-04-02T16:00:00.000Z","stockId":2192,"sp":30.12},{"date":"2025-04-01T16:00:00.000Z","stockId":2192,"sp":30.21},{"date":"2025-03-31T16:00:00.000Z","stockId":2192,"sp":30.31},{"date":"2025-03-30T16:00:00.000Z","stockId":2192,"sp":30.01},{"date":"2025-03-27T16:00:00.000Z","stockId":2192,"sp":30.52},{"date":"2025-03-26T16:00:00.000Z","stockId":2192,"sp":30.91},{"date":"2025-03-25T16:00:00.000Z","stockId":2192,"sp":31.25},{"date":"2025-03-24T16:00:00.000Z","stockId":2192,"sp":31.17},{"date":"2025-03-23T16:00:00.000Z","stockId":2192,"sp":31.06},{"date":"2025-03-20T16:00:00.000Z","stockId":2192,"sp":31.11},{"date":"2025-03-19T16:00:00.000Z","stockId":2192,"sp":32},{"date":"2025-03-18T16:00:00.000Z","stockId":2192,"sp":32.32},{"date":"2025-03-17T16:00:00.000Z","stockId":2192,"sp":32.55},{"date":"2025-03-16T16:00:00.000Z","stockId":2192,"sp":32.6},{"date":"2025-03-13T16:00:00.000Z","stockId":2192,"sp":32.39},{"date":"2025-03-12T16:00:00.000Z","stockId":2192,"sp":31.72},{"date":"2025-03-11T16:00:00.000Z","stockId":2192,"sp":32.05},{"date":"2025-03-10T16:00:00.000Z","stockId":2192,"sp":32.45},{"date":"2025-03-09T16:00:00.000Z","stockId":2192,"sp":31.98},{"date":"2025-03-06T16:00:00.000Z","stockId":2192,"sp":31.83},{"date":"2025-03-05T16:00:00.000Z","stockId":2192,"sp":31.68},{"date":"2025-03-04T16:00:00.000Z","stockId":2192,"sp":31.31},{"date":"2025-03-03T16:00:00.000Z","stockId":2192,"sp":31.9},{"date":"2025-03-02T16:00:00.000Z","stockId":2192,"sp":32.48},{"date":"2025-02-27T16:00:00.000Z","stockId":2192,"sp":31.77},{"date":"2025-02-26T16:00:00.000Z","stockId":2192,"sp":32.42},{"date":"2025-02-25T16:00:00.000Z","stockId":2192,"sp":32.22},{"date":"2025-02-24T16:00:00.000Z","stockId":2192,"sp":31.91},{"date":"2025-02-23T16:00:00.000Z","stockId":2192,"sp":31.93},{"date":"2025-02-20T16:00:00.000Z","stockId":2192,"sp":32.05},{"date":"2025-02-19T16:00:00.000Z","stockId":2192,"sp":31.77},{"date":"2025-02-18T16:00:00.000Z","stockId":2192,"sp":31.88},{"date":"2025-02-17T16:00:00.000Z","stockId":2192,"sp":31.62},{"date":"2025-02-16T16:00:00.000Z","stockId":2192,"sp":32.11},{"date":"2025-02-13T16:00:00.000Z","stockId":2192,"sp":32.52},{"date":"2025-02-12T16:00:00.000Z","stockId":2192,"sp":32.46},{"date":"2025-02-11T16:00:00.000Z","stockId":2192,"sp":32.89},{"date":"2025-02-10T16:00:00.000Z","stockId":2192,"sp":31.64},{"date":"2025-02-09T16:00:00.000Z","stockId":2192,"sp":32.18},{"date":"2025-02-06T16:00:00.000Z","stockId":2192,"sp":32.2},{"date":"2025-02-05T16:00:00.000Z","stockId":2192,"sp":31.82},{"date":"2025-02-04T16:00:00.000Z","stockId":2192,"sp":30.98},{"date":"2025-01-26T16:00:00.000Z","stockId":2192,"sp":30.57},{"date":"2025-01-23T16:00:00.000Z","stockId":2192,"sp":31.15},{"date":"2025-01-22T16:00:00.000Z","stockId":2192,"sp":30.79},{"date":"2025-01-21T16:00:00.000Z","stockId":2192,"sp":31},{"date":"2025-01-20T16:00:00.000Z","stockId":2192,"sp":31.67},{"date":"2025-01-19T16:00:00.000Z","stockId":2192,"sp":32.09},{"date":"2025-01-16T16:00:00.000Z","stockId":2192,"sp":32.08},{"date":"2025-01-15T16:00:00.000Z","stockId":2192,"sp":32.03},{"date":"2025-01-14T16:00:00.000Z","stockId":2192,"sp":32.3},{"date":"2025-01-13T16:00:00.000Z","stockId":2192,"sp":31.09},{"date":"2025-01-12T16:00:00.000Z","stockId":2192,"sp":30.46},{"date":"2025-01-09T16:00:00.000Z","stockId":2192,"sp":29.87},{"date":"2025-01-08T16:00:00.000Z","stockId":2192,"sp":31.07},{"date":"2025-01-07T16:00:00.000Z","stockId":2192,"sp":31.27},{"date":"2025-01-06T16:00:00.000Z","stockId":2192,"sp":32.05},{"date":"2025-01-05T16:00:00.000Z","stockId":2192,"sp":31.73},{"date":"2025-01-02T16:00:00.000Z","stockId":2192,"sp":31.2},{"date":"2025-01-01T16:00:00.000Z","stockId":2192,"sp":31.29},{"date":"2024-12-30T16:00:00.000Z","stockId":2192,"sp":31.9},{"date":"2024-12-29T16:00:00.000Z","stockId":2192,"sp":33.27},{"date":"2024-12-26T16:00:00.000Z","stockId":2192,"sp":33.27},{"date":"2024-12-25T16:00:00.000Z","stockId":2192,"sp":33.33},{"date":"2024-12-24T16:00:00.000Z","stockId":2192,"sp":33.34},{"date":"2024-12-23T16:00:00.000Z","stockId":2192,"sp":34.1},{"date":"2024-12-22T16:00:00.000Z","stockId":2192,"sp":33.79},{"date":"2024-12-19T16:00:00.000Z","stockId":2192,"sp":34.59},{"date":"2024-12-18T16:00:00.000Z","stockId":2192,"sp":34.45},{"date":"2024-12-17T16:00:00.000Z","stockId":2192,"sp":34.45},{"date":"2024-12-16T16:00:00.000Z","stockId":2192,"sp":34.58},{"date":"2024-12-15T16:00:00.000Z","stockId":2192,"sp":34.86},{"date":"2024-12-12T16:00:00.000Z","stockId":2192,"sp":35.81},{"date":"2024-12-11T16:00:00.000Z","stockId":2192,"sp":37.21},{"date":"2024-12-10T16:00:00.000Z","stockId":2192,"sp":36.71},{"date":"2024-12-09T16:00:00.000Z","stockId":2192,"sp":36.8},{"date":"2024-12-08T16:00:00.000Z","stockId":2192,"sp":36.63},{"date":"2024-12-05T16:00:00.000Z","stockId":2192,"sp":37.14},{"date":"2024-12-04T16:00:00.000Z","stockId":2192,"sp":37.16},{"date":"2024-12-03T16:00:00.000Z","stockId":2192,"sp":37.25},{"date":"2024-12-02T16:00:00.000Z","stockId":2192,"sp":37.94},{"date":"2024-12-01T16:00:00.000Z","stockId":2192,"sp":38.45},{"date":"2024-11-28T16:00:00.000Z","stockId":2192,"sp":38.12},{"date":"2024-11-27T16:00:00.000Z","stockId":2192,"sp":37.45},{"date":"2024-11-26T16:00:00.000Z","stockId":2192,"sp":37.7},{"date":"2024-11-25T16:00:00.000Z","stockId":2192,"sp":37.19},{"date":"2024-11-24T16:00:00.000Z","stockId":2192,"sp":38.77},{"date":"2024-11-21T16:00:00.000Z","stockId":2192,"sp":38.35},{"date":"2024-11-20T16:00:00.000Z","stockId":2192,"sp":40.18},{"date":"2024-11-19T16:00:00.000Z","stockId":2192,"sp":39.91},{"date":"2024-11-18T16:00:00.000Z","stockId":2192,"sp":39.27},{"date":"2024-11-17T16:00:00.000Z","stockId":2192,"sp":35.7},{"date":"2024-11-14T16:00:00.000Z","stockId":2192,"sp":36.98},{"date":"2024-11-13T16:00:00.000Z","stockId":2192,"sp":38.82},{"date":"2024-11-12T16:00:00.000Z","stockId":2192,"sp":41.14},{"date":"2024-11-11T16:00:00.000Z","stockId":2192,"sp":39.83},{"date":"2024-11-10T16:00:00.000Z","stockId":2192,"sp":39.29},{"date":"2024-11-07T16:00:00.000Z","stockId":2192,"sp":37.14},{"date":"2024-11-06T16:00:00.000Z","stockId":2192,"sp":37.67},{"date":"2024-11-05T16:00:00.000Z","stockId":2192,"sp":37.35},{"date":"2024-11-04T16:00:00.000Z","stockId":2192,"sp":36.72},{"date":"2024-11-03T16:00:00.000Z","stockId":2192,"sp":35.92},{"date":"2024-10-31T16:00:00.000Z","stockId":2192,"sp":35.58},{"date":"2024-10-30T16:00:00.000Z","stockId":2192,"sp":34.89},{"date":"2024-10-29T16:00:00.000Z","stockId":2192,"sp":34.23},{"date":"2024-10-28T16:00:00.000Z","stockId":2192,"sp":35.05},{"date":"2024-10-27T16:00:00.000Z","stockId":2192,"sp":36.16},{"date":"2024-10-24T16:00:00.000Z","stockId":2192,"sp":36.05},{"date":"2024-10-23T16:00:00.000Z","stockId":2192,"sp":34.3},{"date":"2024-10-22T16:00:00.000Z","stockId":2192,"sp":35.49},{"date":"2024-10-21T16:00:00.000Z","stockId":2192,"sp":35.29},{"date":"2024-10-20T16:00:00.000Z","stockId":2192,"sp":34.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2192,"sp":33.96},{"date":"2024-10-16T16:00:00.000Z","stockId":2192,"sp":32.95},{"date":"2024-10-15T16:00:00.000Z","stockId":2192,"sp":33.58},{"date":"2024-10-14T16:00:00.000Z","stockId":2192,"sp":33.55},{"date":"2024-10-13T16:00:00.000Z","stockId":2192,"sp":34.36},{"date":"2024-10-10T16:00:00.000Z","stockId":2192,"sp":33.7},{"date":"2024-10-09T16:00:00.000Z","stockId":2192,"sp":35.8},{"date":"2024-10-08T16:00:00.000Z","stockId":2192,"sp":36.93},{"date":"2024-10-07T16:00:00.000Z","stockId":2192,"sp":41.03},{"date":"2024-09-29T16:00:00.000Z","stockId":2192,"sp":37.88},{"date":"2024-09-26T16:00:00.000Z","stockId":2192,"sp":34.44},{"date":"2024-09-25T16:00:00.000Z","stockId":2192,"sp":31.31},{"date":"2024-09-24T16:00:00.000Z","stockId":2192,"sp":30.15},{"date":"2024-09-23T16:00:00.000Z","stockId":2192,"sp":30.26},{"date":"2024-09-22T16:00:00.000Z","stockId":2192,"sp":28.78},{"date":"2024-09-19T16:00:00.000Z","stockId":2192,"sp":28.77},{"date":"2024-09-18T16:00:00.000Z","stockId":2192,"sp":29.09},{"date":"2024-09-17T16:00:00.000Z","stockId":2192,"sp":28.82},{"date":"2024-09-12T16:00:00.000Z","stockId":2192,"sp":28.66},{"date":"2024-09-11T16:00:00.000Z","stockId":2192,"sp":29.98},{"date":"2024-09-10T16:00:00.000Z","stockId":2192,"sp":31.02},{"date":"2024-09-09T16:00:00.000Z","stockId":2192,"sp":29},{"date":"2024-09-08T16:00:00.000Z","stockId":2192,"sp":29.18},{"date":"2024-09-05T16:00:00.000Z","stockId":2192,"sp":29.4},{"date":"2024-09-04T16:00:00.000Z","stockId":2192,"sp":30.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2192,"sp":29.92},{"date":"2024-09-02T16:00:00.000Z","stockId":2192,"sp":29.83},{"date":"2024-09-01T16:00:00.000Z","stockId":2192,"sp":28.96},{"date":"2024-08-29T16:00:00.000Z","stockId":2192,"sp":30.21},{"date":"2024-08-28T16:00:00.000Z","stockId":2192,"sp":29.59},{"date":"2024-08-27T16:00:00.000Z","stockId":2192,"sp":28.54},{"date":"2024-08-26T16:00:00.000Z","stockId":2192,"sp":28.65},{"date":"2024-08-25T16:00:00.000Z","stockId":2192,"sp":29.15},{"date":"2024-08-22T16:00:00.000Z","stockId":2192,"sp":28.4},{"date":"2024-08-21T16:00:00.000Z","stockId":2192,"sp":29.3},{"date":"2024-08-20T16:00:00.000Z","stockId":2192,"sp":31},{"date":"2024-08-19T16:00:00.000Z","stockId":2192,"sp":30.36},{"date":"2024-08-18T16:00:00.000Z","stockId":2192,"sp":29.39},{"date":"2024-08-15T16:00:00.000Z","stockId":2192,"sp":29.73},{"date":"2024-08-14T16:00:00.000Z","stockId":2192,"sp":29.89},{"date":"2024-08-13T16:00:00.000Z","stockId":2192,"sp":29.9},{"date":"2024-08-12T16:00:00.000Z","stockId":2192,"sp":30.71},{"date":"2024-08-11T16:00:00.000Z","stockId":2192,"sp":29.74},{"date":"2024-08-08T16:00:00.000Z","stockId":2192,"sp":29.88},{"date":"2024-08-07T16:00:00.000Z","stockId":2192,"sp":31.06},{"date":"2024-08-06T16:00:00.000Z","stockId":2192,"sp":31.35},{"date":"2024-08-05T16:00:00.000Z","stockId":2192,"sp":32.15},{"date":"2024-08-04T16:00:00.000Z","stockId":2192,"sp":30.91},{"date":"2024-08-01T16:00:00.000Z","stockId":2192,"sp":31.51},{"date":"2024-07-31T16:00:00.000Z","stockId":2192,"sp":31.67},{"date":"2024-07-30T16:00:00.000Z","stockId":2192,"sp":31.96},{"date":"2024-07-29T16:00:00.000Z","stockId":2192,"sp":30.58},{"date":"2024-07-28T16:00:00.000Z","stockId":2192,"sp":30.49},{"date":"2024-07-25T16:00:00.000Z","stockId":2192,"sp":30.9},{"date":"2024-07-24T16:00:00.000Z","stockId":2192,"sp":30.97},{"date":"2024-07-23T16:00:00.000Z","stockId":2192,"sp":29.01},{"date":"2024-07-22T16:00:00.000Z","stockId":2192,"sp":29.76},{"date":"2024-07-21T16:00:00.000Z","stockId":2192,"sp":31.08},{"date":"2024-07-18T16:00:00.000Z","stockId":2192,"sp":31.2},{"date":"2024-07-17T16:00:00.000Z","stockId":2192,"sp":30.4},{"date":"2024-07-16T16:00:00.000Z","stockId":2192,"sp":30.3},{"date":"2024-07-15T16:00:00.000Z","stockId":2192,"sp":30.48},{"date":"2024-07-14T16:00:00.000Z","stockId":2192,"sp":30.36},{"date":"2024-07-11T16:00:00.000Z","stockId":2192,"sp":31.13},{"date":"2024-07-10T16:00:00.000Z","stockId":2192,"sp":31.39},{"date":"2024-07-09T16:00:00.000Z","stockId":2192,"sp":28.54},{"date":"2024-07-08T16:00:00.000Z","stockId":2192,"sp":28.02},{"date":"2024-07-07T16:00:00.000Z","stockId":2192,"sp":28.16},{"date":"2024-07-04T16:00:00.000Z","stockId":2192,"sp":29.32},{"date":"2024-07-03T16:00:00.000Z","stockId":2192,"sp":29.03},{"date":"2024-07-02T16:00:00.000Z","stockId":2192,"sp":30.21},{"date":"2024-07-01T16:00:00.000Z","stockId":2192,"sp":29.78},{"date":"2024-06-30T16:00:00.000Z","stockId":2192,"sp":30.1},{"date":"2024-06-27T16:00:00.000Z","stockId":2192,"sp":30.02},{"date":"2024-06-26T16:00:00.000Z","stockId":2192,"sp":30.97},{"sp":31.16,"stockId":2192,"date":"2024-06-25T16:00:00.000Z"},{"sp":28.33,"stockId":2192,"date":"2024-06-24T16:00:00.000Z"},{"sp":28.98,"stockId":2192,"date":"2024-06-23T16:00:00.000Z"},{"sp":30.15,"stockId":2192,"date":"2024-06-20T16:00:00.000Z"},{"sp":30.88,"stockId":2192,"date":"2024-06-19T16:00:00.000Z"},{"sp":32.27,"stockId":2192,"date":"2024-06-18T16:00:00.000Z"},{"sp":33.04,"stockId":2192,"date":"2024-06-17T16:00:00.000Z"},{"sp":33.09,"stockId":2192,"date":"2024-06-16T16:00:00.000Z"},{"sp":33,"stockId":2192,"date":"2024-06-13T16:00:00.000Z"},{"sp":32.07,"stockId":2192,"date":"2024-06-12T16:00:00.000Z"},{"sp":32.37,"stockId":2192,"date":"2024-06-11T16:00:00.000Z"},{"sp":32.1,"stockId":2192,"date":"2024-06-10T16:00:00.000Z"},{"sp":32.22,"stockId":2192,"date":"2024-06-06T16:00:00.000Z"},{"sp":33.14,"stockId":2192,"date":"2024-06-05T16:00:00.000Z"},{"sp":32.67,"stockId":2192,"date":"2024-06-04T16:00:00.000Z"},{"sp":33.3,"stockId":2192,"date":"2024-06-03T16:00:00.000Z"},{"sp":33.46,"stockId":2192,"date":"2024-06-02T16:00:00.000Z"},{"sp":34.29,"stockId":2192,"date":"2024-05-30T16:00:00.000Z"},{"sp":34.53,"stockId":2192,"date":"2024-05-29T16:00:00.000Z"},{"sp":34.85,"stockId":2192,"date":"2024-05-28T16:00:00.000Z"},{"sp":33.73,"stockId":2192,"date":"2024-05-27T16:00:00.000Z"},{"sp":34.2,"stockId":2192,"date":"2024-05-26T16:00:00.000Z"},{"sp":34.11,"stockId":2192,"date":"2024-05-23T16:00:00.000Z"},{"sp":35.01,"stockId":2192,"date":"2024-05-22T16:00:00.000Z"},{"sp":35.92,"stockId":2192,"date":"2024-05-21T16:00:00.000Z"},{"sp":34.9,"stockId":2192,"date":"2024-05-20T16:00:00.000Z"},{"sp":35.6,"stockId":2192,"date":"2024-05-19T16:00:00.000Z"},{"sp":35.65,"stockId":2192,"date":"2024-05-16T16:00:00.000Z"},{"sp":34.87,"stockId":2192,"date":"2024-05-15T16:00:00.000Z"},{"sp":35.11,"stockId":2192,"date":"2024-05-14T16:00:00.000Z"},{"sp":35.45,"stockId":2192,"date":"2024-05-13T16:00:00.000Z"},{"sp":35.69,"stockId":2192,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2192,"sp":36.86},{"date":"2024-05-08T16:00:00.000Z","stockId":2192,"sp":37.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2192,"sp":36.39},{"date":"2024-05-06T16:00:00.000Z","stockId":2192,"sp":37.52},{"date":"2024-05-05T16:00:00.000Z","stockId":2192,"sp":37.55},{"date":"2024-04-29T16:00:00.000Z","stockId":2192,"sp":36.7},{"date":"2024-04-28T16:00:00.000Z","stockId":2192,"sp":36.91},{"date":"2024-04-25T16:00:00.000Z","stockId":2192,"sp":34.93},{"date":"2024-04-24T16:00:00.000Z","stockId":2192,"sp":34.73},{"date":"2024-04-23T16:00:00.000Z","stockId":2192,"sp":33.39},{"date":"2024-04-22T16:00:00.000Z","stockId":2192,"sp":34.83},{"date":"2024-04-21T16:00:00.000Z","stockId":2192,"sp":34.65},{"date":"2024-04-18T16:00:00.000Z","stockId":2192,"sp":35.27},{"date":"2024-04-17T16:00:00.000Z","stockId":2192,"sp":36.78},{"date":"2024-04-16T16:00:00.000Z","stockId":2192,"sp":36.61},{"date":"2024-04-15T16:00:00.000Z","stockId":2192,"sp":34.93},{"date":"2024-04-14T16:00:00.000Z","stockId":2192,"sp":38.25},{"date":"2024-04-11T16:00:00.000Z","stockId":2192,"sp":39.03},{"date":"2024-04-10T16:00:00.000Z","stockId":2192,"sp":40.16},{"date":"2024-04-09T16:00:00.000Z","stockId":2192,"sp":41.2},{"date":"2024-04-08T16:00:00.000Z","stockId":2192,"sp":42.17},{"date":"2024-04-07T16:00:00.000Z","stockId":2192,"sp":40.72},{"date":"2024-04-02T16:00:00.000Z","stockId":2192,"sp":41.83},{"date":"2024-04-01T16:00:00.000Z","stockId":2192,"sp":41.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2192,"sp":40.33},{"date":"2024-03-28T16:00:00.000Z","stockId":2192,"sp":38.73},{"date":"2024-03-27T16:00:00.000Z","stockId":2192,"sp":38.51},{"date":"2024-03-26T16:00:00.000Z","stockId":2192,"sp":38.35},{"date":"2024-03-25T16:00:00.000Z","stockId":2192,"sp":40.67},{"date":"2024-03-24T16:00:00.000Z","stockId":2192,"sp":40.12},{"date":"2024-03-21T16:00:00.000Z","stockId":2192,"sp":41.67},{"date":"2024-03-20T16:00:00.000Z","stockId":2192,"sp":43.84},{"date":"2024-03-19T16:00:00.000Z","stockId":2192,"sp":44.21},{"date":"2024-03-18T16:00:00.000Z","stockId":2192,"sp":44.23},{"date":"2024-03-17T16:00:00.000Z","stockId":2192,"sp":44.87},{"date":"2024-03-14T16:00:00.000Z","stockId":2192,"sp":44.32},{"date":"2024-03-13T16:00:00.000Z","stockId":2192,"sp":43.8},{"date":"2024-03-12T16:00:00.000Z","stockId":2192,"sp":44.32},{"date":"2024-03-11T16:00:00.000Z","stockId":2192,"sp":44.79},{"date":"2024-03-10T16:00:00.000Z","stockId":2192,"sp":44.84},{"date":"2024-03-07T16:00:00.000Z","stockId":2192,"sp":42.15},{"date":"2024-03-06T16:00:00.000Z","stockId":2192,"sp":42.23},{"date":"2024-03-05T16:00:00.000Z","stockId":2192,"sp":43.23},{"date":"2024-03-04T16:00:00.000Z","stockId":2192,"sp":43.21},{"date":"2024-03-03T16:00:00.000Z","stockId":2192,"sp":44.64},{"date":"2024-02-29T16:00:00.000Z","stockId":2192,"sp":45.18},{"date":"2024-02-28T16:00:00.000Z","stockId":2192,"sp":45.72},{"date":"2024-02-27T16:00:00.000Z","stockId":2192,"sp":42.36},{"date":"2024-02-26T16:00:00.000Z","stockId":2192,"sp":43.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2192,"sp":42.66},{"date":"2024-02-22T16:00:00.000Z","stockId":2192,"sp":42.92},{"date":"2024-02-21T16:00:00.000Z","stockId":2192,"sp":41.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2192,"sp":41.57},{"date":"2024-02-19T16:00:00.000Z","stockId":2192,"sp":39.22},{"date":"2024-02-18T16:00:00.000Z","stockId":2192,"sp":38.81},{"date":"2024-02-07T16:00:00.000Z","stockId":2192,"sp":38.5},{"date":"2024-02-06T16:00:00.000Z","stockId":2192,"sp":37.37},{"date":"2024-02-05T16:00:00.000Z","stockId":2192,"sp":36.67},{"date":"2024-02-04T16:00:00.000Z","stockId":2192,"sp":33.34},{"date":"2024-02-01T16:00:00.000Z","stockId":2192,"sp":36.39},{"date":"2024-01-31T16:00:00.000Z","stockId":2192,"sp":39.48},{"date":"2024-01-30T16:00:00.000Z","stockId":2192,"sp":39.87},{"date":"2024-01-29T16:00:00.000Z","stockId":2192,"sp":43.42},{"date":"2024-01-28T16:00:00.000Z","stockId":2192,"sp":47.2},{"date":"2024-01-25T16:00:00.000Z","stockId":2192,"sp":50.25},{"date":"2024-01-24T16:00:00.000Z","stockId":2192,"sp":50.63},{"date":"2024-01-23T16:00:00.000Z","stockId":2192,"sp":49.98},{"date":"2024-01-22T16:00:00.000Z","stockId":2192,"sp":50.74},{"date":"2024-01-21T16:00:00.000Z","stockId":2192,"sp":50.28},{"date":"2024-01-18T16:00:00.000Z","stockId":2192,"sp":53.6},{"date":"2024-01-17T16:00:00.000Z","stockId":2192,"sp":55.22},{"date":"2024-01-16T16:00:00.000Z","stockId":2192,"sp":53.85},{"date":"2024-01-15T16:00:00.000Z","stockId":2192,"sp":56.15},{"date":"2024-01-14T16:00:00.000Z","stockId":2192,"sp":56.41},{"date":"2024-01-11T16:00:00.000Z","stockId":2192,"sp":57.8},{"date":"2024-01-10T16:00:00.000Z","stockId":2192,"sp":56.95},{"date":"2024-01-09T16:00:00.000Z","stockId":2192,"sp":51.77},{"date":"2024-01-08T16:00:00.000Z","stockId":2192,"sp":51.63},{"date":"2024-01-07T16:00:00.000Z","stockId":2192,"sp":51.11},{"date":"2024-01-04T16:00:00.000Z","stockId":2192,"sp":51.89},{"date":"2024-01-03T16:00:00.000Z","stockId":2192,"sp":52.3},{"date":"2024-01-02T16:00:00.000Z","stockId":2192,"sp":53.58},{"date":"2024-01-01T16:00:00.000Z","stockId":2192,"sp":53.31},{"date":"2023-12-28T16:00:00.000Z","stockId":2192,"sp":54.21},{"date":"2023-12-27T16:00:00.000Z","stockId":2192,"sp":54.65},{"date":"2023-12-26T16:00:00.000Z","stockId":2192,"sp":52.11},{"date":"2023-12-25T16:00:00.000Z","stockId":2192,"sp":53.72},{"date":"2023-12-24T16:00:00.000Z","stockId":2192,"sp":53.35},{"date":"2023-12-21T16:00:00.000Z","stockId":2192,"sp":53.47},{"date":"2023-12-20T16:00:00.000Z","stockId":2192,"sp":52.22},{"date":"2023-12-19T16:00:00.000Z","stockId":2192,"sp":51.5},{"date":"2023-12-18T16:00:00.000Z","stockId":2192,"sp":51.89},{"date":"2023-12-17T16:00:00.000Z","stockId":2192,"sp":52},{"date":"2023-12-14T16:00:00.000Z","stockId":2192,"sp":52.93},{"date":"2023-12-13T16:00:00.000Z","stockId":2192,"sp":51.87},{"date":"2023-12-12T16:00:00.000Z","stockId":2192,"sp":52.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2192,"sp":53.12},{"date":"2023-12-10T16:00:00.000Z","stockId":2192,"sp":53.53},{"date":"2023-12-07T16:00:00.000Z","stockId":2192,"sp":55.09},{"date":"2023-12-06T16:00:00.000Z","stockId":2192,"sp":55.91},{"date":"2023-12-05T16:00:00.000Z","stockId":2192,"sp":57.77},{"date":"2023-12-04T16:00:00.000Z","stockId":2192,"sp":53.3},{"date":"2023-12-03T16:00:00.000Z","stockId":2192,"sp":52.55},{"date":"2023-11-30T16:00:00.000Z","stockId":2192,"sp":52.25},{"date":"2023-11-29T16:00:00.000Z","stockId":2192,"sp":50.59},{"date":"2023-11-28T16:00:00.000Z","stockId":2192,"sp":51.87},{"date":"2023-11-27T16:00:00.000Z","stockId":2192,"sp":52.75},{"date":"2023-11-26T16:00:00.000Z","stockId":2192,"sp":51.52},{"date":"2023-11-23T16:00:00.000Z","stockId":2192,"sp":52.61},{"date":"2023-11-22T16:00:00.000Z","stockId":2192,"sp":52.9},{"date":"2023-11-21T16:00:00.000Z","stockId":2192,"sp":52.73},{"date":"2023-11-20T16:00:00.000Z","stockId":2192,"sp":54.51},{"date":"2023-11-19T16:00:00.000Z","stockId":2192,"sp":55.33},{"date":"2023-11-16T16:00:00.000Z","stockId":2192,"sp":55.56},{"date":"2023-11-15T16:00:00.000Z","stockId":2192,"sp":55.61},{"date":"2023-11-14T16:00:00.000Z","stockId":2192,"sp":57.25},{"date":"2023-11-13T16:00:00.000Z","stockId":2192,"sp":55.89},{"date":"2023-11-12T16:00:00.000Z","stockId":2192,"sp":56.45},{"date":"2023-11-09T16:00:00.000Z","stockId":2192,"sp":56.68},{"date":"2023-11-08T16:00:00.000Z","stockId":2192,"sp":55.64},{"date":"2023-11-07T16:00:00.000Z","stockId":2192,"sp":55.81},{"date":"2023-11-06T16:00:00.000Z","stockId":2192,"sp":55.32},{"date":"2023-11-05T16:00:00.000Z","stockId":2192,"sp":55.86},{"date":"2023-11-02T16:00:00.000Z","stockId":2192,"sp":54.27},{"date":"2023-11-01T16:00:00.000Z","stockId":2192,"sp":53.5},{"date":"2023-10-31T16:00:00.000Z","stockId":2192,"sp":54.27},{"date":"2023-10-30T16:00:00.000Z","stockId":2192,"sp":55.43},{"date":"2023-10-29T16:00:00.000Z","stockId":2192,"sp":57.7},{"date":"2023-10-26T16:00:00.000Z","stockId":2192,"sp":57.49},{"date":"2023-10-25T16:00:00.000Z","stockId":2192,"sp":54.2},{"date":"2023-10-24T16:00:00.000Z","stockId":2192,"sp":58.01},{"date":"2023-10-23T16:00:00.000Z","stockId":2192,"sp":60.4},{"date":"2023-10-22T16:00:00.000Z","stockId":2192,"sp":59.03},{"date":"2023-10-19T16:00:00.000Z","stockId":2192,"sp":60.62},{"date":"2023-10-18T16:00:00.000Z","stockId":2192,"sp":57.89},{"date":"2023-10-17T16:00:00.000Z","stockId":2192,"sp":56.92},{"date":"2023-10-16T16:00:00.000Z","stockId":2192,"sp":58.55},{"date":"2023-10-15T16:00:00.000Z","stockId":2192,"sp":58.15},{"date":"2023-10-12T16:00:00.000Z","stockId":2192,"sp":62.67},{"date":"2023-10-11T16:00:00.000Z","stockId":2192,"sp":62.48},{"date":"2023-10-10T16:00:00.000Z","stockId":2192,"sp":58.99},{"date":"2023-10-09T16:00:00.000Z","stockId":2192,"sp":58.87},{"date":"2023-10-08T16:00:00.000Z","stockId":2192,"sp":53.52},{"date":"2023-09-27T16:00:00.000Z","stockId":2192,"sp":54.68},{"date":"2023-09-26T16:00:00.000Z","stockId":2192,"sp":53.5},{"date":"2023-09-25T16:00:00.000Z","stockId":2192,"sp":53.06},{"date":"2023-09-24T16:00:00.000Z","stockId":2192,"sp":54.65},{"date":"2023-09-21T16:00:00.000Z","stockId":2192,"sp":55.44},{"date":"2023-09-20T16:00:00.000Z","stockId":2192,"sp":53.99},{"date":"2023-09-19T16:00:00.000Z","stockId":2192,"sp":53.1},{"date":"2023-09-18T16:00:00.000Z","stockId":2192,"sp":54.41},{"date":"2023-09-17T16:00:00.000Z","stockId":2192,"sp":55.25},{"date":"2023-09-14T16:00:00.000Z","stockId":2192,"sp":50.65},{"date":"2023-09-13T16:00:00.000Z","stockId":2192,"sp":51.64},{"date":"2023-09-12T16:00:00.000Z","stockId":2192,"sp":52.91},{"date":"2023-09-11T16:00:00.000Z","stockId":2192,"sp":55.01},{"date":"2023-09-10T16:00:00.000Z","stockId":2192,"sp":51.22},{"date":"2023-09-07T16:00:00.000Z","stockId":2192,"sp":50.35},{"date":"2023-09-06T16:00:00.000Z","stockId":2192,"sp":51.85},{"date":"2023-09-05T16:00:00.000Z","stockId":2192,"sp":53.55},{"date":"2023-09-04T16:00:00.000Z","stockId":2192,"sp":53.7},{"date":"2023-09-03T16:00:00.000Z","stockId":2192,"sp":54.25},{"date":"2023-08-31T16:00:00.000Z","stockId":2192,"sp":51.8},{"date":"2023-08-30T16:00:00.000Z","stockId":2192,"sp":51.46},{"date":"2023-08-29T16:00:00.000Z","stockId":2192,"sp":52.43},{"date":"2023-08-28T16:00:00.000Z","stockId":2192,"sp":52.99},{"date":"2023-08-27T16:00:00.000Z","stockId":2192,"sp":51.31},{"date":"2023-08-24T16:00:00.000Z","stockId":2192,"sp":50.77},{"date":"2023-08-23T16:00:00.000Z","stockId":2192,"sp":51.5},{"date":"2023-08-22T16:00:00.000Z","stockId":2192,"sp":50.7},{"date":"2023-08-21T16:00:00.000Z","stockId":2192,"sp":53.06},{"date":"2023-08-20T16:00:00.000Z","stockId":2192,"sp":53.42},{"date":"2023-08-17T16:00:00.000Z","stockId":2192,"sp":54.91},{"date":"2023-08-16T16:00:00.000Z","stockId":2192,"sp":56.47},{"date":"2023-08-15T16:00:00.000Z","stockId":2192,"sp":56.18},{"date":"2023-08-14T16:00:00.000Z","stockId":2192,"sp":57.36},{"date":"2023-08-13T16:00:00.000Z","stockId":2192,"sp":58.56},{"date":"2023-08-10T16:00:00.000Z","stockId":2192,"sp":58.6},{"date":"2023-08-09T16:00:00.000Z","stockId":2192,"sp":60.32},{"date":"2023-08-08T16:00:00.000Z","stockId":2192,"sp":60.3},{"date":"2023-08-07T16:00:00.000Z","stockId":2192,"sp":60.5},{"date":"2023-08-06T16:00:00.000Z","stockId":2192,"sp":60.8},{"date":"2023-08-03T16:00:00.000Z","stockId":2192,"sp":61.79},{"date":"2023-08-02T16:00:00.000Z","stockId":2192,"sp":61.07},{"date":"2023-08-01T16:00:00.000Z","stockId":2192,"sp":60.69},{"date":"2023-07-31T16:00:00.000Z","stockId":2192,"sp":61.55},{"date":"2023-07-30T16:00:00.000Z","stockId":2192,"sp":61.41},{"date":"2023-07-27T16:00:00.000Z","stockId":2192,"sp":60.41},{"date":"2023-07-26T16:00:00.000Z","stockId":2192,"sp":60},{"date":"2023-07-25T16:00:00.000Z","stockId":2192,"sp":60.76},{"date":"2023-07-24T16:00:00.000Z","stockId":2192,"sp":61.88},{"date":"2023-07-23T16:00:00.000Z","stockId":2192,"sp":59.6},{"date":"2023-07-20T16:00:00.000Z","stockId":2192,"sp":61.8},{"date":"2023-07-19T16:00:00.000Z","stockId":2192,"sp":62.22},{"date":"2023-07-18T16:00:00.000Z","stockId":2192,"sp":61.58},{"date":"2023-07-17T16:00:00.000Z","stockId":2192,"sp":62.61},{"date":"2023-07-16T16:00:00.000Z","stockId":2192,"sp":63.04},{"date":"2023-07-13T16:00:00.000Z","stockId":2192,"sp":63.98},{"date":"2023-07-12T16:00:00.000Z","stockId":2192,"sp":65.19}],"dateFlag":"day"}