window.pageData = {"stock":{"_id":2195,"stockCode":"002195","exchange":"sz","market":"a","stockType":"company","followedNum":688,"ipoDate":"2007-12-11T16:00:00.000Z","areaCode":"cn","blackenedNum":19,"provinceCode":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2195,"memoNum":23,"establishDate":"1989-04-06T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"岩山科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yskj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"叶可;傅耀华","blockDealDate":"2026-01-13T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:06.642Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:06.637Z"}],"province":{"shortName":"上海"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-782.6280832713493},"pb":{"mcw":4.210691947533731},"ps_ttm":{"mcw":2.981803381265225},"dyr":{"mcw":0.0035569438227419474}},"staticDividendYieldRatio":0.003981985347300318},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080101,"stockCode":"C080101","exchange":"sz","stockType":"industry","source":"cni","tickerId":80101,"name":"互联网软件与服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710300,"stockCode":"710300","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710300,"source":"sw_2021"},{"_id":2020000710301,"stockCode":"710301","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399971,"stockCode":"399971","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399971,"name":"中证传媒","weighting":0.063619},{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融","weighting":0.042533},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.041917},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0398},{"_id":1000000930625,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930625","tickerId":930625,"source":"csi","name":"SHS互联网","weighting":0.02326},{"_id":1000000000936,"stockCode":"000936","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":936,"name":"中证电信","weighting":0.02204},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.01933},{"_id":1000000000994,"stockCode":"000994","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":994,"name":"全指电信","weighting":0.01891},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.01271},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0112},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0087},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0075},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00649},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0058},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00533},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0039},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0037},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0037},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0031},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00279},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00243},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00182},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00156},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00151},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0014},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00095},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00095}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.2345.net","companyName":"上海岩山科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2195,"type":"tr_dri","cagr_p_r_fs":0.12288559241458863,"cagr_p_r_fys":0.2947813822284904,"cagr_p_r_y1":0.8508064516129021,"cagr_p_r_y3":0.41045885900136425,"cagr_p_r_y5":0.3699520200521458,"p_r_fs":7.382565537988858,"cagr_p_r_d30":-0.08383233532934165,"cagr_p_r_d60":-0.07552870090634456,"cagr_p_r_d90":-0.14044943820224753,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2007-12-11T16:00:00.000Z","cagr_p_r_y10":0.07660703033272931,"cagr_p_r_d14":0.037288135593220195,"cagr_p_r_d7":0.00990099009900991},"shnc":{"stockId":2195,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":709158,"shnc_d90":0.2818826642757982,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":709158,"shnc_q1":0.2818826642757982,"shnc_q2":0.2088016609223028,"shnc_q3":0.7036665113128042,"shnc_y1":2.187370218886242,"shnc_y2":1.9810708445606529},"ple":{"stockId":2195,"type":"ple","pc":1,"ps":4200000,"ps_mc":38556000,"ps_sc_r":0.0007,"ps_shbt10sh_r":0.004270534471908908,"last_data_date":"2026-04-09T16:00:00.000Z"},"mtasl":{"stockId":2195,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":-0.0131,"mtaslb":2152537534,"mtaslb_mc_r":0.04255759896055418,"mtaslb_fbc":-1540835,"mtaslb_fb":2129632009,"mtaslb_smc":7300,"mtaslb_sb":22905525,"fb_mc_rc_d1":-0.00003046369085724175,"fb_mc_rc_d5":0.0005882075715170383,"fb_mc_rc_d20":-0.003440115532772691,"fb_mc_rc_d60":-0.008124828641743315,"fb_mc_rc_d120":-0.004414973460482884,"sb_mc_rc_d1":-0.00011179004123951167,"sb_mc_rc_d5":0.000025367751893918332,"sb_mc_rc_d20":0.00010130854706460501,"sb_mc_rc_d60":0.00008723075690515653,"sb_mc_rc_d120":0.00005953015599385478,"npa_o_f_d1":-1540835,"npa_o_f_d120":-11810794,"npa_o_f_d20":-181355071,"npa_o_f_d5":30165847,"npa_o_f_d60":-353970704,"fb_mc_rc_d240":0.011334959456173568,"npa_o_f_d240":578882126},"mm_ha":{"stockId":2195,"type":"mm_ha","mm_sh":63475776,"mm_sha":572551500,"mm_sh_cap_r":0.011332406744003966,"spc":-0.0066,"mm_shc_v_r":0.0478136545672099,"mm_sh_nba_d1":124550826.09936091,"mm_sh_nba_d5":124550826.09936091,"mm_sh_nba_d20":124550826.09936091,"mm_sh_nba_d60":124550826.09936091,"mm_sh_nba_d120":-68896090.61610174,"mm_sh_nba_d240":-155836040.28209817,"mm_sh_cap_rc_d1":0.002862187454239774,"mm_sh_cap_rc_d5":0.002862187454239774,"mm_sh_cap_rc_d20":0.002862187454239774,"mm_sh_cap_rc_d60":0.002862187454239774,"mm_sh_cap_rc_d120":-0.0032670876564819228,"mm_sh_nbv_d1":16031861,"mm_sh_nbv_d5":16031861,"mm_sh_nbv_d20":16031861,"mm_sh_nbv_d60":16031861,"mm_sh_nbv_d120":-18299813,"mm_sh_nbv_d240":-35089874,"mm_sh_nbp_d1":-12452315.220717687,"mm_sh_nbp_d5":-7006005.3085495,"mm_sh_nbp_d20":-7006005.3085495,"mm_sh_nbp_d60":-7006005.3085495,"mm_sh_nbp_d120":111062960.18352726,"mm_sh_nbp_d240":-87209344.49006946,"mm_sh_nbpr_d1":-0.09997778104485476,"mm_sh_nbpr_d5":-0.5591732889898734,"mm_sh_nbpr_d20":-0.5591732889898734,"mm_sh_nbpr_d60":-0.5591732889898734,"mm_sh_nbpr_d120":1.4385122067146447,"mm_sh_nbpr_d240":-1.0289367941720933,"mm_sh_cap_rc_d240":-0.00626463746995152,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0004935669643110055,"mm_shc_v_r_d20":0.002390682728360495,"mm_shc_v_r_d240":-0.0003850281015893369,"mm_shc_v_r_d5":0.00956273091344198,"mm_shc_v_r_d60":0.0007968942427868317,"mm_sh_cap_rc_q1":0.002237341449900815,"mm_sh_cap_rc_q2":0.003528004227630348,"mm_sh_cap_rc_q3":0.006390191681870122,"mm_sh_cap_rc_q4":0.00026091657114842536,"mm_sh_nba_q1":114279626.39692265,"mm_sh_nba_q2":165518306.51523566,"mm_sh_nba_q3":290069132.6145966,"mm_sh_nba_q4":96622215.89913395,"mm_sh_nbv_q1":12531935,"mm_sh_nbv_q2":19761275,"mm_sh_nbv_q3":35793136,"mm_sh_nbv_q4":1461462}},"priceMetrics":{"pe_ttm":301.46911238972933,"d_pe_ttm":299.9532274482267,"pb":5.214229937877408,"pb_wo_gw":6.0999399570907675,"dyr":0,"mc":52055692109.28,"mc_om":52055692109.28,"sp":9.18,"spc":0.0166,"ta":1796345926,"to_r":0.035088290836141525,"cmc":51419582516,"ecmc":46334556212.04,"ecmc_psh":65337,"shn":709158}},"shareholdersEquityChangeData":[{"_id":"6865f998b9bea94b61780597","stockId":2195,"source":"cn_info","shareholderName":"陈于冰","declarationDate":"2025-03-31T16:00:00.000Z","date":"2025-03-27T16:00:00.000Z","changeQuantity":-22220000,"sharesChangeRatio":0.00391,"priceLimit":"5.725","sharesHeldAfterChange":0.01174,"quantityHeldAfterChange":66678039,"priceFloor":5.725,"priceCeiling":5.725,"averagePrice":5.725,"stock":{"_id":2195,"stockCode":"002195","exchange":"sz","market":"a","stockType":"company","followedNum":688,"areaCode":"cn","blackenedNum":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2195,"memoNum":23,"currency":"CNY","name":"岩山科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":2195,"sp":9.18},{"stockId":2195,"date":"2026-04-14T16:00:00.000Z","sp":9.03},{"stockId":2195,"date":"2026-04-13T16:00:00.000Z","sp":9.15},{"date":"2026-04-12T16:00:00.000Z","stockId":2195,"sp":9.11},{"date":"2026-04-09T16:00:00.000Z","stockId":2195,"sp":9.09},{"date":"2026-04-08T16:00:00.000Z","stockId":2195,"sp":9.09},{"stockId":2195,"date":"2026-04-07T16:00:00.000Z","sp":9.29},{"date":"2026-04-06T16:00:00.000Z","stockId":2195,"sp":8.75},{"stockId":2195,"date":"2026-04-02T16:00:00.000Z","sp":8.53},{"date":"2026-04-01T16:00:00.000Z","stockId":2195,"sp":8.85},{"date":"2026-03-31T16:00:00.000Z","stockId":2195,"sp":9.09},{"stockId":2195,"date":"2026-03-30T16:00:00.000Z","sp":9.02},{"date":"2026-03-29T16:00:00.000Z","stockId":2195,"sp":9.08},{"date":"2026-03-26T16:00:00.000Z","stockId":2195,"sp":9.06},{"date":"2026-03-25T16:00:00.000Z","stockId":2195,"sp":8.95},{"date":"2026-03-24T16:00:00.000Z","stockId":2195,"sp":9.21},{"date":"2026-03-23T16:00:00.000Z","stockId":2195,"sp":9.18},{"date":"2026-03-22T16:00:00.000Z","stockId":2195,"sp":8.75},{"date":"2026-03-19T16:00:00.000Z","stockId":2195,"sp":9.35},{"stockId":2195,"date":"2026-03-18T16:00:00.000Z","sp":9.8},{"stockId":2195,"date":"2026-03-17T16:00:00.000Z","sp":10.06},{"date":"2026-03-16T16:00:00.000Z","stockId":2195,"sp":10.02},{"date":"2026-03-15T16:00:00.000Z","stockId":2195,"sp":10.4},{"stockId":2195,"date":"2026-03-12T16:00:00.000Z","sp":10.45},{"stockId":2195,"date":"2026-03-11T16:00:00.000Z","sp":10.3},{"date":"2026-03-10T16:00:00.000Z","stockId":2195,"sp":10.71},{"date":"2026-03-09T16:00:00.000Z","stockId":2195,"sp":10.52},{"stockId":2195,"date":"2026-03-08T16:00:00.000Z","sp":10.65},{"stockId":2195,"date":"2026-03-05T16:00:00.000Z","sp":10.76},{"date":"2026-03-04T16:00:00.000Z","stockId":2195,"sp":10.69},{"stockId":2195,"date":"2026-03-03T16:00:00.000Z","sp":9.72},{"stockId":2195,"date":"2026-03-02T16:00:00.000Z","sp":9.69},{"date":"2026-03-01T16:00:00.000Z","stockId":2195,"sp":10.76},{"stockId":2195,"date":"2026-02-26T16:00:00.000Z","sp":11.07},{"stockId":2195,"date":"2026-02-25T16:00:00.000Z","sp":10.9},{"date":"2026-02-24T16:00:00.000Z","stockId":2195,"sp":10.57},{"stockId":2195,"date":"2026-02-23T16:00:00.000Z","sp":10.15},{"date":"2026-02-12T16:00:00.000Z","stockId":2195,"sp":9.93},{"date":"2026-02-11T16:00:00.000Z","stockId":2195,"sp":10.18},{"stockId":2195,"date":"2026-02-10T16:00:00.000Z","sp":9.98},{"stockId":2195,"date":"2026-02-09T16:00:00.000Z","sp":10.04},{"stockId":2195,"date":"2026-02-08T16:00:00.000Z","sp":10.14},{"stockId":2195,"date":"2026-02-05T16:00:00.000Z","sp":9.7},{"stockId":2195,"date":"2026-02-04T16:00:00.000Z","sp":9.93},{"stockId":2195,"date":"2026-02-03T16:00:00.000Z","sp":10.09},{"stockId":2195,"date":"2026-02-02T16:00:00.000Z","sp":10.31},{"stockId":2195,"date":"2026-02-01T16:00:00.000Z","sp":9.84},{"stockId":2195,"date":"2026-01-29T16:00:00.000Z","sp":9.82},{"stockId":2195,"date":"2026-01-28T16:00:00.000Z","sp":10.15},{"stockId":2195,"date":"2026-01-27T16:00:00.000Z","sp":9.78},{"stockId":2195,"date":"2026-01-26T16:00:00.000Z","sp":10.1},{"stockId":2195,"date":"2026-01-25T16:00:00.000Z","sp":9.98},{"date":"2026-01-22T16:00:00.000Z","stockId":2195,"sp":10.51},{"stockId":2195,"date":"2026-01-21T16:00:00.000Z","sp":9.9},{"date":"2026-01-20T16:00:00.000Z","stockId":2195,"sp":9.6},{"date":"2026-01-19T16:00:00.000Z","stockId":2195,"sp":9.54},{"date":"2026-01-18T16:00:00.000Z","stockId":2195,"sp":9.62},{"date":"2026-01-15T16:00:00.000Z","stockId":2195,"sp":10.68},{"date":"2026-01-14T16:00:00.000Z","stockId":2195,"sp":11.87},{"date":"2026-01-13T16:00:00.000Z","stockId":2195,"sp":13.19},{"stockId":2195,"date":"2026-01-12T16:00:00.000Z","sp":11.99},{"date":"2026-01-11T16:00:00.000Z","stockId":2195,"sp":11.39},{"stockId":2195,"date":"2026-01-08T16:00:00.000Z","sp":10.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2195,"sp":10.38},{"date":"2026-01-06T16:00:00.000Z","stockId":2195,"sp":9.44},{"date":"2026-01-05T16:00:00.000Z","stockId":2195,"sp":8.58},{"date":"2026-01-04T16:00:00.000Z","stockId":2195,"sp":7.8},{"date":"2025-12-30T16:00:00.000Z","stockId":2195,"sp":7.09},{"date":"2025-12-29T16:00:00.000Z","stockId":2195,"sp":6.95},{"date":"2025-12-28T16:00:00.000Z","stockId":2195,"sp":6.97},{"date":"2025-12-25T16:00:00.000Z","stockId":2195,"sp":6.87},{"date":"2025-12-24T16:00:00.000Z","stockId":2195,"sp":6.87},{"date":"2025-12-23T16:00:00.000Z","stockId":2195,"sp":6.87},{"date":"2025-12-22T16:00:00.000Z","stockId":2195,"sp":6.71},{"date":"2025-12-21T16:00:00.000Z","stockId":2195,"sp":6.79},{"date":"2025-12-18T16:00:00.000Z","stockId":2195,"sp":6.73},{"date":"2025-12-17T16:00:00.000Z","stockId":2195,"sp":6.63},{"date":"2025-12-16T16:00:00.000Z","stockId":2195,"sp":6.65},{"date":"2025-12-15T16:00:00.000Z","stockId":2195,"sp":6.52},{"date":"2025-12-14T16:00:00.000Z","stockId":2195,"sp":6.68},{"date":"2025-12-11T16:00:00.000Z","stockId":2195,"sp":6.84},{"date":"2025-12-10T16:00:00.000Z","stockId":2195,"sp":6.73},{"date":"2025-12-09T16:00:00.000Z","stockId":2195,"sp":6.91},{"date":"2025-12-08T16:00:00.000Z","stockId":2195,"sp":6.93},{"date":"2025-12-07T16:00:00.000Z","stockId":2195,"sp":7.05},{"date":"2025-12-04T16:00:00.000Z","stockId":2195,"sp":6.99},{"date":"2025-12-03T16:00:00.000Z","stockId":2195,"sp":6.85},{"date":"2025-12-02T16:00:00.000Z","stockId":2195,"sp":6.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2195,"sp":7.06},{"date":"2025-11-30T16:00:00.000Z","stockId":2195,"sp":7.11},{"date":"2025-11-27T16:00:00.000Z","stockId":2195,"sp":6.99},{"date":"2025-11-26T16:00:00.000Z","stockId":2195,"sp":6.93},{"date":"2025-11-25T16:00:00.000Z","stockId":2195,"sp":6.98},{"date":"2025-11-24T16:00:00.000Z","stockId":2195,"sp":7.01},{"date":"2025-11-23T16:00:00.000Z","stockId":2195,"sp":6.91},{"date":"2025-11-20T16:00:00.000Z","stockId":2195,"sp":6.78},{"date":"2025-11-19T16:00:00.000Z","stockId":2195,"sp":7.09},{"date":"2025-11-18T16:00:00.000Z","stockId":2195,"sp":7.21},{"date":"2025-11-17T16:00:00.000Z","stockId":2195,"sp":7.48},{"date":"2025-11-16T16:00:00.000Z","stockId":2195,"sp":7.32},{"date":"2025-11-13T16:00:00.000Z","stockId":2195,"sp":7.26},{"date":"2025-11-12T16:00:00.000Z","stockId":2195,"sp":7.37},{"date":"2025-11-11T16:00:00.000Z","stockId":2195,"sp":7.38},{"date":"2025-11-10T16:00:00.000Z","stockId":2195,"sp":7.47},{"date":"2025-11-09T16:00:00.000Z","stockId":2195,"sp":7.65},{"date":"2025-11-06T16:00:00.000Z","stockId":2195,"sp":7.61},{"date":"2025-11-05T16:00:00.000Z","stockId":2195,"sp":7.73},{"date":"2025-11-04T16:00:00.000Z","stockId":2195,"sp":7.64},{"date":"2025-11-03T16:00:00.000Z","stockId":2195,"sp":7.68},{"date":"2025-11-02T16:00:00.000Z","stockId":2195,"sp":7.87},{"date":"2025-10-30T16:00:00.000Z","stockId":2195,"sp":7.91},{"date":"2025-10-29T16:00:00.000Z","stockId":2195,"sp":7.89},{"date":"2025-10-28T16:00:00.000Z","stockId":2195,"sp":8.1},{"date":"2025-10-27T16:00:00.000Z","stockId":2195,"sp":7.8},{"date":"2025-10-26T16:00:00.000Z","stockId":2195,"sp":7.78},{"date":"2025-10-23T16:00:00.000Z","stockId":2195,"sp":7.56},{"date":"2025-10-22T16:00:00.000Z","stockId":2195,"sp":7.31},{"date":"2025-10-21T16:00:00.000Z","stockId":2195,"sp":7.32},{"date":"2025-10-20T16:00:00.000Z","stockId":2195,"sp":7.35},{"date":"2025-10-19T16:00:00.000Z","stockId":2195,"sp":7.34},{"date":"2025-10-16T16:00:00.000Z","stockId":2195,"sp":7},{"date":"2025-10-15T16:00:00.000Z","stockId":2195,"sp":7.32},{"date":"2025-10-14T16:00:00.000Z","stockId":2195,"sp":7.54},{"date":"2025-10-13T16:00:00.000Z","stockId":2195,"sp":7.44},{"date":"2025-10-12T16:00:00.000Z","stockId":2195,"sp":7.54},{"date":"2025-10-09T16:00:00.000Z","stockId":2195,"sp":7.76},{"date":"2025-10-08T16:00:00.000Z","stockId":2195,"sp":8.08},{"date":"2025-09-29T16:00:00.000Z","stockId":2195,"sp":7.86},{"date":"2025-09-28T16:00:00.000Z","stockId":2195,"sp":7.77},{"date":"2025-09-25T16:00:00.000Z","stockId":2195,"sp":7.73},{"date":"2025-09-24T16:00:00.000Z","stockId":2195,"sp":8.2},{"date":"2025-09-23T16:00:00.000Z","stockId":2195,"sp":7.76},{"date":"2025-09-22T16:00:00.000Z","stockId":2195,"sp":7.66},{"date":"2025-09-21T16:00:00.000Z","stockId":2195,"sp":7.97},{"date":"2025-09-18T16:00:00.000Z","stockId":2195,"sp":8.03},{"date":"2025-09-17T16:00:00.000Z","stockId":2195,"sp":8.35},{"date":"2025-09-16T16:00:00.000Z","stockId":2195,"sp":8.61},{"date":"2025-09-15T16:00:00.000Z","stockId":2195,"sp":8.82},{"date":"2025-09-14T16:00:00.000Z","stockId":2195,"sp":8.45},{"date":"2025-09-11T16:00:00.000Z","stockId":2195,"sp":8.15},{"date":"2025-09-10T16:00:00.000Z","stockId":2195,"sp":8.18},{"date":"2025-09-09T16:00:00.000Z","stockId":2195,"sp":7.86},{"date":"2025-09-08T16:00:00.000Z","stockId":2195,"sp":7.62},{"date":"2025-09-07T16:00:00.000Z","stockId":2195,"sp":8.22},{"date":"2025-09-04T16:00:00.000Z","stockId":2195,"sp":8.23},{"date":"2025-09-03T16:00:00.000Z","stockId":2195,"sp":8.12},{"date":"2025-09-02T16:00:00.000Z","stockId":2195,"sp":9.02},{"date":"2025-09-01T16:00:00.000Z","stockId":2195,"sp":8.27},{"date":"2025-08-31T16:00:00.000Z","stockId":2195,"sp":8.88},{"date":"2025-08-28T16:00:00.000Z","stockId":2195,"sp":8.55},{"date":"2025-08-27T16:00:00.000Z","stockId":2195,"sp":8.05},{"date":"2025-08-26T16:00:00.000Z","stockId":2195,"sp":7.32},{"date":"2025-08-25T16:00:00.000Z","stockId":2195,"sp":6.65},{"date":"2025-08-24T16:00:00.000Z","stockId":2195,"sp":6.41},{"date":"2025-08-21T16:00:00.000Z","stockId":2195,"sp":6.34},{"date":"2025-08-20T16:00:00.000Z","stockId":2195,"sp":6.27},{"date":"2025-08-19T16:00:00.000Z","stockId":2195,"sp":6.48},{"date":"2025-08-18T16:00:00.000Z","stockId":2195,"sp":6.37},{"date":"2025-08-17T16:00:00.000Z","stockId":2195,"sp":6.1},{"date":"2025-08-14T16:00:00.000Z","stockId":2195,"sp":6.08},{"date":"2025-08-13T16:00:00.000Z","stockId":2195,"sp":6.13},{"date":"2025-08-12T16:00:00.000Z","stockId":2195,"sp":5.92},{"date":"2025-08-11T16:00:00.000Z","stockId":2195,"sp":5.93},{"date":"2025-08-10T16:00:00.000Z","stockId":2195,"sp":5.87},{"date":"2025-08-07T16:00:00.000Z","stockId":2195,"sp":5.81},{"date":"2025-08-06T16:00:00.000Z","stockId":2195,"sp":5.75},{"date":"2025-08-05T16:00:00.000Z","stockId":2195,"sp":5.73},{"date":"2025-08-04T16:00:00.000Z","stockId":2195,"sp":5.7},{"date":"2025-08-03T16:00:00.000Z","stockId":2195,"sp":5.68},{"date":"2025-07-31T16:00:00.000Z","stockId":2195,"sp":5.7},{"date":"2025-07-30T16:00:00.000Z","stockId":2195,"sp":5.74},{"date":"2025-07-29T16:00:00.000Z","stockId":2195,"sp":5.67},{"date":"2025-07-28T16:00:00.000Z","stockId":2195,"sp":5.77},{"date":"2025-07-27T16:00:00.000Z","stockId":2195,"sp":5.84},{"date":"2025-07-24T16:00:00.000Z","stockId":2195,"sp":5.88},{"date":"2025-07-23T16:00:00.000Z","stockId":2195,"sp":5.63},{"date":"2025-07-22T16:00:00.000Z","stockId":2195,"sp":5.55},{"date":"2025-07-21T16:00:00.000Z","stockId":2195,"sp":5.58},{"date":"2025-07-20T16:00:00.000Z","stockId":2195,"sp":5.68},{"date":"2025-07-17T16:00:00.000Z","stockId":2195,"sp":5.65},{"date":"2025-07-16T16:00:00.000Z","stockId":2195,"sp":5.64},{"date":"2025-07-15T16:00:00.000Z","stockId":2195,"sp":5.65},{"date":"2025-07-14T16:00:00.000Z","stockId":2195,"sp":5.54},{"date":"2025-07-13T16:00:00.000Z","stockId":2195,"sp":5.44},{"date":"2025-07-10T16:00:00.000Z","stockId":2195,"sp":5.48},{"date":"2025-07-09T16:00:00.000Z","stockId":2195,"sp":5.44},{"date":"2025-07-08T16:00:00.000Z","stockId":2195,"sp":5.43},{"date":"2025-07-07T16:00:00.000Z","stockId":2195,"sp":5.47},{"date":"2025-07-06T16:00:00.000Z","stockId":2195,"sp":5.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2195,"sp":5.46},{"date":"2025-07-02T16:00:00.000Z","stockId":2195,"sp":5.45},{"date":"2025-07-01T16:00:00.000Z","stockId":2195,"sp":5.44},{"date":"2025-06-30T16:00:00.000Z","stockId":2195,"sp":5.6},{"date":"2025-06-29T16:00:00.000Z","stockId":2195,"sp":5.63},{"date":"2025-06-26T16:00:00.000Z","stockId":2195,"sp":5.54},{"date":"2025-06-25T16:00:00.000Z","stockId":2195,"sp":5.48},{"date":"2025-06-24T16:00:00.000Z","stockId":2195,"sp":5.46},{"date":"2025-06-23T16:00:00.000Z","stockId":2195,"sp":5.44},{"date":"2025-06-22T16:00:00.000Z","stockId":2195,"sp":5.33},{"date":"2025-06-19T16:00:00.000Z","stockId":2195,"sp":5.27},{"date":"2025-06-18T16:00:00.000Z","stockId":2195,"sp":5.33},{"date":"2025-06-17T16:00:00.000Z","stockId":2195,"sp":5.46},{"date":"2025-06-16T16:00:00.000Z","stockId":2195,"sp":5.74},{"date":"2025-06-15T16:00:00.000Z","stockId":2195,"sp":5.34},{"date":"2025-06-12T16:00:00.000Z","stockId":2195,"sp":5.23},{"date":"2025-06-11T16:00:00.000Z","stockId":2195,"sp":5.4},{"date":"2025-06-10T16:00:00.000Z","stockId":2195,"sp":5.47},{"date":"2025-06-09T16:00:00.000Z","stockId":2195,"sp":5.42},{"date":"2025-06-08T16:00:00.000Z","stockId":2195,"sp":5.53},{"date":"2025-06-05T16:00:00.000Z","stockId":2195,"sp":5.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2195,"sp":5.6},{"date":"2025-06-03T16:00:00.000Z","stockId":2195,"sp":5.58},{"date":"2025-06-02T16:00:00.000Z","stockId":2195,"sp":5.63},{"date":"2025-05-29T16:00:00.000Z","stockId":2195,"sp":5.65},{"date":"2025-05-28T16:00:00.000Z","stockId":2195,"sp":5.67},{"date":"2025-05-27T16:00:00.000Z","stockId":2195,"sp":5.64},{"date":"2025-05-26T16:00:00.000Z","stockId":2195,"sp":5.32},{"date":"2025-05-25T16:00:00.000Z","stockId":2195,"sp":5.42},{"date":"2025-05-22T16:00:00.000Z","stockId":2195,"sp":5.39},{"date":"2025-05-21T16:00:00.000Z","stockId":2195,"sp":5.61},{"date":"2025-05-20T16:00:00.000Z","stockId":2195,"sp":5.72},{"date":"2025-05-19T16:00:00.000Z","stockId":2195,"sp":5.7},{"date":"2025-05-18T16:00:00.000Z","stockId":2195,"sp":5.69},{"date":"2025-05-15T16:00:00.000Z","stockId":2195,"sp":5.72},{"date":"2025-05-14T16:00:00.000Z","stockId":2195,"sp":5.65},{"date":"2025-05-13T16:00:00.000Z","stockId":2195,"sp":5.86},{"date":"2025-05-12T16:00:00.000Z","stockId":2195,"sp":5.82},{"date":"2025-05-11T16:00:00.000Z","stockId":2195,"sp":5.97},{"date":"2025-05-08T16:00:00.000Z","stockId":2195,"sp":5.82},{"date":"2025-05-07T16:00:00.000Z","stockId":2195,"sp":5.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2195,"sp":5.89},{"date":"2025-05-05T16:00:00.000Z","stockId":2195,"sp":5.67},{"date":"2025-04-29T16:00:00.000Z","stockId":2195,"sp":5.15},{"date":"2025-04-28T16:00:00.000Z","stockId":2195,"sp":5},{"date":"2025-04-27T16:00:00.000Z","stockId":2195,"sp":4.97},{"date":"2025-04-24T16:00:00.000Z","stockId":2195,"sp":5.1},{"date":"2025-04-23T16:00:00.000Z","stockId":2195,"sp":5.16},{"date":"2025-04-22T16:00:00.000Z","stockId":2195,"sp":5.33},{"date":"2025-04-21T16:00:00.000Z","stockId":2195,"sp":5.16},{"date":"2025-04-20T16:00:00.000Z","stockId":2195,"sp":5.35},{"date":"2025-04-17T16:00:00.000Z","stockId":2195,"sp":5.17},{"date":"2025-04-16T16:00:00.000Z","stockId":2195,"sp":4.94},{"date":"2025-04-15T16:00:00.000Z","stockId":2195,"sp":4.96},{"date":"2025-04-14T16:00:00.000Z","stockId":2195,"sp":5.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2195,"sp":5.12},{"date":"2025-04-10T16:00:00.000Z","stockId":2195,"sp":4.95},{"date":"2025-04-09T16:00:00.000Z","stockId":2195,"sp":4.92},{"date":"2025-04-08T16:00:00.000Z","stockId":2195,"sp":4.77},{"date":"2025-04-07T16:00:00.000Z","stockId":2195,"sp":4.61},{"date":"2025-04-06T16:00:00.000Z","stockId":2195,"sp":4.91},{"date":"2025-04-02T16:00:00.000Z","stockId":2195,"sp":5.46},{"date":"2025-04-01T16:00:00.000Z","stockId":2195,"sp":5.6},{"date":"2025-03-31T16:00:00.000Z","stockId":2195,"sp":5.41},{"date":"2025-03-30T16:00:00.000Z","stockId":2195,"sp":5.54},{"date":"2025-03-27T16:00:00.000Z","stockId":2195,"sp":5.54},{"date":"2025-03-26T16:00:00.000Z","stockId":2195,"sp":5.62},{"date":"2025-03-25T16:00:00.000Z","stockId":2195,"sp":5.86},{"date":"2025-03-24T16:00:00.000Z","stockId":2195,"sp":5.92},{"date":"2025-03-23T16:00:00.000Z","stockId":2195,"sp":6.29},{"date":"2025-03-20T16:00:00.000Z","stockId":2195,"sp":6.25},{"date":"2025-03-19T16:00:00.000Z","stockId":2195,"sp":6.65},{"date":"2025-03-18T16:00:00.000Z","stockId":2195,"sp":6.85},{"date":"2025-03-17T16:00:00.000Z","stockId":2195,"sp":6.65},{"date":"2025-03-16T16:00:00.000Z","stockId":2195,"sp":6.26},{"date":"2025-03-13T16:00:00.000Z","stockId":2195,"sp":6.33},{"date":"2025-03-12T16:00:00.000Z","stockId":2195,"sp":6.31},{"date":"2025-03-11T16:00:00.000Z","stockId":2195,"sp":6.77},{"date":"2025-03-10T16:00:00.000Z","stockId":2195,"sp":6.97},{"date":"2025-03-09T16:00:00.000Z","stockId":2195,"sp":6.34},{"date":"2025-03-06T16:00:00.000Z","stockId":2195,"sp":6.28},{"date":"2025-03-05T16:00:00.000Z","stockId":2195,"sp":6.3},{"date":"2025-03-04T16:00:00.000Z","stockId":2195,"sp":5.73},{"date":"2025-03-03T16:00:00.000Z","stockId":2195,"sp":5.21},{"date":"2025-03-02T16:00:00.000Z","stockId":2195,"sp":5.23},{"date":"2025-02-27T16:00:00.000Z","stockId":2195,"sp":5},{"date":"2025-02-26T16:00:00.000Z","stockId":2195,"sp":4.95},{"date":"2025-02-25T16:00:00.000Z","stockId":2195,"sp":5.01},{"date":"2025-02-24T16:00:00.000Z","stockId":2195,"sp":4.88},{"date":"2025-02-23T16:00:00.000Z","stockId":2195,"sp":4.97},{"date":"2025-02-20T16:00:00.000Z","stockId":2195,"sp":5.24},{"date":"2025-02-19T16:00:00.000Z","stockId":2195,"sp":4.97},{"date":"2025-02-18T16:00:00.000Z","stockId":2195,"sp":4.88},{"date":"2025-02-17T16:00:00.000Z","stockId":2195,"sp":4.77},{"date":"2025-02-16T16:00:00.000Z","stockId":2195,"sp":5.01},{"date":"2025-02-13T16:00:00.000Z","stockId":2195,"sp":4.87},{"date":"2025-02-12T16:00:00.000Z","stockId":2195,"sp":5.06},{"date":"2025-02-11T16:00:00.000Z","stockId":2195,"sp":5.27},{"date":"2025-02-10T16:00:00.000Z","stockId":2195,"sp":4.88},{"date":"2025-02-09T16:00:00.000Z","stockId":2195,"sp":4.99},{"date":"2025-02-06T16:00:00.000Z","stockId":2195,"sp":4.65},{"date":"2025-02-05T16:00:00.000Z","stockId":2195,"sp":4.66},{"date":"2025-02-04T16:00:00.000Z","stockId":2195,"sp":4.48},{"date":"2025-01-26T16:00:00.000Z","stockId":2195,"sp":4.07},{"date":"2025-01-23T16:00:00.000Z","stockId":2195,"sp":4.1},{"date":"2025-01-22T16:00:00.000Z","stockId":2195,"sp":4.05},{"date":"2025-01-21T16:00:00.000Z","stockId":2195,"sp":3.98},{"date":"2025-01-20T16:00:00.000Z","stockId":2195,"sp":4.08},{"date":"2025-01-19T16:00:00.000Z","stockId":2195,"sp":4.19},{"date":"2025-01-16T16:00:00.000Z","stockId":2195,"sp":4.15},{"date":"2025-01-15T16:00:00.000Z","stockId":2195,"sp":4.28},{"date":"2025-01-14T16:00:00.000Z","stockId":2195,"sp":4.21},{"date":"2025-01-13T16:00:00.000Z","stockId":2195,"sp":4.28},{"date":"2025-01-12T16:00:00.000Z","stockId":2195,"sp":3.98},{"date":"2025-01-09T16:00:00.000Z","stockId":2195,"sp":3.96},{"date":"2025-01-08T16:00:00.000Z","stockId":2195,"sp":3.88},{"date":"2025-01-07T16:00:00.000Z","stockId":2195,"sp":3.87},{"date":"2025-01-06T16:00:00.000Z","stockId":2195,"sp":3.74},{"date":"2025-01-05T16:00:00.000Z","stockId":2195,"sp":3.53},{"date":"2025-01-02T16:00:00.000Z","stockId":2195,"sp":3.69},{"date":"2025-01-01T16:00:00.000Z","stockId":2195,"sp":3.92},{"date":"2024-12-30T16:00:00.000Z","stockId":2195,"sp":3.97},{"date":"2024-12-29T16:00:00.000Z","stockId":2195,"sp":4.2},{"date":"2024-12-26T16:00:00.000Z","stockId":2195,"sp":4.42},{"date":"2024-12-25T16:00:00.000Z","stockId":2195,"sp":4.37},{"date":"2024-12-24T16:00:00.000Z","stockId":2195,"sp":4.4},{"date":"2024-12-23T16:00:00.000Z","stockId":2195,"sp":4.58},{"date":"2024-12-22T16:00:00.000Z","stockId":2195,"sp":4.88},{"date":"2024-12-19T16:00:00.000Z","stockId":2195,"sp":4.99},{"date":"2024-12-18T16:00:00.000Z","stockId":2195,"sp":4.93},{"date":"2024-12-17T16:00:00.000Z","stockId":2195,"sp":4.83},{"date":"2024-12-16T16:00:00.000Z","stockId":2195,"sp":4.39},{"date":"2024-12-15T16:00:00.000Z","stockId":2195,"sp":4.72},{"date":"2024-12-12T16:00:00.000Z","stockId":2195,"sp":4.52},{"date":"2024-12-11T16:00:00.000Z","stockId":2195,"sp":4.57},{"date":"2024-12-10T16:00:00.000Z","stockId":2195,"sp":4.7},{"date":"2024-12-09T16:00:00.000Z","stockId":2195,"sp":4.95},{"date":"2024-12-08T16:00:00.000Z","stockId":2195,"sp":5.49},{"date":"2024-12-05T16:00:00.000Z","stockId":2195,"sp":5.44},{"date":"2024-12-04T16:00:00.000Z","stockId":2195,"sp":5.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2195,"sp":4.91},{"date":"2024-12-02T16:00:00.000Z","stockId":2195,"sp":4.46},{"date":"2024-12-01T16:00:00.000Z","stockId":2195,"sp":4.05},{"date":"2024-11-28T16:00:00.000Z","stockId":2195,"sp":3.68},{"date":"2024-11-27T16:00:00.000Z","stockId":2195,"sp":3.56},{"date":"2024-11-26T16:00:00.000Z","stockId":2195,"sp":3.67},{"date":"2024-11-25T16:00:00.000Z","stockId":2195,"sp":3.74},{"date":"2024-11-24T16:00:00.000Z","stockId":2195,"sp":3.4},{"date":"2024-11-21T16:00:00.000Z","stockId":2195,"sp":3.22},{"date":"2024-11-20T16:00:00.000Z","stockId":2195,"sp":3.24},{"date":"2024-11-19T16:00:00.000Z","stockId":2195,"sp":3.15},{"date":"2024-11-18T16:00:00.000Z","stockId":2195,"sp":3.06},{"date":"2024-11-17T16:00:00.000Z","stockId":2195,"sp":3.04},{"date":"2024-11-14T16:00:00.000Z","stockId":2195,"sp":3.22},{"date":"2024-11-13T16:00:00.000Z","stockId":2195,"sp":3.23},{"date":"2024-11-12T16:00:00.000Z","stockId":2195,"sp":3.31},{"date":"2024-11-11T16:00:00.000Z","stockId":2195,"sp":3.37},{"date":"2024-11-10T16:00:00.000Z","stockId":2195,"sp":3.52},{"date":"2024-11-07T16:00:00.000Z","stockId":2195,"sp":3.44},{"date":"2024-11-06T16:00:00.000Z","stockId":2195,"sp":3.39},{"date":"2024-11-05T16:00:00.000Z","stockId":2195,"sp":3.34},{"date":"2024-11-04T16:00:00.000Z","stockId":2195,"sp":3.04},{"date":"2024-11-03T16:00:00.000Z","stockId":2195,"sp":2.93},{"date":"2024-10-31T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2024-10-30T16:00:00.000Z","stockId":2195,"sp":3.09},{"date":"2024-10-29T16:00:00.000Z","stockId":2195,"sp":3},{"date":"2024-10-28T16:00:00.000Z","stockId":2195,"sp":2.95},{"date":"2024-10-27T16:00:00.000Z","stockId":2195,"sp":3},{"date":"2024-10-24T16:00:00.000Z","stockId":2195,"sp":2.92},{"date":"2024-10-23T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2024-10-22T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2024-10-21T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2024-10-20T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-10-17T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2024-10-16T16:00:00.000Z","stockId":2195,"sp":2.75},{"date":"2024-10-15T16:00:00.000Z","stockId":2195,"sp":2.77},{"date":"2024-10-14T16:00:00.000Z","stockId":2195,"sp":2.75},{"date":"2024-10-13T16:00:00.000Z","stockId":2195,"sp":2.77},{"date":"2024-10-10T16:00:00.000Z","stockId":2195,"sp":2.73},{"date":"2024-10-09T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2024-10-08T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-10-07T16:00:00.000Z","stockId":2195,"sp":3.12},{"date":"2024-09-29T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2024-09-26T16:00:00.000Z","stockId":2195,"sp":2.58},{"date":"2024-09-25T16:00:00.000Z","stockId":2195,"sp":2.45},{"date":"2024-09-24T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-09-23T16:00:00.000Z","stockId":2195,"sp":2.33},{"date":"2024-09-22T16:00:00.000Z","stockId":2195,"sp":2.28},{"date":"2024-09-19T16:00:00.000Z","stockId":2195,"sp":2.23},{"date":"2024-09-18T16:00:00.000Z","stockId":2195,"sp":2.22},{"date":"2024-09-17T16:00:00.000Z","stockId":2195,"sp":2.14},{"date":"2024-09-12T16:00:00.000Z","stockId":2195,"sp":2.17},{"date":"2024-09-11T16:00:00.000Z","stockId":2195,"sp":2.2},{"date":"2024-09-10T16:00:00.000Z","stockId":2195,"sp":2.18},{"date":"2024-09-09T16:00:00.000Z","stockId":2195,"sp":2.22},{"date":"2024-09-08T16:00:00.000Z","stockId":2195,"sp":2.2},{"date":"2024-09-05T16:00:00.000Z","stockId":2195,"sp":2.22},{"date":"2024-09-04T16:00:00.000Z","stockId":2195,"sp":2.25},{"date":"2024-09-03T16:00:00.000Z","stockId":2195,"sp":2.21},{"date":"2024-09-02T16:00:00.000Z","stockId":2195,"sp":2.24},{"date":"2024-09-01T16:00:00.000Z","stockId":2195,"sp":2.23},{"date":"2024-08-29T16:00:00.000Z","stockId":2195,"sp":2.28},{"date":"2024-08-28T16:00:00.000Z","stockId":2195,"sp":2.21},{"date":"2024-08-27T16:00:00.000Z","stockId":2195,"sp":2.18},{"date":"2024-08-26T16:00:00.000Z","stockId":2195,"sp":2.17},{"date":"2024-08-25T16:00:00.000Z","stockId":2195,"sp":2.26},{"date":"2024-08-22T16:00:00.000Z","stockId":2195,"sp":2.3},{"date":"2024-08-21T16:00:00.000Z","stockId":2195,"sp":2.27},{"date":"2024-08-20T16:00:00.000Z","stockId":2195,"sp":2.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2195,"sp":2.37},{"date":"2024-08-18T16:00:00.000Z","stockId":2195,"sp":2.41},{"date":"2024-08-15T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-08-14T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-08-13T16:00:00.000Z","stockId":2195,"sp":2.35},{"date":"2024-08-12T16:00:00.000Z","stockId":2195,"sp":2.35},{"date":"2024-08-11T16:00:00.000Z","stockId":2195,"sp":2.33},{"date":"2024-08-08T16:00:00.000Z","stockId":2195,"sp":2.37},{"date":"2024-08-07T16:00:00.000Z","stockId":2195,"sp":2.38},{"date":"2024-08-06T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-08-05T16:00:00.000Z","stockId":2195,"sp":2.41},{"date":"2024-08-04T16:00:00.000Z","stockId":2195,"sp":2.38},{"date":"2024-08-01T16:00:00.000Z","stockId":2195,"sp":2.43},{"date":"2024-07-31T16:00:00.000Z","stockId":2195,"sp":2.45},{"date":"2024-07-30T16:00:00.000Z","stockId":2195,"sp":2.45},{"date":"2024-07-29T16:00:00.000Z","stockId":2195,"sp":2.36},{"date":"2024-07-28T16:00:00.000Z","stockId":2195,"sp":2.36},{"date":"2024-07-25T16:00:00.000Z","stockId":2195,"sp":2.33},{"date":"2024-07-24T16:00:00.000Z","stockId":2195,"sp":2.31},{"date":"2024-07-23T16:00:00.000Z","stockId":2195,"sp":2.31},{"date":"2024-07-22T16:00:00.000Z","stockId":2195,"sp":2.35},{"date":"2024-07-21T16:00:00.000Z","stockId":2195,"sp":2.4},{"date":"2024-07-18T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-07-17T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-07-16T16:00:00.000Z","stockId":2195,"sp":2.45},{"date":"2024-07-15T16:00:00.000Z","stockId":2195,"sp":2.57},{"date":"2024-07-14T16:00:00.000Z","stockId":2195,"sp":2.42},{"date":"2024-07-11T16:00:00.000Z","stockId":2195,"sp":2.37},{"date":"2024-07-10T16:00:00.000Z","stockId":2195,"sp":2.43},{"date":"2024-07-09T16:00:00.000Z","stockId":2195,"sp":2.33},{"date":"2024-07-08T16:00:00.000Z","stockId":2195,"sp":2.42},{"date":"2024-07-07T16:00:00.000Z","stockId":2195,"sp":2.39},{"date":"2024-07-04T16:00:00.000Z","stockId":2195,"sp":2.47},{"date":"2024-07-03T16:00:00.000Z","stockId":2195,"sp":2.45},{"date":"2024-07-02T16:00:00.000Z","stockId":2195,"sp":2.52},{"date":"2024-07-01T16:00:00.000Z","stockId":2195,"sp":2.54},{"date":"2024-06-30T16:00:00.000Z","stockId":2195,"sp":2.52},{"date":"2024-06-27T16:00:00.000Z","stockId":2195,"sp":2.51},{"date":"2024-06-26T16:00:00.000Z","stockId":2195,"sp":2.53},{"sp":2.55,"stockId":2195,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.45,"stockId":2195,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.5,"stockId":2195,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.61,"stockId":2195,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.61,"stockId":2195,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.69,"stockId":2195,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.7,"stockId":2195,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.66,"stockId":2195,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.68,"stockId":2195,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.62,"stockId":2195,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.64,"stockId":2195,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.62,"stockId":2195,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.62,"stockId":2195,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.57,"stockId":2195,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.67,"stockId":2195,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.71,"stockId":2195,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.71,"stockId":2195,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.75,"stockId":2195,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.78,"stockId":2195,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.8,"stockId":2195,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.75,"stockId":2195,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.77,"stockId":2195,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.74,"stockId":2195,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.76,"stockId":2195,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.82,"stockId":2195,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.83,"stockId":2195,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.85,"stockId":2195,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.87,"stockId":2195,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.83,"stockId":2195,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.81,"stockId":2195,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.85,"stockId":2195,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.84,"stockId":2195,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-05-08T16:00:00.000Z","stockId":2195,"sp":2.91},{"date":"2024-05-07T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-05-06T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2024-05-05T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2024-04-29T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2024-04-28T16:00:00.000Z","stockId":2195,"sp":2.98},{"date":"2024-04-25T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-04-24T16:00:00.000Z","stockId":2195,"sp":2.76},{"date":"2024-04-23T16:00:00.000Z","stockId":2195,"sp":2.78},{"date":"2024-04-22T16:00:00.000Z","stockId":2195,"sp":2.73},{"date":"2024-04-21T16:00:00.000Z","stockId":2195,"sp":2.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2195,"sp":2.79},{"date":"2024-04-17T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2024-04-16T16:00:00.000Z","stockId":2195,"sp":2.88},{"date":"2024-04-15T16:00:00.000Z","stockId":2195,"sp":2.72},{"date":"2024-04-14T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2024-04-11T16:00:00.000Z","stockId":2195,"sp":2.88},{"date":"2024-04-10T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2024-04-09T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2024-04-08T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2024-04-07T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2024-04-02T16:00:00.000Z","stockId":2195,"sp":2.95},{"date":"2024-04-01T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2024-03-31T16:00:00.000Z","stockId":2195,"sp":3.02},{"date":"2024-03-28T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2024-03-27T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2024-03-26T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2024-03-25T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2024-03-24T16:00:00.000Z","stockId":2195,"sp":3.08},{"date":"2024-03-21T16:00:00.000Z","stockId":2195,"sp":3.04},{"date":"2024-03-20T16:00:00.000Z","stockId":2195,"sp":3.12},{"date":"2024-03-19T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2024-03-18T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2024-03-17T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2024-03-14T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2024-03-13T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2024-03-12T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2024-03-11T16:00:00.000Z","stockId":2195,"sp":2.92},{"date":"2024-03-10T16:00:00.000Z","stockId":2195,"sp":2.95},{"date":"2024-03-07T16:00:00.000Z","stockId":2195,"sp":2.88},{"date":"2024-03-06T16:00:00.000Z","stockId":2195,"sp":2.79},{"date":"2024-03-05T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2024-03-04T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2024-03-03T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2024-02-29T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-02-28T16:00:00.000Z","stockId":2195,"sp":2.86},{"date":"2024-02-27T16:00:00.000Z","stockId":2195,"sp":2.76},{"date":"2024-02-26T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2195,"sp":2.79},{"date":"2024-02-22T16:00:00.000Z","stockId":2195,"sp":2.79},{"date":"2024-02-21T16:00:00.000Z","stockId":2195,"sp":2.75},{"date":"2024-02-20T16:00:00.000Z","stockId":2195,"sp":2.7},{"date":"2024-02-19T16:00:00.000Z","stockId":2195,"sp":2.67},{"date":"2024-02-18T16:00:00.000Z","stockId":2195,"sp":2.66},{"date":"2024-02-07T16:00:00.000Z","stockId":2195,"sp":2.63},{"date":"2024-02-06T16:00:00.000Z","stockId":2195,"sp":2.57},{"date":"2024-02-05T16:00:00.000Z","stockId":2195,"sp":2.37},{"date":"2024-02-04T16:00:00.000Z","stockId":2195,"sp":2.15},{"date":"2024-02-01T16:00:00.000Z","stockId":2195,"sp":2.37},{"date":"2024-01-31T16:00:00.000Z","stockId":2195,"sp":2.43},{"date":"2024-01-30T16:00:00.000Z","stockId":2195,"sp":2.47},{"date":"2024-01-29T16:00:00.000Z","stockId":2195,"sp":2.59},{"date":"2024-01-28T16:00:00.000Z","stockId":2195,"sp":2.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2195,"sp":2.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2195,"sp":2.74},{"date":"2024-01-23T16:00:00.000Z","stockId":2195,"sp":2.63},{"date":"2024-01-22T16:00:00.000Z","stockId":2195,"sp":2.56},{"date":"2024-01-21T16:00:00.000Z","stockId":2195,"sp":2.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2195,"sp":2.66},{"date":"2024-01-17T16:00:00.000Z","stockId":2195,"sp":2.71},{"date":"2024-01-16T16:00:00.000Z","stockId":2195,"sp":2.73},{"date":"2024-01-15T16:00:00.000Z","stockId":2195,"sp":2.8},{"date":"2024-01-14T16:00:00.000Z","stockId":2195,"sp":2.8},{"date":"2024-01-11T16:00:00.000Z","stockId":2195,"sp":2.82},{"date":"2024-01-10T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2024-01-09T16:00:00.000Z","stockId":2195,"sp":2.78},{"date":"2024-01-08T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2024-01-07T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2024-01-04T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2024-01-03T16:00:00.000Z","stockId":2195,"sp":2.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2024-01-01T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-12-28T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-12-27T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-12-26T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-12-25T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-12-24T16:00:00.000Z","stockId":2195,"sp":3.02},{"date":"2023-12-21T16:00:00.000Z","stockId":2195,"sp":3.05},{"date":"2023-12-20T16:00:00.000Z","stockId":2195,"sp":3.11},{"date":"2023-12-19T16:00:00.000Z","stockId":2195,"sp":3.1},{"date":"2023-12-18T16:00:00.000Z","stockId":2195,"sp":3.18},{"date":"2023-12-17T16:00:00.000Z","stockId":2195,"sp":3.16},{"date":"2023-12-14T16:00:00.000Z","stockId":2195,"sp":3.21},{"date":"2023-12-13T16:00:00.000Z","stockId":2195,"sp":3.24},{"date":"2023-12-12T16:00:00.000Z","stockId":2195,"sp":3.24},{"date":"2023-12-11T16:00:00.000Z","stockId":2195,"sp":3.29},{"date":"2023-12-10T16:00:00.000Z","stockId":2195,"sp":3.27},{"date":"2023-12-07T16:00:00.000Z","stockId":2195,"sp":3.24},{"date":"2023-12-06T16:00:00.000Z","stockId":2195,"sp":3.26},{"date":"2023-12-05T16:00:00.000Z","stockId":2195,"sp":3.26},{"date":"2023-12-04T16:00:00.000Z","stockId":2195,"sp":3.2},{"date":"2023-12-03T16:00:00.000Z","stockId":2195,"sp":3.27},{"date":"2023-11-30T16:00:00.000Z","stockId":2195,"sp":3.27},{"date":"2023-11-29T16:00:00.000Z","stockId":2195,"sp":3.19},{"date":"2023-11-28T16:00:00.000Z","stockId":2195,"sp":3.26},{"date":"2023-11-27T16:00:00.000Z","stockId":2195,"sp":3.29},{"date":"2023-11-26T16:00:00.000Z","stockId":2195,"sp":3.23},{"date":"2023-11-23T16:00:00.000Z","stockId":2195,"sp":3.3},{"date":"2023-11-22T16:00:00.000Z","stockId":2195,"sp":3.37},{"date":"2023-11-21T16:00:00.000Z","stockId":2195,"sp":3.61},{"date":"2023-11-20T16:00:00.000Z","stockId":2195,"sp":3.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2195,"sp":3.52},{"date":"2023-11-16T16:00:00.000Z","stockId":2195,"sp":3.2},{"date":"2023-11-15T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-11-14T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-11-13T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-11-12T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2023-11-09T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2023-11-08T16:00:00.000Z","stockId":2195,"sp":2.88},{"date":"2023-11-07T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2023-11-06T16:00:00.000Z","stockId":2195,"sp":2.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2023-11-02T16:00:00.000Z","stockId":2195,"sp":2.8},{"date":"2023-11-01T16:00:00.000Z","stockId":2195,"sp":2.76},{"date":"2023-10-31T16:00:00.000Z","stockId":2195,"sp":2.79},{"date":"2023-10-30T16:00:00.000Z","stockId":2195,"sp":2.8},{"date":"2023-10-29T16:00:00.000Z","stockId":2195,"sp":2.82},{"date":"2023-10-26T16:00:00.000Z","stockId":2195,"sp":2.81},{"date":"2023-10-25T16:00:00.000Z","stockId":2195,"sp":2.82},{"date":"2023-10-24T16:00:00.000Z","stockId":2195,"sp":2.81},{"date":"2023-10-23T16:00:00.000Z","stockId":2195,"sp":2.74},{"date":"2023-10-22T16:00:00.000Z","stockId":2195,"sp":2.71},{"date":"2023-10-19T16:00:00.000Z","stockId":2195,"sp":2.86},{"date":"2023-10-18T16:00:00.000Z","stockId":2195,"sp":2.91},{"date":"2023-10-17T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-10-16T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-10-15T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-10-12T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-10-11T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-10-10T16:00:00.000Z","stockId":2195,"sp":3},{"date":"2023-10-09T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-10-08T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-09-26T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-09-25T16:00:00.000Z","stockId":2195,"sp":2.93},{"date":"2023-09-24T16:00:00.000Z","stockId":2195,"sp":2.95},{"date":"2023-09-21T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-09-20T16:00:00.000Z","stockId":2195,"sp":2.93},{"date":"2023-09-19T16:00:00.000Z","stockId":2195,"sp":2.93},{"date":"2023-09-18T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-09-17T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-09-14T16:00:00.000Z","stockId":2195,"sp":3},{"date":"2023-09-13T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-09-12T16:00:00.000Z","stockId":2195,"sp":3.05},{"date":"2023-09-11T16:00:00.000Z","stockId":2195,"sp":3.09},{"date":"2023-09-10T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-09-07T16:00:00.000Z","stockId":2195,"sp":3},{"date":"2023-09-06T16:00:00.000Z","stockId":2195,"sp":3.02},{"date":"2023-09-05T16:00:00.000Z","stockId":2195,"sp":3.02},{"date":"2023-09-04T16:00:00.000Z","stockId":2195,"sp":3.04},{"date":"2023-09-03T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-08-31T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-08-30T16:00:00.000Z","stockId":2195,"sp":3.13},{"date":"2023-08-29T16:00:00.000Z","stockId":2195,"sp":3.09},{"date":"2023-08-28T16:00:00.000Z","stockId":2195,"sp":3},{"date":"2023-08-27T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-08-24T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2023-08-23T16:00:00.000Z","stockId":2195,"sp":2.95},{"date":"2023-08-22T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-08-21T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-08-20T16:00:00.000Z","stockId":2195,"sp":2.93},{"date":"2023-08-17T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-08-16T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-08-15T16:00:00.000Z","stockId":2195,"sp":2.98},{"date":"2023-08-14T16:00:00.000Z","stockId":2195,"sp":3.01},{"date":"2023-08-13T16:00:00.000Z","stockId":2195,"sp":3.04},{"date":"2023-08-10T16:00:00.000Z","stockId":2195,"sp":3.02},{"date":"2023-08-09T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-08-08T16:00:00.000Z","stockId":2195,"sp":3.1},{"date":"2023-08-07T16:00:00.000Z","stockId":2195,"sp":3.11},{"date":"2023-08-06T16:00:00.000Z","stockId":2195,"sp":3.14},{"date":"2023-08-03T16:00:00.000Z","stockId":2195,"sp":3.16},{"date":"2023-08-02T16:00:00.000Z","stockId":2195,"sp":3.06},{"date":"2023-08-01T16:00:00.000Z","stockId":2195,"sp":3.08},{"date":"2023-07-31T16:00:00.000Z","stockId":2195,"sp":3.11},{"date":"2023-07-30T16:00:00.000Z","stockId":2195,"sp":3.06},{"date":"2023-07-27T16:00:00.000Z","stockId":2195,"sp":3.06},{"date":"2023-07-26T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-07-25T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-07-24T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-07-23T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-07-20T16:00:00.000Z","stockId":2195,"sp":2.95},{"date":"2023-07-19T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-07-18T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-07-17T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-07-16T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-07-13T16:00:00.000Z","stockId":2195,"sp":2.98},{"date":"2023-07-12T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-07-11T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-07-10T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2023-07-09T16:00:00.000Z","stockId":2195,"sp":2.84},{"date":"2023-07-06T16:00:00.000Z","stockId":2195,"sp":2.83},{"date":"2023-07-05T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2023-07-04T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2023-07-03T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2023-07-02T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2023-06-29T16:00:00.000Z","stockId":2195,"sp":2.89},{"date":"2023-06-28T16:00:00.000Z","stockId":2195,"sp":2.86},{"date":"2023-06-27T16:00:00.000Z","stockId":2195,"sp":2.86},{"date":"2023-06-26T16:00:00.000Z","stockId":2195,"sp":2.91},{"date":"2023-06-25T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2023-06-20T16:00:00.000Z","stockId":2195,"sp":2.99},{"date":"2023-06-19T16:00:00.000Z","stockId":2195,"sp":3.08},{"date":"2023-06-18T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-06-15T16:00:00.000Z","stockId":2195,"sp":3.06},{"date":"2023-06-14T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-06-13T16:00:00.000Z","stockId":2195,"sp":3.06},{"date":"2023-06-12T16:00:00.000Z","stockId":2195,"sp":3.09},{"date":"2023-06-11T16:00:00.000Z","stockId":2195,"sp":3.04},{"date":"2023-06-08T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-06-07T16:00:00.000Z","stockId":2195,"sp":3.05},{"date":"2023-06-06T16:00:00.000Z","stockId":2195,"sp":3.09},{"date":"2023-06-05T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-06-04T16:00:00.000Z","stockId":2195,"sp":3.21},{"date":"2023-06-01T16:00:00.000Z","stockId":2195,"sp":3.05},{"date":"2023-05-31T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-05-30T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-05-29T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-05-28T16:00:00.000Z","stockId":2195,"sp":2.87},{"date":"2023-05-25T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2023-05-24T16:00:00.000Z","stockId":2195,"sp":2.85},{"date":"2023-05-23T16:00:00.000Z","stockId":2195,"sp":2.9},{"date":"2023-05-22T16:00:00.000Z","stockId":2195,"sp":2.91},{"date":"2023-05-21T16:00:00.000Z","stockId":2195,"sp":2.94},{"date":"2023-05-18T16:00:00.000Z","stockId":2195,"sp":2.97},{"date":"2023-05-17T16:00:00.000Z","stockId":2195,"sp":2.98},{"date":"2023-05-16T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-05-15T16:00:00.000Z","stockId":2195,"sp":2.96},{"date":"2023-05-14T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-05-11T16:00:00.000Z","stockId":2195,"sp":3.03},{"date":"2023-05-10T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-05-09T16:00:00.000Z","stockId":2195,"sp":3.05},{"date":"2023-05-08T16:00:00.000Z","stockId":2195,"sp":3.07},{"date":"2023-05-07T16:00:00.000Z","stockId":2195,"sp":3.14},{"date":"2023-05-04T16:00:00.000Z","stockId":2195,"sp":3.08},{"date":"2023-05-03T16:00:00.000Z","stockId":2195,"sp":3.1},{"date":"2023-04-27T16:00:00.000Z","stockId":2195,"sp":3.08},{"stockId":2195,"date":"2023-04-26T16:00:00.000Z","sp":2.94},{"stockId":2195,"date":"2023-04-25T16:00:00.000Z","sp":2.99},{"stockId":2195,"date":"2023-04-24T16:00:00.000Z","sp":3.06},{"stockId":2195,"date":"2023-04-23T16:00:00.000Z","sp":3.17},{"stockId":2195,"date":"2023-04-20T16:00:00.000Z","sp":3.1},{"stockId":2195,"date":"2023-04-19T16:00:00.000Z","sp":3.28},{"stockId":2195,"date":"2023-04-18T16:00:00.000Z","sp":3.26},{"stockId":2195,"date":"2023-04-17T16:00:00.000Z","sp":3.22},{"stockId":2195,"date":"2023-04-16T16:00:00.000Z","sp":3.24}],"dateFlag":"day"}